시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Small Cap Equity ETF 과거 주가
Goldman Sachs Small Cap Equity ETF · GSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Small Cap Equity ETF · GSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,994 | ₩83,369 | ₩82,994 | ₩83,248 | +0.31% | 7천 |
| 2026.10.08 | ₩82,280 | ₩82,714 | ₩81,845 | ₩82,674 | +0.48% | 3.5만 |
| 2026.10.07 | ₩83,021 | ₩83,101 | ₩82,634 | ₩82,761 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,197 | ₩84,665 | ₩83,876 | ₩84,019 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,451 | ₩85,039 | ₩84,344 | ₩84,694 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,825 | ₩84,825 | ₩84,496 | ₩84,496 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,500 | ₩83,275 | ₩82,433 | ₩83,275 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,395 | ₩83,395 | ₩82,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,709 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,781 | ₩82,781 | ₩81,992 | ₩82,634 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,487 | ₩83,021 | ₩82,313 | ₩82,782 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,701 | ₩83,542 | ₩82,701 | ₩83,162 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,473 | ₩82,848 | ₩82,300 | ₩82,848 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,954 | ₩83,048 | ₩82,636 | ₩82,774 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,609 | ₩83,983 | ₩83,435 | ₩83,616 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,556 | ₩83,609 | ₩83,061 | ₩83,369 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,636 | ₩83,636 | ₩82,273 | ₩82,771 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,663 | ₩83,883 | ₩83,422 | ₩83,422 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,876 | ₩83,970 | ₩82,199 | ₩82,958 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,393 | ₩83,393 | ₩82,948 | ₩83,248 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,224 | ₩84,224 | ₩83,763 | ₩83,863 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,199 | ₩85,199 | ₩84,382 | ₩84,382 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,184 | ₩84,361 | ₩83,876 | ₩84,037 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,440 | ₩85,520 | ₩84,919 | ₩84,939 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,830 | ₩86,830 | ₩86,068 | ₩86,081 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,656 | ₩86,656 | ₩86,228 | ₩86,524 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,208 | ₩86,320 | ₩85,667 | ₩86,320 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,881 | ₩86,034 | ₩85,694 | ₩85,908 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,242 | ₩86,242 | ₩85,273 | ₩85,273 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,402 | ₩86,709 | ₩86,402 | ₩86,703 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,460 | ₩88,460 | ₩87,440 | ₩87,440 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,513 | ₩88,981 | ₩88,466 | ₩88,874 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,086 | ₩88,498 | ₩88,086 | ₩88,433 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,059 | ₩88,213 | ₩87,872 | ₩88,126 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,674 | ₩90,658 | ₩88,079 | ₩88,259 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,827 | ₩88,945 | ₩88,193 | ₩88,945 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,934 | ₩89,262 | ₩88,339 | ₩88,353 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,426 | ₩91,426 | ₩89,689 | ₩89,689 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,918 | ₩91,266 | ₩90,371 | ₩90,476 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,987 | ₩92,348 | ₩91,961 | ₩92,121 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,987 | ₩92,308 | ₩91,949 | ₩92,086 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,221 | ₩92,322 | ₩91,987 | ₩92,080 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,613 | ₩91,921 | ₩91,186 | ₩91,627 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩91,012 | ₩91,052 | ₩90,651 | ₩90,651 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩91,012 | ₩91,065 | ₩90,420 | ₩90,464 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,364 | ₩93,364 | ₩90,691 | ₩90,979 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,932 | ₩92,053 | ₩90,590 | ₩90,590 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,707 | ₩91,707 | ₩91,174 | ₩91,174 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,725 | ₩91,720 | ₩87,725 | ₩91,445 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,339 | ₩89,487 | ₩88,339 | ₩89,390 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,193 | ₩88,539 | ₩87,177 | ₩88,099 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,224 | ₩88,179 | ₩87,224 | ₩88,179 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,273 | ₩88,326 | ₩86,662 | ₩86,662 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,845 | ₩88,482 | ₩87,805 | ₩88,400 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,155 | ₩89,155 | ₩88,032 | ₩88,406 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,720 | ₩89,208 | ₩88,315 | ₩88,315 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,881 | ₩88,994 | ₩88,406 | ₩88,727 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,729 | ₩89,956 | ₩89,128 | ₩89,171 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,785 | ₩90,785 | ₩88,584 | ₩89,708 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,115 | ₩89,302 | ₩88,408 | ₩88,408 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,313 | ₩89,563 | ₩88,313 | ₩89,235 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,780 | ₩90,371 | ₩88,780 | ₩89,355 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,048 | ₩89,576 | ₩88,861 | ₩89,232 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,462 | ₩89,462 | ₩89,168 | ₩89,338 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,157 | ₩90,157 | ₩88,486 | ₩88,700 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,397 | ₩90,397 | ₩89,495 | ₩89,542 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,451 | ₩90,531 | ₩90,070 | ₩90,070 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,273 | ₩88,273 | ₩87,070 | ₩88,249 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,050 | ₩90,050 | ₩88,727 | ₩89,177 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,718 | ₩90,812 | ₩90,139 | ₩90,230 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩92,014 | ₩92,068 | ₩89,128 | ₩89,918 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,800 | ₩92,549 | ₩91,386 | ₩91,386 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩92,001 | ₩92,776 | ₩91,961 | ₩92,509 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,119 | ₩91,533 | ₩89,856 | ₩91,533 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩90,023 | ₩90,959 | ₩89,869 | ₩90,959 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,903 | ₩90,918 | ₩89,903 | ₩90,641 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,887 | ₩89,382 | ₩88,380 | ₩88,674 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,939 | ₩88,593 | ₩87,939 | ₩88,214 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,262 | ₩89,283 | ₩88,700 | ₩89,283 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,086 | ₩88,473 | ₩87,765 | ₩88,428 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,925 | ₩88,406 | ₩86,616 | ₩86,616 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,885 | ₩88,914 | ₩87,190 | ₩87,190 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,620 | ₩88,620 | ₩87,919 | ₩87,943 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,522 | ₩87,618 | ₩86,522 | ₩87,101 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,184 | ₩86,188 | ₩84,184 | ₩86,188 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,614 | ₩85,614 | ₩83,262 | ₩83,275 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,732 | ₩84,732 | ₩82,019 | ₩84,216 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,562 | ₩83,863 | ₩83,288 | ₩83,369 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,382 | ₩83,542 | ₩82,179 | ₩82,447 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,571 | ₩84,658 | ₩83,776 | ₩84,487 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,890 | ₩84,077 | ₩83,502 | ₩83,732 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,870 | ₩84,291 | ₩83,751 | ₩84,142 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,554 | ₩83,135 | ₩81,939 | ₩82,898 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,182 | ₩84,585 | ₩82,848 | ₩82,928 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,115 | ₩83,609 | ₩83,115 | ₩83,422 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩84,010 | ₩84,010 | ₩82,727 | ₩82,884 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,045 | ₩83,516 | ₩82,928 | ₩83,516 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,672 | ₩81,972 | ₩81,391 | ₩81,698 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,188 | ₩81,430 | ₩80,135 | ₩81,020 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,280 | ₩80,657 | ₩79,253 | ₩80,657 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,090 | ₩79,119 | ₩78,090 | ₩78,678 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,988 | ₩79,988 | ₩79,254 | ₩79,435 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,242 | ₩80,282 | ₩79,930 | ₩79,930 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,460 | ₩82,460 | ₩81,322 | ₩81,494 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,856 | ₩81,150 | ₩80,856 | ₩81,064 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,803 | ₩81,311 | ₩80,068 | ₩81,269 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,166 | ₩82,540 | ₩82,006 | ₩82,078 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,286 | ₩82,487 | ₩81,885 | ₩82,409 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,997 | ₩83,997 | ₩81,744 | ₩81,744 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,235 | ₩83,502 | ₩82,861 | ₩83,502 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,177 | ₩81,939 | ₩81,177 | ₩81,781 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,832 | ₩81,832 | ₩80,015 | ₩80,317 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,080 | ₩81,191 | ₩80,583 | ₩80,649 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,458 | ₩81,458 | ₩79,360 | ₩81,150 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,765 | ₩81,765 | ₩78,705 | ₩78,959 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,162 | ₩80,162 | ₩79,253 | ₩79,576 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,870 | ₩80,870 | ₩80,135 | ₩80,567 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,450 | ₩81,044 | ₩80,416 | ₩80,723 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,429 | ₩80,669 | ₩80,108 | ₩80,231 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,536 | ₩80,856 | ₩80,015 | ₩80,305 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,645 | ₩82,012 | ₩80,437 | ₩80,437 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,364 | ₩81,364 | ₩81,003 | ₩81,280 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩81,017 | ₩81,471 | ₩80,708 | ₩80,783 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,745 | ₩79,253 | ₩78,578 | ₩78,972 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,772 | ₩78,772 | ₩78,104 | ₩78,686 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,558 | ₩79,333 | ₩78,558 | ₩78,958 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,690 | ₩78,571 | ₩77,690 | ₩78,451 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,623 | ₩77,623 | ₩77,128 | ₩77,147 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,848 | ₩77,723 | ₩76,821 | ₩77,596 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,235 | ₩77,382 | ₩76,821 | ₩77,122 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,761 | ₩74,376 | ₩73,761 | ₩74,350 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,935 | ₩74,469 | ₩73,915 | ₩74,469 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,520 | ₩74,055 | ₩73,520 | ₩74,055 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,667 | ₩74,710 | ₩73,667 | ₩73,921 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,476 | ₩73,007 | ₩71,396 | ₩73,007 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,877 | ₩71,877 | ₩69,899 | ₩70,179 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,884 | ₩72,131 | ₩70,915 | ₩71,028 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,160 | ₩73,160 | ₩72,418 | ₩72,418 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,028 | ₩74,262 | ₩73,734 | ₩74,040 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,345 | ₩73,601 | ₩72,345 | ₩73,320 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,431 | ₩73,629 | ₩72,692 | ₩72,692 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,643 | ₩72,051 | ₩70,995 | ₩71,142 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,988 | ₩73,988 | ₩71,904 | ₩72,906 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,106 | ₩73,414 | ₩72,525 | ₩72,525 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,414 | ₩73,587 | ₩73,133 | ₩73,360 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,347 | ₩73,347 | ₩72,705 | ₩72,799 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,345 | ₩72,345 | ₩71,997 | ₩72,087 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,173 | ₩73,200 | ₩72,171 | ₩72,208 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,255 | ₩74,255 | ₩73,788 | ₩74,202 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,754 | ₩76,754 | ₩74,576 | ₩74,576 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,792 | ₩74,763 | ₩72,077 | ₩74,710 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,082 | ₩74,229 | ₩73,627 | ₩73,721 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,367 | ₩76,741 | ₩75,004 | ₩75,672 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,743 | ₩77,743 | ₩77,155 | ₩77,289 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,233 | ₩77,649 | ₩75,592 | ₩77,108 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,984 | ₩78,704 | ₩77,984 | ₩78,465 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,730 | ₩77,903 | ₩77,417 | ₩77,857 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,531 | ₩79,280 | ₩78,117 | ₩79,159 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,480 | ₩79,480 | ₩78,090 | ₩78,879 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,785 | ₩78,986 | ₩78,358 | ₩78,779 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,917 | ₩78,224 | ₩77,529 | ₩78,184 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,874 | ₩79,874 | ₩79,427 | ₩79,667 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,146 | ₩79,787 | ₩79,146 | ₩79,774 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,081 | ₩80,282 | ₩79,453 | ₩79,667 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩79,026 | ₩79,774 | ₩78,598 | ₩79,512 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,580 | ₩80,416 | ₩79,580 | ₩79,761 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,990 | ₩81,030 | ₩78,678 | ₩78,825 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,603 | ₩80,603 | ₩79,854 | ₩80,299 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,656 | ₩80,883 | ₩80,349 | ₩80,389 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,669 | ₩80,669 | ₩80,354 | ₩80,354 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,304 | ₩79,841 | ₩78,304 | ₩79,757 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,768 | ₩77,917 | ₩76,768 | ₩77,025 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,144 | ₩78,144 | ₩76,681 | ₩77,474 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,730 | ₩78,044 | ₩76,968 | ₩77,683 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,289 | ₩77,543 | ₩77,275 | ₩77,329 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,768 | ₩76,768 | ₩76,145 | ₩76,405 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,369 | ₩77,583 | ₩76,805 | ₩77,575 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,442 | ₩77,464 | ₩77,222 | ₩77,275 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,304 | ₩78,304 | ₩77,496 | ₩77,755 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,770 | ₩78,131 | ₩77,743 | ₩77,877 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,759 | ₩78,759 | ₩77,670 | ₩77,795 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,908 | ₩80,081 | ₩79,289 | ₩79,289 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,157 | ₩79,360 | ₩78,157 | ₩79,272 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,062 | ₩78,145 | ₩77,062 | ₩77,476 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,636 | ₩78,785 | ₩78,518 | ₩78,555 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,959 | ₩79,253 | ₩77,959 | ₩78,598 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,834 | ₩77,138 | ₩76,754 | ₩77,138 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,082 | ₩77,262 | ₩77,040 | ₩77,040 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,995 | ₩77,302 | ₩76,870 | ₩77,302 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,040 | ₩77,503 | ₩77,040 | ₩77,436 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,434 | ₩76,434 | ₩76,173 | ₩76,393 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,993 | ₩75,993 | ₩75,338 | ₩75,622 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,777 | ₩75,894 | ₩74,777 | ₩75,886 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,469 | ₩74,898 | ₩74,282 | ₩74,750 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,801 | ₩73,801 | ₩72,879 | ₩73,440 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,267 | ₩73,267 | ₩72,639 | ₩72,639 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,721 | ₩73,879 | ₩73,487 | ₩73,487 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,095 | ₩74,095 | ₩73,828 | ₩73,959 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,175 | ₩74,416 | ₩74,108 | ₩74,392 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,402 | ₩74,576 | ₩74,149 | ₩74,509 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,068 | ₩74,483 | ₩74,028 | ₩74,336 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,828 | ₩74,843 | ₩73,828 | ₩74,429 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,120 | ₩73,667 | ₩73,120 | ₩73,581 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,427 | ₩73,581 | ₩73,053 | ₩73,053 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,411 | ₩72,465 | ₩72,341 | ₩72,398 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,915 | ₩73,915 | ₩73,200 | ₩73,320 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,349 | ₩74,349 | ₩73,802 | ₩73,802 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,369 | ₩74,456 | ₩74,036 | ₩74,036 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,151 | ₩75,645 | ₩74,910 | ₩75,457 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,777 | ₩75,256 | ₩73,379 | ₩74,794 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,480 | ₩74,002 | ₩73,307 | ₩73,464 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,229 | ₩74,229 | ₩73,267 | ₩73,373 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,355 | ₩73,547 | ₩73,333 | ₩73,390 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,166 | ₩73,834 | ₩73,166 | ₩73,550 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,331 | ₩73,373 | ₩72,331 | ₩73,263 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,879 | ₩72,879 | ₩72,212 | ₩72,212 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,732 | ₩72,839 | ₩72,244 | ₩72,244 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,129 | ₩73,186 | ₩73,129 | ₩73,176 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,160 | ₩73,494 | ₩72,745 | ₩72,966 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,195 | ₩72,639 | ₩71,195 | ₩72,639 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,468 | ₩71,149 | ₩70,468 | ₩71,149 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,149 | ₩70,113 | ₩68,149 | ₩69,779 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,260 | ₩70,420 | ₩67,765 | ₩67,765 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,229 | ₩69,204 | ₩68,229 | ₩68,750 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,788 | ₩68,630 | ₩67,748 | ₩68,242 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,712 | ₩69,712 | ₩68,110 | ₩68,242 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,723 | ₩69,966 | ₩68,723 | ₩69,730 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,115 | ₩71,115 | ₩69,739 | ₩69,779 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,425 | ₩72,425 | ₩71,524 | ₩71,524 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,743 | ₩71,743 | ₩71,489 | ₩71,616 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,837 | ₩72,211 | ₩71,636 | ₩71,787 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,164 | ₩70,995 | ₩69,164 | ₩70,995 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,407 | ₩70,955 | ₩70,140 | ₩70,140 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩70,006 | ₩71,089 | ₩70,006 | ₩70,661 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,915 | ₩70,915 | ₩69,899 | ₩69,983 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,501 | ₩70,764 | ₩70,326 | ₩70,764 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,821 | ₩71,209 | ₩70,501 | ₩71,142 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,202 | ₩71,392 | ₩70,494 | ₩70,498 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,131 | ₩72,405 | ₩70,982 | ₩71,205 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,223 | ₩72,418 | ₩71,837 | ₩72,230 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,999 | ₩72,999 | ₩72,486 | ₩72,625 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,772 | ₩72,772 | ₩72,397 | ₩72,397 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,035 | ₩71,770 | ₩71,035 | ₩71,770 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,917 | ₩71,917 | ₩70,060 | ₩70,547 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,369 | ₩71,743 | ₩71,369 | ₩71,624 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,349 | ₩71,576 | ₩71,349 | ₩71,571 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,661 | ₩70,661 | ₩70,394 | ₩70,521 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,329 | ₩71,369 | ₩69,899 | ₩70,523 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,077 | ₩72,077 | ₩70,968 | ₩71,366 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,227 | ₩71,396 | ₩70,227 | ₩71,181 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,327 | ₩70,394 | ₩69,939 | ₩70,328 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,908 | ₩70,908 | ₩68,739 | ₩68,739 | -3.06% | 5.3천 |
|---|