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 | ₩83,008 | ₩83,382 | ₩83,008 | ₩83,262 | +0.31% | 7천 |
| 2026.10.08 | ₩82,293 | ₩82,727 | ₩81,859 | ₩82,687 | +0.48% | 3.5만 |
| 2026.10.07 | ₩83,035 | ₩83,115 | ₩82,647 | ₩82,774 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,211 | ₩84,679 | ₩83,890 | ₩84,033 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,465 | ₩85,053 | ₩84,358 | ₩84,708 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,839 | ₩84,839 | ₩84,510 | ₩84,510 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,514 | ₩83,289 | ₩82,447 | ₩83,289 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,409 | ₩83,409 | ₩82,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,722 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,794 | ₩82,794 | ₩82,006 | ₩82,647 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,500 | ₩83,035 | ₩82,327 | ₩82,796 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,714 | ₩83,556 | ₩82,714 | ₩83,175 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,487 | ₩82,861 | ₩82,313 | ₩82,861 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,968 | ₩83,062 | ₩82,650 | ₩82,788 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,623 | ₩83,997 | ₩83,449 | ₩83,630 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,569 | ₩83,623 | ₩83,075 | ₩83,382 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,650 | ₩83,650 | ₩82,286 | ₩82,785 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,676 | ₩83,897 | ₩83,436 | ₩83,436 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,890 | ₩83,984 | ₩82,213 | ₩82,972 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,406 | ₩83,406 | ₩82,961 | ₩83,262 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,238 | ₩84,238 | ₩83,777 | ₩83,877 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,213 | ₩85,213 | ₩84,395 | ₩84,395 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,198 | ₩84,375 | ₩83,890 | ₩84,051 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,454 | ₩85,534 | ₩84,933 | ₩84,953 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,844 | ₩86,844 | ₩86,082 | ₩86,095 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,670 | ₩86,670 | ₩86,242 | ₩86,538 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,222 | ₩86,335 | ₩85,681 | ₩86,335 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,895 | ₩86,049 | ₩85,708 | ₩85,922 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,256 | ₩86,256 | ₩85,287 | ₩85,287 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,416 | ₩86,724 | ₩86,416 | ₩86,717 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,474 | ₩88,474 | ₩87,455 | ₩87,455 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,528 | ₩88,996 | ₩88,481 | ₩88,889 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,100 | ₩88,513 | ₩88,100 | ₩88,448 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,073 | ₩88,227 | ₩87,886 | ₩88,140 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,688 | ₩90,673 | ₩88,093 | ₩88,274 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,842 | ₩88,959 | ₩88,207 | ₩88,959 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,949 | ₩89,276 | ₩88,354 | ₩88,367 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,441 | ₩91,441 | ₩89,704 | ₩89,704 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,933 | ₩91,281 | ₩90,385 | ₩90,491 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩92,003 | ₩92,363 | ₩91,976 | ₩92,136 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩92,003 | ₩92,323 | ₩91,964 | ₩92,101 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,236 | ₩92,337 | ₩92,003 | ₩92,095 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,628 | ₩91,936 | ₩91,201 | ₩91,642 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩91,027 | ₩91,067 | ₩90,666 | ₩90,666 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩91,027 | ₩91,080 | ₩90,435 | ₩90,479 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,379 | ₩93,379 | ₩90,706 | ₩90,994 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,947 | ₩92,068 | ₩90,605 | ₩90,605 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,722 | ₩91,722 | ₩91,189 | ₩91,189 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,739 | ₩91,735 | ₩87,739 | ₩91,460 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,354 | ₩89,502 | ₩88,354 | ₩89,405 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,207 | ₩88,553 | ₩87,191 | ₩88,113 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,238 | ₩88,194 | ₩87,238 | ₩88,194 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,287 | ₩88,341 | ₩86,677 | ₩86,677 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,860 | ₩88,497 | ₩87,819 | ₩88,414 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,169 | ₩89,169 | ₩88,047 | ₩88,421 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,735 | ₩89,223 | ₩88,330 | ₩88,330 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,895 | ₩89,009 | ₩88,421 | ₩88,742 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,744 | ₩89,971 | ₩89,143 | ₩89,185 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,800 | ₩90,800 | ₩88,599 | ₩89,723 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,129 | ₩89,316 | ₩88,422 | ₩88,422 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,327 | ₩89,578 | ₩88,327 | ₩89,249 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,795 | ₩90,385 | ₩88,795 | ₩89,370 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,062 | ₩89,590 | ₩88,875 | ₩89,247 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,477 | ₩89,477 | ₩89,183 | ₩89,352 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,172 | ₩90,172 | ₩88,501 | ₩88,715 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,412 | ₩90,412 | ₩89,510 | ₩89,557 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,466 | ₩90,546 | ₩90,085 | ₩90,085 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,287 | ₩88,287 | ₩87,084 | ₩88,263 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,065 | ₩90,065 | ₩88,742 | ₩89,192 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,733 | ₩90,826 | ₩90,154 | ₩90,245 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩92,029 | ₩92,083 | ₩89,143 | ₩89,932 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,815 | ₩92,564 | ₩91,401 | ₩91,401 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩92,016 | ₩92,791 | ₩91,976 | ₩92,524 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,134 | ₩91,548 | ₩89,871 | ₩91,548 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩90,038 | ₩90,974 | ₩89,884 | ₩90,974 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,918 | ₩90,933 | ₩89,918 | ₩90,655 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,902 | ₩89,396 | ₩88,394 | ₩88,688 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,953 | ₩88,608 | ₩87,953 | ₩88,228 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,276 | ₩89,298 | ₩88,715 | ₩89,298 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,100 | ₩88,488 | ₩87,779 | ₩88,442 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,940 | ₩88,421 | ₩86,630 | ₩86,630 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,900 | ₩88,929 | ₩87,205 | ₩87,205 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,635 | ₩88,635 | ₩87,933 | ₩87,957 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,536 | ₩87,632 | ₩86,536 | ₩87,115 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,198 | ₩86,202 | ₩84,198 | ₩86,202 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,628 | ₩85,628 | ₩83,275 | ₩83,289 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,746 | ₩84,746 | ₩82,033 | ₩84,230 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,576 | ₩83,877 | ₩83,302 | ₩83,382 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,396 | ₩83,556 | ₩82,193 | ₩82,460 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,585 | ₩84,672 | ₩83,790 | ₩84,501 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,904 | ₩84,091 | ₩83,516 | ₩83,746 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,884 | ₩84,305 | ₩83,765 | ₩84,156 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,567 | ₩83,148 | ₩81,952 | ₩82,912 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,195 | ₩84,599 | ₩82,861 | ₩82,941 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,128 | ₩83,623 | ₩83,128 | ₩83,436 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩84,024 | ₩84,024 | ₩82,741 | ₩82,897 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,059 | ₩83,529 | ₩82,941 | ₩83,529 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,685 | ₩81,986 | ₩81,404 | ₩81,712 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,202 | ₩81,443 | ₩80,148 | ₩81,033 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,293 | ₩80,671 | ₩79,266 | ₩80,671 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,103 | ₩79,132 | ₩78,103 | ₩78,691 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩80,001 | ₩80,001 | ₩79,267 | ₩79,448 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,255 | ₩80,295 | ₩79,944 | ₩79,944 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,474 | ₩82,474 | ₩81,335 | ₩81,507 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,870 | ₩81,164 | ₩80,870 | ₩81,077 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,816 | ₩81,324 | ₩80,081 | ₩81,283 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,180 | ₩82,554 | ₩82,019 | ₩82,091 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,300 | ₩82,500 | ₩81,899 | ₩82,423 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩84,011 | ₩84,011 | ₩81,757 | ₩81,757 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,249 | ₩83,516 | ₩82,875 | ₩83,516 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,191 | ₩81,952 | ₩81,191 | ₩81,795 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,845 | ₩81,845 | ₩80,028 | ₩80,330 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,093 | ₩81,204 | ₩80,596 | ₩80,663 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,471 | ₩81,471 | ₩79,373 | ₩81,164 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,779 | ₩81,779 | ₩78,718 | ₩78,972 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,175 | ₩80,175 | ₩79,266 | ₩79,589 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,883 | ₩80,883 | ₩80,148 | ₩80,580 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,464 | ₩81,057 | ₩80,429 | ₩80,736 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,442 | ₩80,683 | ₩80,121 | ₩80,244 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,549 | ₩80,870 | ₩80,028 | ₩80,318 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,658 | ₩82,026 | ₩80,450 | ₩80,450 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,378 | ₩81,378 | ₩81,017 | ₩81,293 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩81,030 | ₩81,485 | ₩80,721 | ₩80,796 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,758 | ₩79,266 | ₩78,591 | ₩78,985 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,785 | ₩78,785 | ₩78,117 | ₩78,699 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,571 | ₩79,346 | ₩78,571 | ₩78,971 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,702 | ₩78,584 | ₩77,702 | ₩78,464 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,636 | ₩77,636 | ₩77,141 | ₩77,160 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,860 | ₩77,736 | ₩76,834 | ₩77,609 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,248 | ₩77,395 | ₩76,834 | ₩77,134 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,773 | ₩74,388 | ₩73,773 | ₩74,363 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,947 | ₩74,481 | ₩73,927 | ₩74,481 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,533 | ₩74,067 | ₩73,533 | ₩74,067 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,680 | ₩74,722 | ₩73,680 | ₩73,934 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,488 | ₩73,019 | ₩71,408 | ₩73,019 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,889 | ₩71,889 | ₩69,911 | ₩70,190 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,895 | ₩72,143 | ₩70,926 | ₩71,040 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,172 | ₩73,172 | ₩72,430 | ₩72,430 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,040 | ₩74,274 | ₩73,746 | ₩74,052 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,356 | ₩73,613 | ₩72,356 | ₩73,332 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,443 | ₩73,641 | ₩72,704 | ₩72,704 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,655 | ₩72,062 | ₩71,007 | ₩71,154 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩74,000 | ₩74,000 | ₩71,915 | ₩72,918 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,118 | ₩73,426 | ₩72,537 | ₩72,537 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,426 | ₩73,599 | ₩73,145 | ₩73,372 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,359 | ₩73,359 | ₩72,717 | ₩72,811 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,356 | ₩72,356 | ₩72,009 | ₩72,099 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,185 | ₩73,212 | ₩72,183 | ₩72,220 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,268 | ₩74,268 | ₩73,800 | ₩74,214 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,767 | ₩76,767 | ₩74,588 | ₩74,588 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,804 | ₩74,775 | ₩72,089 | ₩74,722 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,094 | ₩74,241 | ₩73,639 | ₩73,733 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,379 | ₩76,753 | ₩75,016 | ₩75,684 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,756 | ₩77,756 | ₩77,168 | ₩77,301 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,246 | ₩77,662 | ₩75,604 | ₩77,121 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,996 | ₩78,717 | ₩77,996 | ₩78,478 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,742 | ₩77,916 | ₩77,430 | ₩77,869 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,544 | ₩79,293 | ₩78,130 | ₩79,172 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,493 | ₩79,493 | ₩78,103 | ₩78,892 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,798 | ₩78,999 | ₩78,371 | ₩78,792 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,930 | ₩78,237 | ₩77,542 | ₩78,197 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,887 | ₩79,887 | ₩79,440 | ₩79,680 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,159 | ₩79,801 | ₩79,159 | ₩79,787 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,095 | ₩80,295 | ₩79,467 | ₩79,680 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩79,039 | ₩79,787 | ₩78,611 | ₩79,525 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,593 | ₩80,429 | ₩79,593 | ₩79,774 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩81,003 | ₩81,044 | ₩78,691 | ₩78,838 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,616 | ₩80,616 | ₩79,867 | ₩80,312 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,669 | ₩80,897 | ₩80,362 | ₩80,402 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,683 | ₩80,683 | ₩80,367 | ₩80,367 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,317 | ₩79,854 | ₩78,317 | ₩79,770 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,780 | ₩77,930 | ₩76,780 | ₩77,038 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,157 | ₩78,157 | ₩76,693 | ₩77,487 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,742 | ₩78,057 | ₩76,981 | ₩77,696 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,301 | ₩77,555 | ₩77,288 | ₩77,342 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,780 | ₩76,780 | ₩76,157 | ₩76,418 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,382 | ₩77,595 | ₩76,818 | ₩77,587 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,455 | ₩77,477 | ₩77,235 | ₩77,288 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,317 | ₩78,317 | ₩77,509 | ₩77,768 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,783 | ₩78,143 | ₩77,756 | ₩77,889 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,772 | ₩78,772 | ₩77,682 | ₩77,808 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,921 | ₩80,095 | ₩79,302 | ₩79,302 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,170 | ₩79,373 | ₩78,170 | ₩79,285 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,074 | ₩78,158 | ₩77,074 | ₩77,489 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,649 | ₩78,798 | ₩78,531 | ₩78,568 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,972 | ₩79,266 | ₩77,972 | ₩78,611 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,847 | ₩77,150 | ₩76,767 | ₩77,150 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,094 | ₩77,275 | ₩77,053 | ₩77,053 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩77,007 | ₩77,315 | ₩76,883 | ₩77,315 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,053 | ₩77,515 | ₩77,053 | ₩77,448 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,446 | ₩76,446 | ₩76,185 | ₩76,406 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩76,005 | ₩76,005 | ₩75,350 | ₩75,635 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,789 | ₩75,906 | ₩74,789 | ₩75,898 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,481 | ₩74,910 | ₩74,294 | ₩74,762 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,813 | ₩73,813 | ₩72,891 | ₩73,452 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,279 | ₩73,279 | ₩72,651 | ₩72,651 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,733 | ₩73,891 | ₩73,499 | ₩73,499 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,107 | ₩74,107 | ₩73,840 | ₩73,971 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,187 | ₩74,428 | ₩74,121 | ₩74,404 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,415 | ₩74,588 | ₩74,161 | ₩74,522 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,081 | ₩74,495 | ₩74,040 | ₩74,348 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,840 | ₩74,856 | ₩73,840 | ₩74,441 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,132 | ₩73,680 | ₩73,132 | ₩73,593 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,439 | ₩73,593 | ₩73,065 | ₩73,065 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,423 | ₩72,477 | ₩72,352 | ₩72,410 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,927 | ₩73,927 | ₩73,212 | ₩73,332 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,361 | ₩74,361 | ₩73,815 | ₩73,815 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,381 | ₩74,468 | ₩74,048 | ₩74,048 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,163 | ₩75,658 | ₩74,923 | ₩75,469 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,789 | ₩75,269 | ₩73,391 | ₩74,806 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,492 | ₩74,014 | ₩73,319 | ₩73,476 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,241 | ₩74,241 | ₩73,279 | ₩73,386 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,367 | ₩73,559 | ₩73,345 | ₩73,402 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,178 | ₩73,847 | ₩73,178 | ₩73,562 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,343 | ₩73,386 | ₩72,343 | ₩73,275 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,891 | ₩72,891 | ₩72,224 | ₩72,224 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,744 | ₩72,851 | ₩72,256 | ₩72,256 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,141 | ₩73,198 | ₩73,141 | ₩73,188 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,172 | ₩73,506 | ₩72,757 | ₩72,978 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,207 | ₩72,651 | ₩71,207 | ₩72,651 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,480 | ₩71,160 | ₩70,480 | ₩71,160 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,160 | ₩70,125 | ₩68,160 | ₩69,790 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,272 | ₩70,432 | ₩67,776 | ₩67,776 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,240 | ₩69,216 | ₩68,240 | ₩68,761 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,799 | ₩68,641 | ₩67,759 | ₩68,254 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,724 | ₩69,724 | ₩68,121 | ₩68,254 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,735 | ₩69,978 | ₩68,735 | ₩69,741 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,127 | ₩71,127 | ₩69,750 | ₩69,790 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,437 | ₩72,437 | ₩71,536 | ₩71,536 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,755 | ₩71,755 | ₩71,501 | ₩71,628 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,849 | ₩72,223 | ₩71,648 | ₩71,799 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,176 | ₩71,007 | ₩69,176 | ₩71,007 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,419 | ₩70,967 | ₩70,151 | ₩70,151 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩70,018 | ₩71,100 | ₩70,018 | ₩70,673 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,926 | ₩70,926 | ₩69,911 | ₩69,995 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,512 | ₩70,775 | ₩70,337 | ₩70,775 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,833 | ₩71,220 | ₩70,512 | ₩71,154 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,214 | ₩71,404 | ₩70,505 | ₩70,509 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,143 | ₩72,417 | ₩70,993 | ₩71,216 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,235 | ₩72,430 | ₩71,849 | ₩72,242 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩73,011 | ₩73,011 | ₩72,498 | ₩72,637 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,784 | ₩72,784 | ₩72,409 | ₩72,409 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,047 | ₩71,782 | ₩71,047 | ₩71,782 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,929 | ₩71,929 | ₩70,071 | ₩70,559 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,381 | ₩71,755 | ₩71,381 | ₩71,636 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,361 | ₩71,588 | ₩71,361 | ₩71,583 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,673 | ₩70,673 | ₩70,405 | ₩70,532 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,341 | ₩71,381 | ₩69,911 | ₩70,535 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,089 | ₩72,089 | ₩70,980 | ₩71,378 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,238 | ₩71,408 | ₩70,238 | ₩71,192 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,338 | ₩70,405 | ₩69,951 | ₩70,340 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,920 | ₩70,920 | ₩68,751 | ₩68,751 | -3.06% | 5.3천 |
|---|