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 | ₩83,305 | ₩83,681 | ₩83,305 | ₩83,560 | +0.31% | 7천 |
| 2026.10.08 | ₩82,587 | ₩83,023 | ₩82,152 | ₩82,983 | +0.48% | 3.5만 |
| 2026.10.07 | ₩83,332 | ₩83,412 | ₩82,943 | ₩83,070 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,512 | ₩84,982 | ₩84,190 | ₩84,334 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,767 | ₩85,357 | ₩84,660 | ₩85,011 | +0.29% | 4.5천 |
| 2026.10.02 | ₩85,143 | ₩85,143 | ₩84,813 | ₩84,813 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,809 | ₩83,587 | ₩82,742 | ₩83,587 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,707 | ₩83,707 | ₩83,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,018 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩83,090 | ₩83,090 | ₩82,299 | ₩82,943 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,795 | ₩83,332 | ₩82,621 | ₩83,092 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩83,010 | ₩83,855 | ₩83,010 | ₩83,473 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,782 | ₩83,158 | ₩82,608 | ₩83,158 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩83,265 | ₩83,359 | ₩82,946 | ₩83,084 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,922 | ₩84,298 | ₩83,748 | ₩83,929 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,868 | ₩83,922 | ₩83,372 | ₩83,681 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,949 | ₩83,949 | ₩82,581 | ₩83,081 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,976 | ₩84,197 | ₩83,734 | ₩83,734 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩84,190 | ₩84,284 | ₩82,507 | ₩83,269 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,705 | ₩83,705 | ₩83,258 | ₩83,560 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,539 | ₩84,539 | ₩84,076 | ₩84,177 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,518 | ₩85,518 | ₩84,697 | ₩84,697 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,499 | ₩84,677 | ₩84,190 | ₩84,351 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,760 | ₩85,840 | ₩85,236 | ₩85,257 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩87,154 | ₩87,154 | ₩86,390 | ₩86,403 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,980 | ₩86,980 | ₩86,551 | ₩86,847 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,531 | ₩86,643 | ₩85,988 | ₩86,643 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩86,202 | ₩86,356 | ₩86,014 | ₩86,229 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,564 | ₩86,564 | ₩85,592 | ₩85,592 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,725 | ₩87,034 | ₩86,725 | ₩87,027 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,791 | ₩88,791 | ₩87,767 | ₩87,767 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,844 | ₩89,314 | ₩88,797 | ₩89,207 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,415 | ₩88,830 | ₩88,415 | ₩88,764 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,388 | ₩88,543 | ₩88,201 | ₩88,455 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩89,005 | ₩90,997 | ₩88,408 | ₩88,590 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩89,160 | ₩89,278 | ₩88,523 | ₩89,278 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩89,267 | ₩89,596 | ₩88,670 | ₩88,683 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,768 | ₩91,768 | ₩90,025 | ₩90,025 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩91,259 | ₩91,607 | ₩90,709 | ₩90,815 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩92,332 | ₩92,694 | ₩92,305 | ₩92,466 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩92,332 | ₩92,654 | ₩92,293 | ₩92,431 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,566 | ₩92,667 | ₩92,332 | ₩92,424 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,956 | ₩92,265 | ₩91,527 | ₩91,970 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩91,353 | ₩91,393 | ₩90,990 | ₩90,990 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩91,353 | ₩91,406 | ₩90,758 | ₩90,803 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,713 | ₩93,713 | ₩91,031 | ₩91,319 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩91,272 | ₩92,397 | ₩90,929 | ₩90,929 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩92,050 | ₩92,050 | ₩91,515 | ₩91,515 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩88,053 | ₩92,063 | ₩88,053 | ₩91,787 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,670 | ₩89,822 | ₩88,670 | ₩89,724 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,523 | ₩88,870 | ₩87,503 | ₩88,429 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,550 | ₩88,509 | ₩87,550 | ₩88,509 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,603 | ₩88,657 | ₩86,987 | ₩86,987 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩88,174 | ₩88,814 | ₩88,134 | ₩88,730 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,488 | ₩89,488 | ₩88,362 | ₩88,737 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩89,052 | ₩89,542 | ₩88,646 | ₩88,646 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩89,213 | ₩89,327 | ₩88,737 | ₩89,059 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩90,065 | ₩90,293 | ₩89,461 | ₩89,504 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩91,125 | ₩91,125 | ₩88,915 | ₩90,043 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,448 | ₩89,636 | ₩88,738 | ₩88,738 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,643 | ₩89,899 | ₩88,643 | ₩89,569 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩89,113 | ₩90,709 | ₩89,113 | ₩89,689 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,381 | ₩89,911 | ₩89,193 | ₩89,566 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,797 | ₩89,797 | ₩89,502 | ₩89,672 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,494 | ₩90,494 | ₩88,818 | ₩89,032 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,736 | ₩90,736 | ₩89,830 | ₩89,877 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,789 | ₩90,870 | ₩90,407 | ₩90,407 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,603 | ₩88,603 | ₩87,396 | ₩88,579 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,387 | ₩90,387 | ₩89,059 | ₩89,511 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩91,057 | ₩91,151 | ₩90,477 | ₩90,568 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩92,358 | ₩92,412 | ₩89,461 | ₩90,254 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩92,144 | ₩92,895 | ₩91,728 | ₩91,728 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩92,345 | ₩93,123 | ₩92,305 | ₩92,855 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,460 | ₩91,876 | ₩90,192 | ₩91,876 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩90,360 | ₩91,299 | ₩90,206 | ₩91,299 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩90,239 | ₩91,259 | ₩90,239 | ₩90,980 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩89,220 | ₩89,716 | ₩88,710 | ₩89,005 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩88,268 | ₩88,925 | ₩88,268 | ₩88,544 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,596 | ₩89,617 | ₩89,032 | ₩89,617 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,415 | ₩88,804 | ₩88,093 | ₩88,759 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩88,254 | ₩88,737 | ₩86,940 | ₩86,940 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩88,214 | ₩89,247 | ₩87,517 | ₩87,517 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,952 | ₩88,952 | ₩88,248 | ₩88,272 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,846 | ₩87,946 | ₩86,846 | ₩87,427 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,499 | ₩86,511 | ₩84,499 | ₩86,511 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,934 | ₩85,934 | ₩83,573 | ₩83,587 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩85,049 | ₩85,049 | ₩82,326 | ₩84,531 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,875 | ₩84,177 | ₩83,600 | ₩83,681 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,694 | ₩83,855 | ₩82,487 | ₩82,755 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,888 | ₩84,975 | ₩84,090 | ₩84,803 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩84,204 | ₩84,391 | ₩83,815 | ₩84,045 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩84,184 | ₩84,606 | ₩84,064 | ₩84,457 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,862 | ₩83,446 | ₩82,245 | ₩83,208 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,493 | ₩84,901 | ₩83,158 | ₩83,238 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,426 | ₩83,922 | ₩83,426 | ₩83,734 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩84,324 | ₩84,324 | ₩83,037 | ₩83,194 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,356 | ₩83,828 | ₩83,238 | ₩83,828 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,977 | ₩82,279 | ₩81,696 | ₩82,004 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,488 | ₩81,734 | ₩80,435 | ₩81,323 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,576 | ₩80,959 | ₩79,550 | ₩80,959 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,383 | ₩79,415 | ₩78,383 | ₩78,973 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩80,287 | ₩80,287 | ₩79,551 | ₩79,732 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,542 | ₩80,582 | ₩80,230 | ₩80,230 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,769 | ₩82,769 | ₩81,626 | ₩81,799 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩81,159 | ₩81,454 | ₩81,159 | ₩81,367 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩81,105 | ₩81,615 | ₩80,368 | ₩81,573 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,473 | ₩82,849 | ₩82,313 | ₩82,385 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,594 | ₩82,795 | ₩82,192 | ₩82,718 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩84,311 | ₩84,311 | ₩82,050 | ₩82,050 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,546 | ₩83,815 | ₩83,171 | ₩83,815 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,481 | ₩82,245 | ₩81,481 | ₩82,087 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩82,138 | ₩82,138 | ₩80,314 | ₩80,617 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,383 | ₩81,494 | ₩80,884 | ₩80,951 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,763 | ₩81,763 | ₩79,657 | ₩81,454 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩82,071 | ₩82,071 | ₩79,000 | ₩79,254 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,462 | ₩80,462 | ₩79,550 | ₩79,874 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩81,172 | ₩81,172 | ₩80,435 | ₩80,868 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,751 | ₩81,347 | ₩80,716 | ₩81,025 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,730 | ₩80,971 | ₩80,408 | ₩80,531 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,837 | ₩81,159 | ₩80,314 | ₩80,605 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,950 | ₩82,319 | ₩80,738 | ₩80,738 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,669 | ₩81,669 | ₩81,307 | ₩81,584 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩81,320 | ₩81,776 | ₩81,010 | ₩81,085 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩79,040 | ₩79,550 | ₩78,872 | ₩79,268 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩79,067 | ₩79,067 | ₩78,396 | ₩78,981 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,852 | ₩79,630 | ₩78,852 | ₩79,253 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,980 | ₩78,865 | ₩77,980 | ₩78,745 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,913 | ₩77,913 | ₩77,417 | ₩77,436 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩77,135 | ₩78,014 | ₩77,108 | ₩77,886 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,524 | ₩77,672 | ₩77,108 | ₩77,410 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩74,037 | ₩74,654 | ₩74,037 | ₩74,628 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩74,211 | ₩74,748 | ₩74,191 | ₩74,748 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,796 | ₩74,332 | ₩73,796 | ₩74,332 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,943 | ₩74,989 | ₩73,943 | ₩74,198 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,743 | ₩73,281 | ₩71,663 | ₩73,281 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩72,146 | ₩72,146 | ₩70,161 | ₩70,441 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩72,153 | ₩72,401 | ₩71,180 | ₩71,294 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,433 | ₩73,433 | ₩72,689 | ₩72,689 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,305 | ₩74,540 | ₩74,010 | ₩74,317 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,615 | ₩73,876 | ₩72,615 | ₩73,594 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,706 | ₩73,904 | ₩72,964 | ₩72,964 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,911 | ₩72,320 | ₩71,261 | ₩71,408 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩74,265 | ₩74,265 | ₩72,173 | ₩73,179 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,380 | ₩73,688 | ₩72,796 | ₩72,796 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,688 | ₩73,863 | ₩73,407 | ₩73,635 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,621 | ₩73,621 | ₩72,977 | ₩73,071 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,615 | ₩72,615 | ₩72,267 | ₩72,356 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,447 | ₩73,474 | ₩72,441 | ₩72,478 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,533 | ₩74,533 | ₩74,064 | ₩74,480 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩77,041 | ₩77,041 | ₩74,855 | ₩74,855 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩73,065 | ₩75,043 | ₩72,347 | ₩74,989 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,359 | ₩74,506 | ₩73,903 | ₩73,997 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,652 | ₩77,028 | ₩75,284 | ₩75,955 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩78,034 | ₩78,034 | ₩77,444 | ₩77,578 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,518 | ₩77,940 | ₩75,875 | ₩77,397 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩78,275 | ₩78,998 | ₩78,275 | ₩78,758 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩78,021 | ₩78,195 | ₩77,707 | ₩78,148 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,825 | ₩79,576 | ₩78,409 | ₩79,456 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,778 | ₩79,778 | ₩78,383 | ₩79,174 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩79,080 | ₩79,281 | ₩78,651 | ₩79,073 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩78,208 | ₩78,517 | ₩77,819 | ₩78,477 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩80,173 | ₩80,173 | ₩79,724 | ₩79,965 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,442 | ₩80,086 | ₩79,442 | ₩80,073 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,381 | ₩80,582 | ₩79,751 | ₩79,965 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩79,322 | ₩80,073 | ₩78,892 | ₩79,810 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,878 | ₩80,716 | ₩79,878 | ₩80,059 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩81,293 | ₩81,333 | ₩78,973 | ₩79,120 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,904 | ₩80,904 | ₩80,153 | ₩80,600 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,958 | ₩81,186 | ₩80,649 | ₩80,690 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,971 | ₩80,971 | ₩80,655 | ₩80,655 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,597 | ₩80,140 | ₩78,597 | ₩80,055 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩77,055 | ₩78,208 | ₩77,055 | ₩77,314 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,436 | ₩78,436 | ₩76,968 | ₩77,764 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩78,021 | ₩78,336 | ₩77,256 | ₩77,974 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,578 | ₩77,833 | ₩77,564 | ₩77,618 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩77,055 | ₩77,055 | ₩76,430 | ₩76,691 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,658 | ₩77,873 | ₩77,092 | ₩77,865 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,732 | ₩77,754 | ₩77,511 | ₩77,564 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,597 | ₩78,597 | ₩77,786 | ₩78,046 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩78,061 | ₩78,423 | ₩78,034 | ₩78,168 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩79,053 | ₩79,053 | ₩77,960 | ₩78,086 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩80,207 | ₩80,381 | ₩79,586 | ₩79,586 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,450 | ₩79,657 | ₩78,450 | ₩79,568 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,350 | ₩78,438 | ₩77,350 | ₩77,766 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,930 | ₩79,080 | ₩78,812 | ₩78,849 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩78,251 | ₩79,550 | ₩78,251 | ₩78,892 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩77,122 | ₩77,426 | ₩77,041 | ₩77,426 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,370 | ₩77,551 | ₩77,328 | ₩77,328 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩77,283 | ₩77,591 | ₩77,158 | ₩77,591 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,328 | ₩77,793 | ₩77,328 | ₩77,725 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,720 | ₩76,720 | ₩76,458 | ₩76,679 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩76,277 | ₩76,277 | ₩75,620 | ₩75,905 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩75,056 | ₩76,178 | ₩75,056 | ₩76,170 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,748 | ₩75,178 | ₩74,560 | ₩75,030 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩74,077 | ₩74,077 | ₩73,152 | ₩73,715 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,541 | ₩73,541 | ₩72,910 | ₩72,910 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,997 | ₩74,155 | ₩73,762 | ₩73,762 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,372 | ₩74,372 | ₩74,104 | ₩74,236 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,453 | ₩74,694 | ₩74,386 | ₩74,670 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,681 | ₩74,855 | ₩74,426 | ₩74,788 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,345 | ₩74,761 | ₩74,305 | ₩74,614 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩74,104 | ₩75,123 | ₩74,104 | ₩74,708 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,393 | ₩73,943 | ₩73,393 | ₩73,856 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,702 | ₩73,856 | ₩73,326 | ₩73,326 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,682 | ₩72,736 | ₩72,611 | ₩72,669 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩74,191 | ₩74,191 | ₩73,474 | ₩73,594 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,627 | ₩74,627 | ₩74,079 | ₩74,079 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,647 | ₩74,734 | ₩74,313 | ₩74,313 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,432 | ₩75,928 | ₩75,190 | ₩75,739 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩75,056 | ₩75,538 | ₩73,653 | ₩75,074 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,755 | ₩74,278 | ₩73,581 | ₩73,739 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,506 | ₩74,506 | ₩73,541 | ₩73,648 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,629 | ₩73,822 | ₩73,608 | ₩73,664 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,440 | ₩74,111 | ₩73,440 | ₩73,825 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,602 | ₩73,648 | ₩72,602 | ₩73,537 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩73,152 | ₩73,152 | ₩72,482 | ₩72,482 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩73,004 | ₩73,112 | ₩72,515 | ₩72,515 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,403 | ₩73,460 | ₩73,403 | ₩73,450 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,433 | ₩73,769 | ₩73,018 | ₩73,239 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,462 | ₩72,910 | ₩71,462 | ₩72,910 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,732 | ₩71,415 | ₩70,732 | ₩71,415 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,404 | ₩70,375 | ₩68,404 | ₩70,040 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,523 | ₩70,684 | ₩68,019 | ₩68,019 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,484 | ₩69,463 | ₩68,484 | ₩69,007 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩68,042 | ₩68,887 | ₩68,001 | ₩68,498 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,973 | ₩69,973 | ₩68,365 | ₩68,498 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,980 | ₩70,228 | ₩68,980 | ₩69,990 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,381 | ₩71,381 | ₩70,000 | ₩70,040 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,696 | ₩72,696 | ₩71,792 | ₩71,792 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩72,012 | ₩72,012 | ₩71,757 | ₩71,884 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩72,106 | ₩72,481 | ₩71,904 | ₩72,056 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,423 | ₩71,261 | ₩69,423 | ₩71,261 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,670 | ₩71,220 | ₩70,402 | ₩70,402 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩70,268 | ₩71,355 | ₩70,268 | ₩70,925 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩71,180 | ₩71,180 | ₩70,161 | ₩70,245 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,764 | ₩71,029 | ₩70,589 | ₩71,029 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩71,086 | ₩71,475 | ₩70,764 | ₩71,408 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,469 | ₩71,659 | ₩70,758 | ₩70,762 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,401 | ₩72,676 | ₩71,247 | ₩71,471 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,493 | ₩72,689 | ₩72,106 | ₩72,500 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩73,272 | ₩73,272 | ₩72,757 | ₩72,897 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩73,044 | ₩73,044 | ₩72,668 | ₩72,668 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,301 | ₩72,039 | ₩71,301 | ₩72,039 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩72,186 | ₩72,186 | ₩70,322 | ₩70,811 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,636 | ₩72,012 | ₩71,636 | ₩71,892 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,616 | ₩71,844 | ₩71,616 | ₩71,839 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,925 | ₩70,925 | ₩70,657 | ₩70,784 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,596 | ₩71,636 | ₩70,161 | ₩70,787 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,347 | ₩72,347 | ₩71,234 | ₩71,633 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,489 | ₩71,663 | ₩70,489 | ₩71,447 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,590 | ₩70,657 | ₩70,201 | ₩70,591 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩71,173 | ₩71,173 | ₩68,997 | ₩68,997 | -3.06% | 5.3천 |
|---|