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 | ₩82,964 | ₩83,338 | ₩82,964 | ₩83,218 | +0.31% | 7천 |
| 2026.10.08 | ₩82,249 | ₩82,684 | ₩81,815 | ₩82,643 | +0.48% | 3.5만 |
| 2026.10.07 | ₩82,991 | ₩83,071 | ₩82,603 | ₩82,730 | -0.31% | 1.5만 |
| 2026.10.06 | ₩84,166 | ₩84,634 | ₩83,846 | ₩83,989 | -0.21% | 1.8만 |
| 2026.10.05 | ₩84,420 | ₩85,008 | ₩84,313 | ₩84,663 | +0.29% | 4.5천 |
| 2026.10.02 | ₩84,794 | ₩84,794 | ₩84,465 | ₩84,465 | -0.39% | 4.6만 |
| 2026.10.01 | ₩82,470 | ₩83,245 | ₩82,403 | ₩83,245 | +0.94% | 4.2천 |
| 2026.09.30 | ₩83,365 | ₩83,365 | ₩82,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,678 |
| -0.82% |
| 2만 |
| 2026.09.29 | ₩82,750 | ₩82,750 | ₩81,962 | ₩82,603 | -0.18% | 1.3만 |
|---|
| 2026.09.28 | ₩82,456 | ₩82,991 | ₩82,283 | ₩82,752 | +0.36% | 7.2천 |
|---|
| 2026.09.25 | ₩82,670 | ₩83,512 | ₩82,670 | ₩83,131 | +0.56% | 5.7천 |
|---|
| 2026.09.24 | ₩82,443 | ₩82,817 | ₩82,269 | ₩82,817 | +0.45% | 9.4천 |
|---|
| 2026.09.23 | ₩82,924 | ₩83,017 | ₩82,606 | ₩82,744 | -0.22% | 5.5천 |
|---|
| 2026.09.22 | ₩83,579 | ₩83,953 | ₩83,405 | ₩83,585 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩83,525 | ₩83,579 | ₩83,031 | ₩83,338 | -0.22% | 1.8만 |
|---|
| 2026.09.18 | ₩83,605 | ₩83,605 | ₩82,243 | ₩82,741 | -1.03% | 2.2만 |
|---|
| 2026.09.17 | ₩83,632 | ₩83,852 | ₩83,391 | ₩83,391 | -0.29% | 8.1천 |
|---|
| 2026.09.16 | ₩83,846 | ₩83,939 | ₩82,169 | ₩82,928 | -1.09% | 7.2천 |
|---|
| 2026.09.15 | ₩83,362 | ₩83,362 | ₩82,917 | ₩83,218 | -0.17% | 1.6만 |
|---|
| 2026.09.14 | ₩84,193 | ₩84,193 | ₩83,732 | ₩83,832 | -0.43% | 3만 |
|---|
| 2026.09.11 | ₩85,168 | ₩85,168 | ₩84,351 | ₩84,351 | -0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩84,153 | ₩84,331 | ₩83,846 | ₩84,006 | -0.17% | 1.7만 |
|---|
| 2026.09.09 | ₩85,408 | ₩85,489 | ₩84,888 | ₩84,908 | -0.59% | 1.4만 |
|---|
| 2026.09.08 | ₩86,798 | ₩86,798 | ₩86,036 | ₩86,050 | -0.86% | 1.6만 |
|---|
| 2026.09.04 | ₩86,624 | ₩86,624 | ₩86,197 | ₩86,492 | -0.15% | 1.3만 |
|---|
| 2026.09.03 | ₩86,177 | ₩86,289 | ₩85,636 | ₩86,289 | +0.13% | 1.1만 |
|---|
| 2026.09.02 | ₩85,849 | ₩86,003 | ₩85,662 | ₩85,876 | +0.03% | 8.7천 |
|---|
| 2026.09.01 | ₩86,210 | ₩86,210 | ₩85,242 | ₩85,242 | -1.12% | 1.4만 |
|---|
| 2026.08.31 | ₩86,370 | ₩86,677 | ₩86,370 | ₩86,671 | +0.35% | 9.7천 |
|---|
| 2026.08.28 | ₩88,427 | ₩88,427 | ₩87,408 | ₩87,408 | -1.15% | 9.4천 |
|---|
| 2026.08.27 | ₩88,481 | ₩88,948 | ₩88,434 | ₩88,841 | +0.41% | 1.2만 |
|---|
| 2026.08.26 | ₩88,053 | ₩88,466 | ₩88,053 | ₩88,401 | +0.39% | 3.8천 |
|---|
| 2026.08.25 | ₩88,027 | ₩88,180 | ₩87,840 | ₩88,093 | +0.08% | 3.5만 |
|---|
| 2026.08.24 | ₩88,641 | ₩90,625 | ₩88,047 | ₩88,227 | -0.47% | 7.9만 |
|---|
| 2026.08.21 | ₩88,795 | ₩88,912 | ₩88,160 | ₩88,912 | +0.13% | 2.3만 |
|---|
| 2026.08.20 | ₩88,902 | ₩89,229 | ₩88,307 | ₩88,320 | -0.65% | 23.9만 |
|---|
| 2026.08.19 | ₩91,393 | ₩91,393 | ₩89,656 | ₩89,656 | -1.90% | 5.6천 |
|---|
| 2026.08.18 | ₩90,885 | ₩91,232 | ₩90,337 | ₩90,443 | -0.49% | 5.3천 |
|---|
| 2026.08.17 | ₩91,954 | ₩92,314 | ₩91,927 | ₩92,087 | +0.15% | 9.3천 |
|---|
| 2026.08.14 | ₩91,954 | ₩92,274 | ₩91,915 | ₩92,053 | +0.11% | 1.4만 |
|---|
| 2026.08.13 | ₩92,187 | ₩92,288 | ₩91,954 | ₩92,046 | -0.15% | 6.1천 |
|---|
| 2026.08.12 | ₩91,580 | ₩91,887 | ₩91,152 | ₩91,593 | +0.01% | 4.8천 |
|---|
| 2026.08.11 | ₩90,979 | ₩91,019 | ₩90,618 | ₩90,618 | -0.40% | 1.5만 |
|---|
| 2026.08.10 | ₩90,979 | ₩91,032 | ₩90,387 | ₩90,431 | -0.60% | 7.3천 |
|---|
| 2026.08.07 | ₩93,330 | ₩93,330 | ₩90,658 | ₩90,945 | -2.55% | 3.4천 |
|---|
| 2026.08.06 | ₩90,898 | ₩92,019 | ₩90,557 | ₩90,557 | -0.38% | 7.4천 |
|---|
| 2026.08.05 | ₩91,673 | ₩91,673 | ₩91,140 | ₩91,140 | -0.58% | 2.9천 |
|---|
| 2026.08.04 | ₩87,693 | ₩91,687 | ₩87,693 | ₩91,411 | +4.24% | 6.2천 |
|---|
| 2026.08.03 | ₩88,307 | ₩89,455 | ₩88,307 | ₩89,357 | +1.19% | 4.9천 |
|---|
| 2026.07.31 | ₩88,160 | ₩88,506 | ₩87,145 | ₩88,067 | -0.11% | 7.1천 |
|---|
| 2026.07.30 | ₩87,192 | ₩88,147 | ₩87,192 | ₩88,147 | +1.10% | 3.5천 |
|---|
| 2026.07.29 | ₩88,240 | ₩88,294 | ₩86,631 | ₩86,631 | -1.82% | 1.4만 |
|---|
| 2026.07.28 | ₩87,813 | ₩88,450 | ₩87,773 | ₩88,367 | +0.63% | 5.5천 |
|---|
| 2026.07.27 | ₩89,122 | ₩89,122 | ₩88,000 | ₩88,374 | -0.84% | 5.4만 |
|---|
| 2026.07.24 | ₩88,688 | ₩89,175 | ₩88,283 | ₩88,283 | -0.46% | 7.6천 |
|---|
| 2026.07.23 | ₩88,848 | ₩88,962 | ₩88,374 | ₩88,694 | -0.17% | 1.1만 |
|---|
| 2026.07.22 | ₩89,696 | ₩89,923 | ₩89,095 | ₩89,138 | -0.62% | 9.3천 |
|---|
| 2026.07.21 | ₩90,752 | ₩90,752 | ₩88,552 | ₩89,675 | -1.19% | 8.3천 |
|---|
| 2026.07.20 | ₩89,082 | ₩89,269 | ₩88,375 | ₩88,375 | -0.79% | 6.4천 |
|---|
| 2026.07.17 | ₩88,280 | ₩89,531 | ₩88,280 | ₩89,202 | +1.04% | 3.3만 |
|---|
| 2026.07.16 | ₩88,748 | ₩90,337 | ₩88,748 | ₩89,322 | +0.65% | 7.7천 |
|---|
| 2026.07.15 | ₩89,015 | ₩89,543 | ₩88,828 | ₩89,199 | +0.21% | 3천 |
|---|
| 2026.07.14 | ₩89,429 | ₩89,429 | ₩89,135 | ₩89,305 | -0.14% | 7.4천 |
|---|
| 2026.07.13 | ₩90,124 | ₩90,124 | ₩88,454 | ₩88,668 | -1.62% | 5.9천 |
|---|
| 2026.07.10 | ₩90,364 | ₩90,364 | ₩89,463 | ₩89,509 | -0.95% | 7.4천 |
|---|
| 2026.07.09 | ₩90,418 | ₩90,498 | ₩90,037 | ₩90,037 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩88,240 | ₩88,240 | ₩87,038 | ₩88,216 | -0.03% | 4.9천 |
|---|
| 2026.07.07 | ₩90,017 | ₩90,017 | ₩88,694 | ₩89,145 | -0.97% | 3.2만 |
|---|
| 2026.07.06 | ₩90,685 | ₩90,778 | ₩90,106 | ₩90,197 | -0.54% | 9.8천 |
|---|
| 2026.07.02 | ₩91,980 | ₩92,034 | ₩89,095 | ₩89,885 | -2.28% | 5.8천 |
|---|
| 2026.07.01 | ₩91,767 | ₩92,515 | ₩91,353 | ₩91,353 | -0.45% | 1.3만 |
|---|
| 2026.06.30 | ₩91,967 | ₩92,742 | ₩91,927 | ₩92,475 | +0.55% | 9.6천 |
|---|
| 2026.06.29 | ₩91,085 | ₩91,500 | ₩89,823 | ₩91,500 | +0.45% | 1만 |
|---|
| 2026.06.26 | ₩89,990 | ₩90,925 | ₩89,837 | ₩90,925 | +1.04% | 7.2천 |
|---|
| 2026.06.25 | ₩89,870 | ₩90,885 | ₩89,870 | ₩90,607 | +0.82% | 4.3천 |
|---|
| 2026.06.24 | ₩88,855 | ₩89,349 | ₩88,347 | ₩88,641 | -0.24% | 5.9천 |
|---|
| 2026.06.23 | ₩87,906 | ₩88,561 | ₩87,906 | ₩88,182 | +0.31% | 4.8천 |
|---|
| 2026.06.22 | ₩89,229 | ₩89,250 | ₩88,668 | ₩89,250 | +0.02% | 1.1만 |
|---|
| 2026.06.18 | ₩88,053 | ₩88,441 | ₩87,733 | ₩88,395 | +0.39% | 1.2만 |
|---|
| 2026.06.17 | ₩87,893 | ₩88,374 | ₩86,584 | ₩86,584 | -1.49% | 2.2만 |
|---|
| 2026.06.16 | ₩87,853 | ₩88,881 | ₩87,158 | ₩87,158 | -0.79% | 7.1천 |
|---|
| 2026.06.15 | ₩88,588 | ₩88,588 | ₩87,886 | ₩87,910 | -0.76% | 7.4천 |
|---|
| 2026.06.12 | ₩86,490 | ₩87,586 | ₩86,490 | ₩87,069 | +0.67% | 5.8천 |
|---|
| 2026.06.11 | ₩84,153 | ₩86,157 | ₩84,153 | ₩86,157 | +2.38% | 1.1만 |
|---|
| 2026.06.10 | ₩85,582 | ₩85,582 | ₩83,231 | ₩83,245 | -2.73% | 5.9천 |
|---|
| 2026.06.09 | ₩84,701 | ₩84,701 | ₩81,989 | ₩84,185 | -0.61% | 8.6천 |
|---|
| 2026.06.08 | ₩83,532 | ₩83,832 | ₩83,258 | ₩83,338 | -0.23% | 15.1만 |
|---|
| 2026.06.05 | ₩83,351 | ₩83,512 | ₩82,149 | ₩82,416 | -1.12% | 1.4만 |
|---|
| 2026.06.04 | ₩84,540 | ₩84,627 | ₩83,745 | ₩84,456 | -0.10% | 1.3만 |
|---|
| 2026.06.03 | ₩83,859 | ₩84,046 | ₩83,472 | ₩83,701 | -0.19% | 8.6천 |
|---|
| 2026.06.02 | ₩83,839 | ₩84,260 | ₩83,720 | ₩84,111 | +0.33% | 6.9천 |
|---|
| 2026.06.01 | ₩82,523 | ₩83,104 | ₩81,909 | ₩82,868 | +0.42% | 1.3만 |
|---|
| 2026.05.29 | ₩83,151 | ₩84,554 | ₩82,817 | ₩82,897 | -0.31% | 7.3만 |
|---|
| 2026.05.28 | ₩83,084 | ₩83,579 | ₩83,084 | ₩83,391 | +0.37% | 9.1천 |
|---|
| 2026.05.27 | ₩83,979 | ₩83,979 | ₩82,697 | ₩82,853 | -1.34% | 5.1만 |
|---|
| 2026.05.26 | ₩83,015 | ₩83,485 | ₩82,897 | ₩83,485 | +0.57% | 3.8만 |
|---|
| 2026.05.22 | ₩81,642 | ₩81,942 | ₩81,361 | ₩81,668 | +0.03% | 1.3만 |
|---|
| 2026.05.21 | ₩80,159 | ₩81,400 | ₩80,106 | ₩80,990 | +1.04% | 7.8천 |
|---|
| 2026.05.20 | ₩79,251 | ₩80,628 | ₩79,224 | ₩80,628 | +1.74% | 7.5천 |
|---|
| 2026.05.19 | ₩78,062 | ₩79,090 | ₩78,062 | ₩78,650 | +0.75% | 2.2천 |
|---|
| 2026.05.18 | ₩79,959 | ₩79,959 | ₩79,225 | ₩79,406 | -0.69% | 2.6천 |
|---|
| 2026.05.15 | ₩80,212 | ₩80,252 | ₩79,901 | ₩79,901 | -0.39% | 9.1천 |
|---|
| 2026.05.14 | ₩82,430 | ₩82,430 | ₩81,292 | ₩81,464 | -1.17% | 3.7천 |
|---|
| 2026.05.13 | ₩80,827 | ₩81,121 | ₩80,827 | ₩81,034 | +0.26% | 4.9천 |
|---|
| 2026.05.12 | ₩80,773 | ₩81,281 | ₩80,039 | ₩81,240 | +0.58% | 4.7천 |
|---|
| 2026.05.11 | ₩82,136 | ₩82,510 | ₩81,976 | ₩82,048 | -0.11% | 1.3만 |
|---|
| 2026.05.08 | ₩82,256 | ₩82,456 | ₩81,855 | ₩82,379 | +0.15% | 1.1만 |
|---|
| 2026.05.07 | ₩83,966 | ₩83,966 | ₩81,714 | ₩81,714 | -2.68% | 2.7만 |
|---|
| 2026.05.06 | ₩83,204 | ₩83,472 | ₩82,830 | ₩83,472 | +0.32% | 5.9천 |
|---|
| 2026.05.05 | ₩81,147 | ₩81,909 | ₩81,147 | ₩81,751 | +0.74% | 1만 |
|---|
| 2026.05.04 | ₩81,802 | ₩81,802 | ₩79,985 | ₩80,287 | -1.85% | 2만 |
|---|
| 2026.05.01 | ₩81,050 | ₩81,161 | ₩80,553 | ₩80,620 | -0.53% | 1.4만 |
|---|
| 2026.04.30 | ₩81,428 | ₩81,428 | ₩79,331 | ₩81,121 | -0.38% | 1.6만 |
|---|
| 2026.04.29 | ₩81,735 | ₩81,735 | ₩78,676 | ₩78,930 | -3.43% | 2.2만 |
|---|
| 2026.04.28 | ₩80,132 | ₩80,132 | ₩79,224 | ₩79,547 | -0.73% | 1.5만 |
|---|
| 2026.04.27 | ₩80,840 | ₩80,840 | ₩80,106 | ₩80,537 | -0.38% | 3.6천 |
|---|
| 2026.04.24 | ₩80,421 | ₩81,014 | ₩80,386 | ₩80,693 | +0.34% | 4.2천 |
|---|
| 2026.04.23 | ₩80,399 | ₩80,640 | ₩80,079 | ₩80,202 | -0.25% | 3.1만 |
|---|
| 2026.04.22 | ₩80,506 | ₩80,827 | ₩79,985 | ₩80,275 | -0.29% | 26.4만 |
|---|
| 2026.04.21 | ₩81,615 | ₩81,982 | ₩80,407 | ₩80,407 | -1.48% | 6.1만 |
|---|
| 2026.04.20 | ₩81,334 | ₩81,334 | ₩80,974 | ₩81,250 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩80,987 | ₩81,441 | ₩80,679 | ₩80,753 | -0.29% | 4.9천 |
|---|
| 2026.04.16 | ₩78,716 | ₩79,224 | ₩78,549 | ₩78,943 | +0.29% | 82.8만 |
|---|
| 2026.04.15 | ₩78,743 | ₩78,743 | ₩78,075 | ₩78,658 | -0.11% | 6.2천 |
|---|
| 2026.04.14 | ₩78,529 | ₩79,304 | ₩78,529 | ₩78,929 | +0.51% | 1만 |
|---|
| 2026.04.13 | ₩77,661 | ₩78,543 | ₩77,661 | ₩78,422 | +0.98% | 5.2천 |
|---|
| 2026.04.10 | ₩77,594 | ₩77,594 | ₩77,100 | ₩77,119 | -0.61% | 7.9천 |
|---|
| 2026.04.09 | ₩76,820 | ₩77,694 | ₩76,793 | ₩77,568 | +0.97% | 5.1천 |
|---|
| 2026.04.08 | ₩77,207 | ₩77,354 | ₩76,793 | ₩77,093 | -0.15% | 1.2만 |
|---|
| 2026.04.07 | ₩73,734 | ₩74,348 | ₩73,734 | ₩74,323 | +0.80% | 4.8천 |
|---|
| 2026.04.06 | ₩73,908 | ₩74,442 | ₩73,888 | ₩74,442 | +0.72% | 3.3천 |
|---|
| 2026.04.02 | ₩73,494 | ₩74,028 | ₩73,494 | ₩74,028 | +0.73% | 5.1천 |
|---|
| 2026.04.01 | ₩73,640 | ₩74,682 | ₩73,640 | ₩73,894 | +0.34% | 1.5만 |
|---|
| 2026.03.31 | ₩71,450 | ₩72,981 | ₩71,370 | ₩72,981 | +2.14% | 8천 |
|---|
| 2026.03.30 | ₩71,851 | ₩71,851 | ₩69,874 | ₩70,153 | -2.36% | 2.3만 |
|---|
| 2026.03.27 | ₩71,857 | ₩72,104 | ₩70,889 | ₩71,002 | -1.19% | 1.1만 |
|---|
| 2026.03.26 | ₩73,133 | ₩73,133 | ₩72,392 | ₩72,392 | -1.01% | 1.9천 |
|---|
| 2026.03.25 | ₩74,001 | ₩74,235 | ₩73,707 | ₩74,013 | +0.02% | 2.9천 |
|---|
| 2026.03.24 | ₩72,318 | ₩73,574 | ₩72,318 | ₩73,293 | +1.35% | 3천 |
|---|
| 2026.03.23 | ₩73,404 | ₩73,602 | ₩72,665 | ₩72,665 | -1.01% | 1.1만 |
|---|
| 2026.03.20 | ₩71,617 | ₩72,024 | ₩70,969 | ₩71,116 | -0.70% | 8.2천 |
|---|
| 2026.03.19 | ₩73,961 | ₩73,961 | ₩71,877 | ₩72,879 | -1.46% | 7.5천 |
|---|
| 2026.03.18 | ₩73,079 | ₩73,387 | ₩72,498 | ₩72,498 | -0.80% | 1.1만 |
|---|
| 2026.03.17 | ₩73,387 | ₩73,560 | ₩73,106 | ₩73,333 | -0.07% | 8.8천 |
|---|
| 2026.03.16 | ₩73,320 | ₩73,320 | ₩72,679 | ₩72,772 | -0.75% | 4.5천 |
|---|
| 2026.03.13 | ₩72,318 | ₩72,318 | ₩71,971 | ₩72,060 | -0.36% | 4.3천 |
|---|
| 2026.03.12 | ₩73,146 | ₩73,173 | ₩72,144 | ₩72,182 | -1.32% | 3.6천 |
|---|
| 2026.03.11 | ₩74,228 | ₩74,228 | ₩73,761 | ₩74,175 | -0.07% | 5천 |
|---|
| 2026.03.10 | ₩76,726 | ₩76,726 | ₩74,549 | ₩74,549 | -2.84% | 2.7천 |
|---|
| 2026.03.09 | ₩72,766 | ₩74,736 | ₩72,051 | ₩74,682 | +2.63% | 1.2만 |
|---|
| 2026.03.06 | ₩74,055 | ₩74,201 | ₩73,600 | ₩73,694 | -0.49% | 7.7천 |
|---|
| 2026.03.05 | ₩76,339 | ₩76,713 | ₩74,976 | ₩75,644 | -0.91% | 8.3천 |
|---|
| 2026.03.04 | ₩77,715 | ₩77,715 | ₩77,127 | ₩77,260 | -0.58% | 8.3천 |
|---|
| 2026.03.03 | ₩76,205 | ₩77,621 | ₩75,564 | ₩77,080 | +1.15% | 1.1만 |
|---|
| 2026.03.02 | ₩77,955 | ₩78,675 | ₩77,955 | ₩78,436 | +0.62% | 4.9천 |
|---|
| 2026.02.27 | ₩77,701 | ₩77,875 | ₩77,389 | ₩77,828 | +0.16% | 1만 |
|---|
| 2026.02.26 | ₩78,503 | ₩79,251 | ₩78,089 | ₩79,130 | +0.80% | 2만 |
|---|
| 2026.02.25 | ₩79,451 | ₩79,451 | ₩78,062 | ₩78,850 | -0.76% | 1만 |
|---|
| 2026.02.24 | ₩78,756 | ₩78,957 | ₩78,329 | ₩78,750 | -0.01% | 1.3만 |
|---|
| 2026.02.23 | ₩77,888 | ₩78,195 | ₩77,501 | ₩78,155 | +0.34% | 3천 |
|---|
| 2026.02.20 | ₩79,845 | ₩79,845 | ₩79,398 | ₩79,638 | -0.26% | 9.7천 |
|---|
| 2026.02.19 | ₩79,117 | ₩79,758 | ₩79,117 | ₩79,745 | +0.79% | 3.1천 |
|---|
| 2026.02.18 | ₩80,052 | ₩80,252 | ₩79,424 | ₩79,638 | -0.52% | 3.2천 |
|---|
| 2026.02.17 | ₩78,997 | ₩79,745 | ₩78,569 | ₩79,483 | +0.62% | 5.9천 |
|---|
| 2026.02.13 | ₩79,551 | ₩80,386 | ₩79,551 | ₩79,732 | +0.23% | 6.7천 |
|---|
| 2026.02.12 | ₩80,960 | ₩81,000 | ₩78,650 | ₩78,796 | -2.67% | 4.7천 |
|---|
| 2026.02.11 | ₩80,573 | ₩80,573 | ₩79,825 | ₩80,270 | -0.38% | 1.4만 |
|---|
| 2026.02.10 | ₩80,626 | ₩80,854 | ₩80,319 | ₩80,359 | -0.33% | 1.8만 |
|---|
| 2026.02.09 | ₩80,640 | ₩80,640 | ₩80,325 | ₩80,325 | -0.39% | 4.4천 |
|---|
| 2026.02.06 | ₩78,276 | ₩79,812 | ₩78,276 | ₩79,728 | +1.85% | 2.8만 |
|---|
| 2026.02.05 | ₩76,739 | ₩77,888 | ₩76,739 | ₩76,997 | +0.34% | 1.2만 |
|---|
| 2026.02.04 | ₩78,115 | ₩78,115 | ₩76,653 | ₩77,446 | -0.86% | 4.1천 |
|---|
| 2026.02.03 | ₩77,701 | ₩78,015 | ₩76,940 | ₩77,654 | -0.06% | 6.4천 |
|---|
| 2026.02.02 | ₩77,260 | ₩77,514 | ₩77,247 | ₩77,300 | +0.05% | 6천 |
|---|
| 2026.01.30 | ₩76,739 | ₩76,739 | ₩76,117 | ₩76,377 | -0.47% | 2.7천 |
|---|
| 2026.01.29 | ₩77,341 | ₩77,554 | ₩76,777 | ₩77,546 | +0.27% | 7.3천 |
|---|
| 2026.01.28 | ₩77,414 | ₩77,435 | ₩77,194 | ₩77,247 | -0.22% | 7.5천 |
|---|
| 2026.01.27 | ₩78,276 | ₩78,276 | ₩77,467 | ₩77,727 | -0.70% | 8.8천 |
|---|
| 2026.01.26 | ₩77,741 | ₩78,102 | ₩77,715 | ₩77,848 | +0.14% | 8.2천 |
|---|
| 2026.01.23 | ₩78,730 | ₩78,730 | ₩77,641 | ₩77,767 | -1.22% | 4천 |
|---|
| 2026.01.22 | ₩79,878 | ₩80,052 | ₩79,260 | ₩79,260 | -0.77% | 7.2천 |
|---|
| 2026.01.21 | ₩78,129 | ₩79,331 | ₩78,129 | ₩79,243 | +1.43% | 4.4천 |
|---|
| 2026.01.20 | ₩77,033 | ₩78,117 | ₩77,033 | ₩77,447 | +0.54% | 1.1만 |
|---|
| 2026.01.16 | ₩78,607 | ₩78,756 | ₩78,489 | ₩78,527 | -0.10% | 5.1천 |
|---|
| 2026.01.15 | ₩77,931 | ₩79,224 | ₩77,931 | ₩78,569 | +0.82% | 3.8만 |
|---|
| 2026.01.14 | ₩76,806 | ₩77,109 | ₩76,726 | ₩77,109 | +0.39% | 3.3천 |
|---|
| 2026.01.13 | ₩77,053 | ₩77,234 | ₩77,012 | ₩77,012 | -0.05% | 8.7천 |
|---|
| 2026.01.12 | ₩76,966 | ₩77,274 | ₩76,842 | ₩77,274 | +0.40% | 3.5천 |
|---|
| 2026.01.09 | ₩77,012 | ₩77,474 | ₩77,012 | ₩77,407 | +0.51% | 8.2천 |
|---|
| 2026.01.08 | ₩76,405 | ₩76,405 | ₩76,145 | ₩76,365 | -0.05% | 3천 |
|---|
| 2026.01.07 | ₩75,965 | ₩75,965 | ₩75,310 | ₩75,595 | -0.49% | 1.2만 |
|---|
| 2026.01.06 | ₩74,749 | ₩75,866 | ₩74,749 | ₩75,858 | +1.48% | 5.7천 |
|---|
| 2026.01.05 | ₩74,442 | ₩74,871 | ₩74,255 | ₩74,722 | +0.38% | 1.9만 |
|---|
| 2026.01.02 | ₩73,774 | ₩73,774 | ₩72,852 | ₩73,413 | -0.49% | 1.7만 |
|---|
| 2025.12.31 | ₩73,240 | ₩73,240 | ₩72,612 | ₩72,612 | -0.86% | 1.2만 |
|---|
| 2025.12.30 | ₩73,694 | ₩73,851 | ₩73,460 | ₩73,460 | -0.32% | 4.6천 |
|---|
| 2025.12.29 | ₩74,068 | ₩74,068 | ₩73,801 | ₩73,932 | -0.18% | 8.4천 |
|---|
| 2025.12.26 | ₩74,148 | ₩74,388 | ₩74,081 | ₩74,364 | +0.29% | 5.2천 |
|---|
| 2025.12.24 | ₩74,375 | ₩74,549 | ₩74,121 | ₩74,482 | +0.14% | 1.5만 |
|---|
| 2025.12.23 | ₩74,041 | ₩74,455 | ₩74,001 | ₩74,308 | +0.36% | 2.2천 |
|---|
| 2025.12.22 | ₩73,801 | ₩74,816 | ₩73,801 | ₩74,402 | +0.81% | 8천 |
|---|
| 2025.12.19 | ₩73,093 | ₩73,640 | ₩73,093 | ₩73,554 | +0.63% | 2.7만 |
|---|
| 2025.12.18 | ₩73,400 | ₩73,554 | ₩73,026 | ₩73,026 | -0.51% | 1.3만 |
|---|
| 2025.12.17 | ₩72,385 | ₩72,438 | ₩72,314 | ₩72,371 | -0.02% | 2.7만 |
|---|
| 2025.12.16 | ₩73,888 | ₩73,888 | ₩73,173 | ₩73,293 | -0.80% | 3.5천 |
|---|
| 2025.12.15 | ₩74,322 | ₩74,322 | ₩73,775 | ₩73,775 | -0.74% | 1.8천 |
|---|
| 2025.12.12 | ₩74,342 | ₩74,429 | ₩74,009 | ₩74,009 | -0.45% | 2.9천 |
|---|
| 2025.12.11 | ₩75,123 | ₩75,617 | ₩74,883 | ₩75,429 | +0.41% | 3.7천 |
|---|
| 2025.12.10 | ₩74,749 | ₩75,229 | ₩73,352 | ₩74,766 | +0.02% | 1.4만 |
|---|
| 2025.12.09 | ₩73,453 | ₩73,974 | ₩73,280 | ₩73,437 | -0.02% | 1.1만 |
|---|
| 2025.12.08 | ₩74,201 | ₩74,201 | ₩73,240 | ₩73,347 | -1.15% | 2.6천 |
|---|
| 2025.12.05 | ₩73,328 | ₩73,520 | ₩73,307 | ₩73,363 | +0.05% | 1.2만 |
|---|
| 2025.12.04 | ₩73,140 | ₩73,807 | ₩73,140 | ₩73,523 | +0.52% | 2.4천 |
|---|
| 2025.12.03 | ₩72,305 | ₩73,347 | ₩72,305 | ₩73,236 | +1.29% | 8.5천 |
|---|
| 2025.12.02 | ₩72,852 | ₩72,852 | ₩72,186 | ₩72,186 | -0.91% | 5천 |
|---|
| 2025.12.01 | ₩72,705 | ₩72,812 | ₩72,218 | ₩72,218 | -0.67% | 8.8천 |
|---|
| 2025.11.28 | ₩73,102 | ₩73,160 | ₩73,102 | ₩73,149 | +0.06% | 700 |
|---|
| 2025.11.26 | ₩73,133 | ₩73,467 | ₩72,719 | ₩72,939 | -0.26% | 1.2만 |
|---|
| 2025.11.25 | ₩71,169 | ₩72,612 | ₩71,169 | ₩72,612 | +2.03% | 7.5천 |
|---|
| 2025.11.24 | ₩70,443 | ₩71,123 | ₩70,443 | ₩71,123 | +0.97% | 4천 |
|---|
| 2025.11.21 | ₩68,124 | ₩70,087 | ₩68,124 | ₩69,753 | +2.39% | 6.8천 |
|---|
| 2025.11.20 | ₩70,234 | ₩70,395 | ₩67,740 | ₩67,740 | -3.55% | 3.8천 |
|---|
| 2025.11.19 | ₩68,204 | ₩69,179 | ₩68,204 | ₩68,725 | +0.76% | 6.2천 |
|---|
| 2025.11.18 | ₩67,763 | ₩68,605 | ₩67,723 | ₩68,217 | +0.67% | 8.2천 |
|---|
| 2025.11.17 | ₩69,687 | ₩69,687 | ₩68,085 | ₩68,217 | -2.11% | 4.5천 |
|---|
| 2025.11.14 | ₩68,698 | ₩69,940 | ₩68,698 | ₩69,704 | +1.46% | 7.3천 |
|---|
| 2025.11.13 | ₩71,089 | ₩71,089 | ₩69,713 | ₩69,753 | -1.88% | 1.2만 |
|---|
| 2025.11.12 | ₩72,398 | ₩72,398 | ₩71,498 | ₩71,498 | -1.24% | 1만 |
|---|
| 2025.11.11 | ₩71,717 | ₩71,717 | ₩71,463 | ₩71,590 | -0.18% | 9.8천 |
|---|
| 2025.11.10 | ₩71,810 | ₩72,184 | ₩71,610 | ₩71,761 | -0.07% | 7.1천 |
|---|
| 2025.11.07 | ₩69,139 | ₩70,969 | ₩69,139 | ₩70,969 | +2.65% | 2만 |
|---|
| 2025.11.06 | ₩70,381 | ₩70,929 | ₩70,114 | ₩70,114 | -0.38% | 2.3만 |
|---|
| 2025.11.05 | ₩69,980 | ₩71,062 | ₩69,980 | ₩70,635 | +0.94% | 3만 |
|---|
| 2025.11.04 | ₩70,889 | ₩70,889 | ₩69,874 | ₩69,958 | -1.31% | 1.3만 |
|---|
| 2025.11.03 | ₩70,475 | ₩70,738 | ₩70,300 | ₩70,738 | +0.37% | 2.7천 |
|---|
| 2025.10.31 | ₩70,795 | ₩71,183 | ₩70,475 | ₩71,116 | +0.45% | 1.5만 |
|---|
| 2025.10.30 | ₩71,176 | ₩71,366 | ₩70,468 | ₩70,472 | -0.99% | 2.3천 |
|---|
| 2025.10.29 | ₩72,104 | ₩72,378 | ₩70,956 | ₩71,179 | -1.28% | 4.1천 |
|---|
| 2025.10.28 | ₩72,196 | ₩72,392 | ₩71,810 | ₩72,203 | +0.01% | 3.3천 |
|---|
| 2025.10.27 | ₩72,973 | ₩72,973 | ₩72,460 | ₩72,599 | -0.51% | 5.4천 |
|---|
| 2025.10.24 | ₩72,745 | ₩72,745 | ₩72,370 | ₩72,370 | -0.52% | 4.1천 |
|---|
| 2025.10.23 | ₩71,009 | ₩71,744 | ₩71,009 | ₩71,744 | +1.03% | 5.4천 |
|---|
| 2025.10.22 | ₩71,891 | ₩71,891 | ₩70,034 | ₩70,521 | -1.90% | 1만 |
|---|
| 2025.10.21 | ₩71,343 | ₩71,717 | ₩71,343 | ₩71,598 | +0.36% | 8.1천 |
|---|
| 2025.10.20 | ₩71,323 | ₩71,550 | ₩71,323 | ₩71,545 | +0.31% | 1천 |
|---|
| 2025.10.17 | ₩70,635 | ₩70,635 | ₩70,368 | ₩70,495 | -0.20% | 3.2천 |
|---|
| 2025.10.16 | ₩71,303 | ₩71,343 | ₩69,874 | ₩70,497 | -1.13% | 3.7만 |
|---|
| 2025.10.15 | ₩72,051 | ₩72,051 | ₩70,942 | ₩71,340 | -0.99% | 5.7만 |
|---|
| 2025.10.14 | ₩70,201 | ₩71,370 | ₩70,201 | ₩71,155 | +1.36% | 8.5천 |
|---|
| 2025.10.13 | ₩70,301 | ₩70,368 | ₩69,914 | ₩70,302 | +0.00% | 1.9천 |
|---|
| 2025.10.10 | ₩70,882 | ₩70,882 | ₩68,714 | ₩68,714 | -3.06% | 5.3천 |
|---|