시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MarketBeta Emerging Markets Equity ETF 과거 주가
Goldman Sachs MarketBeta Emerging Markets Equity ETF · GSEE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MarketBeta Emerging Markets Equity ETF · GSEE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,039 | ₩92,312 | ₩92,039 | ₩92,312 | +0.30% | 400 |
| 2026.10.08 | ₩91,168 | ₩91,168 | ₩90,940 | ₩91,012 | -0.17% | 1.1천 |
| 2026.10.07 | ₩92,428 | ₩93,072 | ₩92,428 | ₩93,042 | +0.66% | 900 |
| 2026.10.06 | ₩95,204 | ₩95,204 | ₩94,228 | ₩94,228 | -1.03% | 1.1천 |
| 2026.10.05 | ₩94,812 | ₩94,812 | ₩94,812 | ₩94,812 | 0.00% | 300 |
| 2026.10.02 | ₩93,508 | ₩93,508 | ₩92,254 | ₩93,327 | -0.19% | 2천 |
| 2026.10.01 | ₩91,972 | ₩92,282 | ₩91,449 | ₩92,282 | +0.34% | 5.2천 |
| 2026.09.30 | ₩92,143 | ₩92,143 | ₩92,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,143 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩92,093 | ₩92,227 | ₩92,093 | ₩92,227 | +0.15% | 300 |
|---|
| 2026.09.28 | ₩92,715 | ₩92,715 | ₩92,715 | ₩92,715 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩93,769 | ₩93,813 | ₩93,769 | ₩93,813 | +0.05% | 300 |
|---|
| 2026.09.24 | ₩93,635 | ₩93,635 | ₩92,747 | ₩92,747 | -0.95% | 300 |
|---|
| 2026.09.23 | ₩94,869 | ₩94,869 | ₩93,379 | ₩93,379 | -1.57% | 1천 |
|---|
| 2026.09.22 | ₩94,879 | ₩95,412 | ₩94,879 | ₩95,412 | +0.56% | 300 |
|---|
| 2026.09.21 | ₩95,001 | ₩95,001 | ₩95,001 | ₩95,001 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩92,274 | ₩92,536 | ₩92,220 | ₩92,536 | +0.28% | 600 |
|---|
| 2026.09.17 | ₩92,160 | ₩92,522 | ₩92,160 | ₩92,459 | +0.32% | 1.2천 |
|---|
| 2026.09.16 | ₩91,315 | ₩91,315 | ₩90,508 | ₩90,508 | -0.88% | 500 |
|---|
| 2026.09.15 | ₩90,712 | ₩90,834 | ₩90,645 | ₩90,834 | +0.13% | 400 |
|---|
| 2026.09.14 | ₩91,401 | ₩91,401 | ₩91,401 | ₩91,401 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩93,300 | ₩93,634 | ₩93,246 | ₩93,634 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩92,750 | ₩92,750 | ₩92,585 | ₩92,585 | -0.18% | 300 |
|---|
| 2026.09.09 | ₩94,332 | ₩94,668 | ₩94,332 | ₩94,441 | +0.12% | 600 |
|---|
| 2026.09.08 | ₩94,989 | ₩95,204 | ₩94,839 | ₩94,839 | -0.16% | 900 |
|---|
| 2026.09.04 | ₩94,568 | ₩94,568 | ₩94,568 | ₩94,568 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩92,462 | ₩93,245 | ₩92,462 | ₩93,245 | +0.85% | 4.2천 |
|---|
| 2026.09.02 | ₩92,569 | ₩92,763 | ₩92,569 | ₩92,763 | +0.21% | 700 |
|---|
| 2026.09.01 | ₩92,589 | ₩92,589 | ₩92,388 | ₩92,388 | -0.22% | 2.8만 |
|---|
| 2026.08.31 | ₩92,428 | ₩92,428 | ₩92,428 | ₩92,428 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩93,421 | ₩93,903 | ₩92,639 | ₩92,639 | -0.84% | 1.2천 |
|---|
| 2026.08.27 | ₩93,219 | ₩93,219 | ₩93,152 | ₩93,152 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩92,762 | ₩92,762 | ₩92,762 | ₩92,762 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,790 | ₩92,790 | ₩92,489 | ₩92,761 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩91,516 | ₩91,516 | ₩90,993 | ₩91,067 | -0.49% | 2.1천 |
|---|
| 2026.08.21 | ₩92,562 | ₩92,562 | ₩92,519 | ₩92,519 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩91,476 | ₩91,703 | ₩91,476 | ₩91,703 | +0.25% | 500 |
|---|
| 2026.08.19 | ₩91,252 | ₩91,252 | ₩91,252 | ₩91,252 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩91,691 | ₩91,691 | ₩90,421 | ₩90,421 | -1.38% | 400 |
|---|
| 2026.08.17 | ₩93,461 | ₩93,514 | ₩92,930 | ₩92,930 | -0.57% | 5.2만 |
|---|
| 2026.08.14 | ₩92,010 | ₩92,010 | ₩92,010 | ₩92,010 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩92,200 | ₩92,391 | ₩92,200 | ₩92,391 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩91,597 | ₩91,841 | ₩91,597 | ₩91,841 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩90,310 | ₩90,429 | ₩90,310 | ₩90,429 | +0.13% | 500 |
|---|
| 2026.08.10 | ₩90,028 | ₩90,217 | ₩90,028 | ₩90,217 | +0.21% | 700 |
|---|
| 2026.08.07 | ₩90,283 | ₩90,792 | ₩90,283 | ₩90,792 | +0.56% | 300 |
|---|
| 2026.08.06 | ₩89,666 | ₩90,739 | ₩89,666 | ₩90,047 | +0.42% | 1.1천 |
|---|
| 2026.08.05 | ₩91,570 | ₩91,570 | ₩91,003 | ₩91,003 | -0.62% | 1.1천 |
|---|
| 2026.08.04 | ₩90,417 | ₩91,396 | ₩90,417 | ₩91,396 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩88,928 | ₩88,958 | ₩88,928 | ₩88,958 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩89,438 | ₩89,438 | ₩88,446 | ₩88,446 | -1.11% | 1.4천 |
|---|
| 2026.07.30 | ₩85,992 | ₩87,822 | ₩85,992 | ₩87,822 | +2.13% | 1.1천 |
|---|
| 2026.07.29 | ₩85,536 | ₩86,689 | ₩84,499 | ₩84,499 | -1.21% | 1.6천 |
|---|
| 2026.07.28 | ₩86,220 | ₩86,703 | ₩86,220 | ₩86,261 | +0.05% | 4.7천 |
|---|
| 2026.07.27 | ₩87,534 | ₩87,802 | ₩87,534 | ₩87,802 | +0.31% | 500 |
|---|
| 2026.07.24 | ₩88,084 | ₩88,084 | ₩87,581 | ₩87,626 | -0.52% | 800 |
|---|
| 2026.07.23 | ₩89,371 | ₩89,371 | ₩89,029 | ₩89,241 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩89,760 | ₩89,760 | ₩89,599 | ₩89,615 | -0.16% | 9.3천 |
|---|
| 2026.07.21 | ₩89,559 | ₩90,176 | ₩89,532 | ₩89,938 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩88,137 | ₩88,137 | ₩87,794 | ₩87,794 | -0.39% | 200 |
|---|
| 2026.07.17 | ₩86,743 | ₩87,541 | ₩86,743 | ₩87,541 | +0.92% | 1천 |
|---|
| 2026.07.16 | ₩89,639 | ₩89,639 | ₩88,633 | ₩88,709 | -1.04% | 1천 |
|---|
| 2026.07.15 | ₩91,530 | ₩91,530 | ₩90,243 | ₩90,543 | -1.08% | 2.3천 |
|---|
| 2026.07.14 | ₩90,256 | ₩90,629 | ₩90,122 | ₩90,629 | +0.41% | 2천 |
|---|
| 2026.07.13 | ₩90,524 | ₩90,524 | ₩89,282 | ₩89,282 | -1.37% | 1.9천 |
|---|
| 2026.07.10 | ₩92,518 | ₩92,518 | ₩92,518 | ₩92,518 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩91,999 | ₩92,582 | ₩91,999 | ₩92,312 | +0.34% | 1천 |
|---|
| 2026.07.08 | ₩91,020 | ₩91,503 | ₩91,020 | ₩91,503 | +0.53% | 900 |
|---|
| 2026.07.07 | ₩90,578 | ₩90,967 | ₩90,578 | ₩90,857 | +0.31% | 1.6천 |
|---|
| 2026.07.06 | ₩92,831 | ₩93,481 | ₩92,817 | ₩93,435 | +0.65% | 2.6천 |
|---|
| 2026.07.02 | ₩91,718 | ₩93,206 | ₩90,229 | ₩90,796 | -1.00% | 3.9천 |
|---|
| 2026.07.01 | ₩92,965 | ₩92,965 | ₩91,959 | ₩92,149 | -0.88% | 500 |
|---|
| 2026.06.30 | ₩94,051 | ₩94,570 | ₩94,051 | ₩94,570 | +0.55% | 1.7천 |
|---|
| 2026.06.29 | ₩92,938 | ₩93,421 | ₩92,629 | ₩93,189 | +0.27% | 2.1천 |
|---|
| 2026.06.26 | ₩93,099 | ₩93,099 | ₩92,892 | ₩92,892 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩93,876 | ₩93,919 | ₩93,876 | ₩93,919 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩92,987 | ₩92,987 | ₩92,987 | ₩92,987 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩93,514 | ₩93,622 | ₩92,696 | ₩93,097 | -0.45% | 4천 |
|---|
| 2026.06.22 | ₩99,227 | ₩99,240 | ₩98,020 | ₩98,332 | -0.90% | 2.6천 |
|---|
| 2026.06.18 | ₩97,631 | ₩97,758 | ₩97,202 | ₩97,737 | +0.11% | 2.4천 |
|---|
| 2026.06.17 | ₩95,646 | ₩96,075 | ₩94,171 | ₩94,224 | -1.49% | 2.4만 |
|---|
| 2026.06.16 | ₩94,989 | ₩95,244 | ₩94,453 | ₩95,244 | +0.27% | 3.8천 |
|---|
| 2026.06.15 | ₩95,982 | ₩96,639 | ₩95,955 | ₩96,289 | +0.32% | 4.7천 |
|---|
| 2026.06.12 | ₩92,629 | ₩93,454 | ₩92,629 | ₩93,032 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩90,363 | ₩92,877 | ₩90,283 | ₩92,877 | +2.78% | 2.1천 |
|---|
| 2026.06.10 | ₩89,746 | ₩90,471 | ₩89,244 | ₩89,244 | -0.56% | 1.6천 |
|---|
| 2026.06.09 | ₩92,616 | ₩92,629 | ₩88,774 | ₩90,485 | -2.30% | 2.4천 |
|---|
| 2026.06.08 | ₩90,833 | ₩91,215 | ₩90,639 | ₩90,639 | -0.21% | 1천 |
|---|
| 2026.06.05 | ₩91,516 | ₩91,597 | ₩89,076 | ₩89,076 | -2.67% | 5.1천 |
|---|
| 2026.06.04 | ₩94,399 | ₩95,298 | ₩93,890 | ₩94,882 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩96,344 | ₩96,344 | ₩95,848 | ₩96,189 | -0.16% | 2.6천 |
|---|
| 2026.06.02 | ₩97,229 | ₩97,517 | ₩96,759 | ₩97,517 | +0.30% | 2.8천 |
|---|
| 2026.06.01 | ₩95,968 | ₩97,336 | ₩95,968 | ₩96,714 | +0.78% | 2.3천 |
|---|
| 2026.05.29 | ₩95,271 | ₩95,311 | ₩94,780 | ₩94,780 | -0.52% | 1.3천 |
|---|
| 2026.05.28 | ₩93,716 | ₩94,808 | ₩93,716 | ₩94,600 | +0.94% | 2.3천 |
|---|
| 2026.05.27 | ₩95,164 | ₩95,164 | ₩94,295 | ₩94,295 | -0.91% | 600 |
|---|
| 2026.05.26 | ₩94,319 | ₩94,600 | ₩93,903 | ₩94,445 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩91,704 | ₩91,704 | ₩90,999 | ₩90,999 | -0.77% | 300 |
|---|
| 2026.05.21 | ₩90,430 | ₩91,597 | ₩90,430 | ₩91,136 | +0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩89,217 | ₩90,605 | ₩89,217 | ₩90,362 | +1.28% | 2.8천 |
|---|
| 2026.05.19 | ₩88,037 | ₩89,773 | ₩87,829 | ₩88,717 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩88,928 | ₩89,571 | ₩88,648 | ₩89,571 | +0.72% | 300 |
|---|
| 2026.05.15 | ₩89,746 | ₩89,988 | ₩89,492 | ₩89,492 | -0.28% | 1.9천 |
|---|
| 2026.05.14 | ₩92,804 | ₩93,300 | ₩92,804 | ₩93,040 | +0.25% | 1.1천 |
|---|
| 2026.05.13 | ₩92,039 | ₩92,603 | ₩91,986 | ₩92,160 | +0.13% | 3.8천 |
|---|
| 2026.05.12 | ₩91,128 | ₩91,141 | ₩89,907 | ₩90,484 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩93,789 | ₩93,789 | ₩93,561 | ₩93,623 | -0.18% | 1.2천 |
|---|
| 2026.05.08 | ₩92,656 | ₩93,555 | ₩92,643 | ₩93,513 | +0.92% | 2.4천 |
|---|
| 2026.05.07 | ₩92,536 | ₩92,549 | ₩91,908 | ₩91,908 | -0.68% | 1.2천 |
|---|
| 2026.05.06 | ₩92,777 | ₩93,105 | ₩92,468 | ₩93,105 | +0.35% | 1.5천 |
|---|
| 2026.05.05 | ₩90,444 | ₩90,457 | ₩90,224 | ₩90,224 | -0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩89,223 | ₩89,223 | ₩88,231 | ₩88,494 | -0.82% | 3.5천 |
|---|
| 2026.05.01 | ₩89,076 | ₩89,089 | ₩88,507 | ₩88,507 | -0.64% | 1.5천 |
|---|
| 2026.04.30 | ₩87,413 | ₩88,455 | ₩87,413 | ₩88,455 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩86,508 | ₩86,508 | ₩86,508 | ₩86,508 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩86,709 | ₩87,266 | ₩86,367 | ₩87,266 | +0.64% | 7.1만 |
|---|
| 2026.04.27 | ₩87,750 | ₩87,750 | ₩87,750 | ₩87,750 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩86,783 | ₩88,285 | ₩86,770 | ₩87,868 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩86,609 | ₩87,011 | ₩86,021 | ₩86,021 | -0.68% | 800 |
|---|
| 2026.04.22 | ₩86,783 | ₩87,640 | ₩86,756 | ₩87,640 | +0.99% | 1.5천 |
|---|
| 2026.04.21 | ₩86,058 | ₩86,058 | ₩86,058 | ₩86,058 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩87,708 | ₩87,708 | ₩87,708 | ₩87,708 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩88,379 | ₩88,392 | ₩87,972 | ₩87,972 | -0.46% | 1.3천 |
|---|
| 2026.04.16 | ₩86,783 | ₩86,823 | ₩86,469 | ₩86,469 | -0.36% | 2.5천 |
|---|
| 2026.04.15 | ₩86,300 | ₩86,300 | ₩85,657 | ₩86,075 | -0.26% | 1.1천 |
|---|
| 2026.04.14 | ₩85,751 | ₩86,166 | ₩85,751 | ₩85,956 | +0.24% | 2.3천 |
|---|
| 2026.04.13 | ₩83,518 | ₩84,812 | ₩83,518 | ₩84,812 | +1.55% | 1.4천 |
|---|
| 2026.04.10 | ₩84,423 | ₩84,423 | ₩83,680 | ₩83,680 | -0.88% | 200 |
|---|
| 2026.04.09 | ₩82,921 | ₩83,537 | ₩82,921 | ₩83,433 | +0.62% | 1.6천 |
|---|
| 2026.04.08 | ₩82,532 | ₩83,619 | ₩82,532 | ₩83,505 | +1.18% | 3.4천 |
|---|
| 2026.04.07 | ₩78,295 | ₩79,263 | ₩78,268 | ₩79,263 | +1.24% | 1.4천 |
|---|
| 2026.04.06 | ₩78,939 | ₩79,059 | ₩78,644 | ₩79,059 | +0.15% | 1.7천 |
|---|
| 2026.04.02 | ₩76,901 | ₩78,201 | ₩76,847 | ₩78,042 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩79,127 | ₩79,770 | ₩78,885 | ₩79,017 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩76,994 | ₩78,483 | ₩76,994 | ₩78,429 | +1.86% | 2.9천 |
|---|
| 2026.03.30 | ₩76,042 | ₩76,418 | ₩75,761 | ₩75,951 | -0.12% | 1.9천 |
|---|
| 2026.03.27 | ₩76,552 | ₩77,424 | ₩76,230 | ₩76,510 | -0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩77,504 | ₩77,544 | ₩76,686 | ₩77,092 | -0.53% | 2.3만 |
|---|
| 2026.03.25 | ₩79,717 | ₩80,025 | ₩79,599 | ₩79,599 | -0.15% | 2.3천 |
|---|
| 2026.03.24 | ₩77,665 | ₩78,510 | ₩77,665 | ₩78,510 | +1.09% | 300 |
|---|
| 2026.03.23 | ₩80,374 | ₩80,601 | ₩79,301 | ₩79,714 | -0.82% | 2.3천 |
|---|
| 2026.03.20 | ₩78,402 | ₩78,537 | ₩76,820 | ₩77,449 | -1.22% | 3.4천 |
|---|
| 2026.03.19 | ₩78,858 | ₩80,856 | ₩78,697 | ₩80,521 | +2.11% | 1.4만 |
|---|
| 2026.03.18 | ₩81,366 | ₩81,366 | ₩80,081 | ₩80,081 | -1.58% | 900 |
|---|
| 2026.03.17 | ₩81,688 | ₩82,170 | ₩81,688 | ₩81,693 | +0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩80,977 | ₩81,272 | ₩80,521 | ₩81,010 | +0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩80,186 | ₩80,280 | ₩78,764 | ₩78,830 | -1.69% | 3.5천 |
|---|
| 2026.03.12 | ₩79,354 | ₩80,146 | ₩79,274 | ₩79,314 | -0.05% | 2.5천 |
|---|
| 2026.03.11 | ₩81,626 | ₩81,626 | ₩81,626 | ₩81,626 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩80,870 | ₩82,519 | ₩80,870 | ₩81,308 | +0.54% | 6.5천 |
|---|
| 2026.03.09 | ₩79,019 | ₩80,980 | ₩78,174 | ₩80,980 | +2.48% | 1.1만 |
|---|
| 2026.03.06 | ₩79,529 | ₩79,529 | ₩79,434 | ₩79,434 | -0.12% | 400 |
|---|
| 2026.03.05 | ₩81,031 | ₩81,031 | ₩79,169 | ₩79,914 | -1.38% | 4.7천 |
|---|
| 2026.03.04 | ₩80,836 | ₩82,023 | ₩80,836 | ₩81,894 | +1.31% | 2.4천 |
|---|
| 2026.03.03 | ₩80,910 | ₩81,916 | ₩79,006 | ₩81,594 | +0.85% | 4.8천 |
|---|
| 2026.03.02 | ₩84,490 | ₩85,214 | ₩84,182 | ₩84,914 | +0.50% | 8.7천 |
|---|
| 2026.02.27 | ₩86,381 | ₩86,381 | ₩86,178 | ₩86,178 | -0.23% | 200 |
|---|
| 2026.02.26 | ₩85,925 | ₩86,689 | ₩85,925 | ₩86,556 | +0.74% | 2.5천 |
|---|
| 2026.02.25 | ₩86,944 | ₩87,467 | ₩86,944 | ₩87,354 | +0.47% | 5.3천 |
|---|
| 2026.02.24 | ₩85,965 | ₩86,703 | ₩85,965 | ₩86,546 | +0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩85,791 | ₩85,911 | ₩85,107 | ₩85,110 | -0.79% | 6.3만 |
|---|
| 2026.02.20 | ₩84,501 | ₩85,960 | ₩84,501 | ₩85,960 | +1.73% | 7.9천 |
|---|
| 2026.02.19 | ₩84,517 | ₩84,517 | ₩83,914 | ₩84,230 | -0.34% | 1.1천 |
|---|
| 2026.02.18 | ₩84,959 | ₩85,161 | ₩84,544 | ₩84,548 | -0.48% | 3.1천 |
|---|
| 2026.02.17 | ₩83,672 | ₩84,316 | ₩83,672 | ₩84,132 | +0.55% | 3.8천 |
|---|
| 2026.02.13 | ₩84,182 | ₩84,731 | ₩83,804 | ₩84,344 | +0.19% | 900 |
|---|
| 2026.02.12 | ₩85,362 | ₩85,415 | ₩83,471 | ₩84,195 | -1.37% | 10.3만 |
|---|
| 2026.02.11 | ₩84,772 | ₩85,228 | ₩84,510 | ₩85,017 | +0.29% | 2.6천 |
|---|
| 2026.02.10 | ₩83,893 | ₩84,101 | ₩83,893 | ₩83,998 | +0.12% | 1.3천 |
|---|
| 2026.02.09 | ₩83,270 | ₩83,994 | ₩83,270 | ₩83,645 | +0.45% | 900 |
|---|
| 2026.02.06 | ₩82,076 | ₩82,894 | ₩82,076 | ₩82,894 | +1.00% | 3.5천 |
|---|
| 2026.02.05 | ₩81,661 | ₩81,795 | ₩80,837 | ₩80,837 | -1.01% | 1천 |
|---|
| 2026.02.04 | ₩81,621 | ₩81,634 | ₩81,111 | ₩81,499 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩82,559 | ₩82,559 | ₩81,285 | ₩82,276 | -0.34% | 6.4천 |
|---|
| 2026.02.02 | ₩81,473 | ₩82,304 | ₩81,453 | ₩82,017 | +0.67% | 2.9천 |
|---|
| 2026.01.30 | ₩83,029 | ₩83,029 | ₩81,889 | ₩82,013 | -1.22% | 6천 |
|---|
| 2026.01.29 | ₩83,833 | ₩83,833 | ₩82,814 | ₩83,377 | -0.54% | 1.4천 |
|---|
| 2026.01.28 | ₩84,235 | ₩84,235 | ₩83,042 | ₩83,798 | -0.52% | 3.1천 |
|---|
| 2026.01.27 | ₩82,412 | ₩83,188 | ₩82,398 | ₩83,188 | +0.94% | 3.4천 |
|---|
| 2026.01.26 | ₩81,151 | ₩82,050 | ₩81,151 | ₩81,686 | +0.66% | 7.5천 |
|---|
| 2026.01.23 | ₩81,145 | ₩81,587 | ₩81,145 | ₩81,587 | +0.55% | 1.5천 |
|---|
| 2026.01.22 | ₩80,709 | ₩81,119 | ₩80,709 | ₩81,119 | +0.51% | 2.2천 |
|---|
| 2026.01.21 | ₩80,253 | ₩80,441 | ₩80,253 | ₩80,414 | +0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩79,187 | ₩79,187 | ₩79,187 | ₩79,187 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩79,489 | ₩79,872 | ₩79,489 | ₩79,872 | +0.48% | 1.8천 |
|---|
| 2026.01.15 | ₩80,119 | ₩80,457 | ₩80,092 | ₩80,092 | -0.03% | 900 |
|---|
| 2026.01.14 | ₩79,770 | ₩79,770 | ₩79,368 | ₩79,648 | -0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩79,408 | ₩79,985 | ₩79,246 | ₩79,345 | -0.08% | 2.4천 |
|---|
| 2026.01.12 | ₩79,180 | ₩79,978 | ₩79,006 | ₩79,978 | +1.01% | 2.4천 |
|---|
| 2026.01.09 | ₩78,856 | ₩78,856 | ₩78,856 | ₩78,856 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩78,684 | ₩78,684 | ₩78,553 | ₩78,553 | -0.17% | 300 |
|---|
| 2026.01.07 | ₩79,113 | ₩79,113 | ₩78,543 | ₩78,543 | -0.72% | 800 |
|---|
| 2026.01.06 | ₩79,194 | ₩79,194 | ₩78,764 | ₩79,120 | -0.09% | 1.4천 |
|---|
| 2026.01.05 | ₩77,786 | ₩78,416 | ₩77,732 | ₩78,416 | +0.81% | 2.3천 |
|---|
| 2026.01.02 | ₩76,445 | ₩77,558 | ₩76,445 | ₩77,503 | +1.38% | 1.4만 |
|---|
| 2025.12.31 | ₩75,755 | ₩75,755 | ₩74,997 | ₩75,478 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩75,801 | ₩75,868 | ₩75,506 | ₩75,682 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩75,144 | ₩75,654 | ₩75,144 | ₩75,568 | +0.56% | 1.7천 |
|---|
| 2025.12.26 | ₩75,493 | ₩75,908 | ₩75,372 | ₩75,746 | +0.34% | 3.3천 |
|---|
| 2025.12.24 | ₩75,171 | ₩75,305 | ₩75,077 | ₩75,275 | +0.14% | 1천 |
|---|
| 2025.12.23 | ₩74,929 | ₩75,156 | ₩74,929 | ₩75,156 | +0.30% | 300 |
|---|
| 2025.12.22 | ₩76,659 | ₩76,670 | ₩76,659 | ₩76,670 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩76,324 | ₩76,512 | ₩76,002 | ₩76,305 | -0.02% | 4.7천 |
|---|
| 2025.12.18 | ₩75,788 | ₩75,989 | ₩75,617 | ₩75,617 | -0.22% | 800 |
|---|
| 2025.12.17 | ₩75,359 | ₩75,359 | ₩74,668 | ₩74,668 | -0.92% | 2.3천 |
|---|
| 2025.12.16 | ₩74,782 | ₩75,199 | ₩74,782 | ₩75,199 | +0.56% | 2.2천 |
|---|
| 2025.12.15 | ₩76,257 | ₩76,257 | ₩75,573 | ₩75,600 | -0.86% | 9.3천 |
|---|
| 2025.12.12 | ₩76,109 | ₩76,284 | ₩75,886 | ₩75,886 | -0.29% | 1.3천 |
|---|
| 2025.12.11 | ₩76,619 | ₩76,713 | ₩76,364 | ₩76,713 | +0.12% | 1.1천 |
|---|
| 2025.12.10 | ₩76,351 | ₩76,646 | ₩76,351 | ₩76,599 | +0.32% | 3.2천 |
|---|
| 2025.12.09 | ₩76,376 | ₩76,376 | ₩76,376 | ₩76,376 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩76,686 | ₩76,686 | ₩76,109 | ₩76,150 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩76,673 | ₩76,807 | ₩76,284 | ₩76,431 | -0.31% | 5천 |
|---|
| 2025.12.04 | ₩75,788 | ₩76,088 | ₩75,654 | ₩75,774 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩75,727 | ₩75,989 | ₩75,426 | ₩75,774 | +0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩75,989 | ₩76,244 | ₩75,540 | ₩75,814 | -0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩76,217 | ₩76,217 | ₩75,955 | ₩76,103 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩76,056 | ₩76,056 | ₩76,045 | ₩76,045 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩75,694 | ₩75,814 | ₩75,466 | ₩75,600 | -0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩75,265 | ₩75,265 | ₩74,541 | ₩74,997 | -0.36% | 1만 |
|---|
| 2025.11.24 | ₩74,339 | ₩74,963 | ₩74,339 | ₩74,742 | +0.54% | 4.7천 |
|---|
| 2025.11.21 | ₩73,354 | ₩74,125 | ₩73,354 | ₩73,803 | +0.61% | 1.9만 |
|---|
| 2025.11.20 | ₩76,539 | ₩76,539 | ₩74,112 | ₩74,112 | -3.17% | 8.2천 |
|---|
| 2025.11.19 | ₩75,707 | ₩75,707 | ₩74,862 | ₩75,064 | -0.85% | 4.7천 |
|---|
| 2025.11.18 | ₩75,814 | ₩75,814 | ₩75,305 | ₩75,726 | -0.12% | 6.7천 |
|---|
| 2025.11.17 | ₩76,431 | ₩76,532 | ₩75,600 | ₩75,761 | -0.88% | 6.1천 |
|---|
| 2025.11.14 | ₩76,673 | ₩77,035 | ₩76,056 | ₩76,297 | -0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩77,638 | ₩77,638 | ₩76,472 | ₩76,539 | -1.42% | 7.5천 |
|---|
| 2025.11.12 | ₩77,598 | ₩77,598 | ₩77,424 | ₩77,464 | -0.17% | 5.3천 |
|---|
| 2025.11.11 | ₩77,558 | ₩77,584 | ₩77,410 | ₩77,410 | -0.19% | 6.8천 |
|---|
| 2025.11.10 | ₩77,263 | ₩77,621 | ₩77,008 | ₩77,437 | +0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩75,533 | ₩75,841 | ₩75,278 | ₩75,841 | +0.41% | 1.1만 |
|---|
| 2025.11.06 | ₩77,303 | ₩77,303 | ₩75,962 | ₩75,962 | -1.73% | 2.7만 |
|---|
| 2025.11.05 | ₩76,445 | ₩77,383 | ₩76,445 | ₩76,981 | +0.70% | 1만 |
|---|
| 2025.11.04 | ₩76,539 | ₩76,941 | ₩76,337 | ₩76,337 | -0.26% | 6.6천 |
|---|
| 2025.11.03 | ₩78,389 | ₩78,389 | ₩77,424 | ₩77,772 | -0.79% | 4.9천 |
|---|
| 2025.10.31 | ₩77,289 | ₩77,477 | ₩76,941 | ₩77,155 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩78,134 | ₩78,148 | ₩77,289 | ₩77,343 | -1.01% | 6.6만 |
|---|
| 2025.10.29 | ₩78,966 | ₩79,046 | ₩78,456 | ₩78,515 | -0.57% | 1.7천 |
|---|
| 2025.10.28 | ₩77,960 | ₩78,335 | ₩77,584 | ₩77,812 | -0.19% | 3천 |
|---|
| 2025.10.27 | ₩78,416 | ₩78,443 | ₩77,759 | ₩78,443 | +0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩77,678 | ₩77,678 | ₩77,062 | ₩77,062 | -0.79% | 4.9천 |
|---|
| 2025.10.23 | ₩76,404 | ₩76,927 | ₩76,351 | ₩76,472 | +0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩76,056 | ₩76,431 | ₩75,600 | ₩75,855 | -0.26% | 1.8천 |
|---|
| 2025.10.21 | ₩76,213 | ₩76,213 | ₩76,213 | ₩76,213 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩76,230 | ₩76,960 | ₩76,230 | ₩76,960 | +0.96% | 2.1천 |
|---|
| 2025.10.17 | ₩75,637 | ₩76,351 | ₩75,637 | ₩75,982 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩76,590 | ₩76,590 | ₩75,828 | ₩75,987 | -0.79% | 3.9천 |
|---|
| 2025.10.15 | ₩75,841 | ₩75,841 | ₩75,552 | ₩75,552 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩74,112 | ₩74,983 | ₩73,977 | ₩74,372 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩74,594 | ₩75,216 | ₩74,594 | ₩74,984 | +0.52% | 4.7천 |
|---|
| 2025.10.10 | ₩73,146 | ₩73,146 | ₩72,858 | ₩72,858 | -0.39% | 1.5천 |
|---|