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 | ₩91,653 | ₩91,924 | ₩91,653 | ₩91,924 | +0.30% | 400 |
| 2026.10.08 | ₩90,785 | ₩90,785 | ₩90,558 | ₩90,630 | -0.17% | 1.1천 |
| 2026.10.07 | ₩92,040 | ₩92,681 | ₩92,040 | ₩92,652 | +0.66% | 900 |
| 2026.10.06 | ₩94,804 | ₩94,804 | ₩93,832 | ₩93,832 | -1.03% | 1.1천 |
| 2026.10.05 | ₩94,414 | ₩94,414 | ₩94,414 | ₩94,414 | 0.00% | 300 |
| 2026.10.02 | ₩93,115 | ₩93,115 | ₩91,867 | ₩92,935 | -0.19% | 2천 |
| 2026.10.01 | ₩91,586 | ₩91,895 | ₩91,065 | ₩91,895 | +0.34% | 5.2천 |
| 2026.09.30 | ₩91,756 | ₩91,756 | ₩91,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,756 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩91,706 | ₩91,840 | ₩91,706 | ₩91,840 | +0.15% | 300 |
|---|
| 2026.09.28 | ₩92,326 | ₩92,326 | ₩92,326 | ₩92,326 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩93,375 | ₩93,419 | ₩93,375 | ₩93,419 | +0.05% | 300 |
|---|
| 2026.09.24 | ₩93,242 | ₩93,242 | ₩92,358 | ₩92,358 | -0.95% | 300 |
|---|
| 2026.09.23 | ₩94,470 | ₩94,470 | ₩92,987 | ₩92,987 | -1.57% | 1천 |
|---|
| 2026.09.22 | ₩94,481 | ₩95,011 | ₩94,481 | ₩95,011 | +0.56% | 300 |
|---|
| 2026.09.21 | ₩94,603 | ₩94,603 | ₩94,603 | ₩94,603 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩91,887 | ₩92,147 | ₩91,833 | ₩92,147 | +0.28% | 600 |
|---|
| 2026.09.17 | ₩91,773 | ₩92,134 | ₩91,773 | ₩92,071 | +0.32% | 1.2천 |
|---|
| 2026.09.16 | ₩90,932 | ₩90,932 | ₩90,128 | ₩90,128 | -0.88% | 500 |
|---|
| 2026.09.15 | ₩90,331 | ₩90,453 | ₩90,264 | ₩90,453 | +0.13% | 400 |
|---|
| 2026.09.14 | ₩91,017 | ₩91,017 | ₩91,017 | ₩91,017 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩92,908 | ₩93,241 | ₩92,855 | ₩93,241 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩92,361 | ₩92,361 | ₩92,196 | ₩92,196 | -0.18% | 300 |
|---|
| 2026.09.09 | ₩93,936 | ₩94,270 | ₩93,936 | ₩94,044 | +0.12% | 600 |
|---|
| 2026.09.08 | ₩94,591 | ₩94,804 | ₩94,441 | ₩94,441 | -0.16% | 900 |
|---|
| 2026.09.04 | ₩94,171 | ₩94,171 | ₩94,171 | ₩94,171 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩92,074 | ₩92,853 | ₩92,074 | ₩92,853 | +0.85% | 4.2천 |
|---|
| 2026.09.02 | ₩92,180 | ₩92,374 | ₩92,180 | ₩92,374 | +0.21% | 700 |
|---|
| 2026.09.01 | ₩92,200 | ₩92,200 | ₩92,000 | ₩92,000 | -0.22% | 2.8만 |
|---|
| 2026.08.31 | ₩92,040 | ₩92,040 | ₩92,040 | ₩92,040 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩93,028 | ₩93,509 | ₩92,250 | ₩92,250 | -0.84% | 1.2천 |
|---|
| 2026.08.27 | ₩92,828 | ₩92,828 | ₩92,761 | ₩92,761 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩92,373 | ₩92,373 | ₩92,373 | ₩92,373 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,401 | ₩92,401 | ₩92,100 | ₩92,371 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩91,132 | ₩91,132 | ₩90,611 | ₩90,685 | -0.49% | 2.1천 |
|---|
| 2026.08.21 | ₩92,174 | ₩92,174 | ₩92,131 | ₩92,131 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩91,092 | ₩91,318 | ₩91,092 | ₩91,318 | +0.25% | 500 |
|---|
| 2026.08.19 | ₩90,869 | ₩90,869 | ₩90,869 | ₩90,869 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩91,306 | ₩91,306 | ₩90,041 | ₩90,041 | -1.38% | 400 |
|---|
| 2026.08.17 | ₩93,068 | ₩93,122 | ₩92,540 | ₩92,540 | -0.57% | 5.2만 |
|---|
| 2026.08.14 | ₩91,624 | ₩91,624 | ₩91,624 | ₩91,624 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩91,813 | ₩92,003 | ₩91,813 | ₩92,003 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩91,212 | ₩91,455 | ₩91,212 | ₩91,455 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩89,930 | ₩90,049 | ₩89,930 | ₩90,049 | +0.13% | 500 |
|---|
| 2026.08.10 | ₩89,650 | ₩89,838 | ₩89,650 | ₩89,838 | +0.21% | 700 |
|---|
| 2026.08.07 | ₩89,904 | ₩90,411 | ₩89,904 | ₩90,411 | +0.56% | 300 |
|---|
| 2026.08.06 | ₩89,290 | ₩90,358 | ₩89,290 | ₩89,669 | +0.42% | 1.1천 |
|---|
| 2026.08.05 | ₩91,186 | ₩91,186 | ₩90,621 | ₩90,621 | -0.62% | 1.1천 |
|---|
| 2026.08.04 | ₩90,037 | ₩91,012 | ₩90,037 | ₩91,012 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩88,555 | ₩88,584 | ₩88,555 | ₩88,584 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩89,063 | ₩89,063 | ₩88,074 | ₩88,074 | -1.11% | 1.4천 |
|---|
| 2026.07.30 | ₩85,631 | ₩87,454 | ₩85,631 | ₩87,454 | +2.13% | 1.1천 |
|---|
| 2026.07.29 | ₩85,177 | ₩86,325 | ₩84,145 | ₩84,145 | -1.21% | 1.6천 |
|---|
| 2026.07.28 | ₩85,858 | ₩86,339 | ₩85,858 | ₩85,899 | +0.05% | 4.7천 |
|---|
| 2026.07.27 | ₩87,166 | ₩87,433 | ₩87,166 | ₩87,433 | +0.31% | 500 |
|---|
| 2026.07.24 | ₩87,714 | ₩87,714 | ₩87,213 | ₩87,259 | -0.52% | 800 |
|---|
| 2026.07.23 | ₩88,996 | ₩88,996 | ₩88,655 | ₩88,866 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩89,383 | ₩89,383 | ₩89,223 | ₩89,239 | -0.16% | 9.3천 |
|---|
| 2026.07.21 | ₩89,183 | ₩89,797 | ₩89,156 | ₩89,561 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩87,767 | ₩87,767 | ₩87,425 | ₩87,425 | -0.39% | 200 |
|---|
| 2026.07.17 | ₩86,379 | ₩87,173 | ₩86,379 | ₩87,173 | +0.92% | 1천 |
|---|
| 2026.07.16 | ₩89,263 | ₩89,263 | ₩88,261 | ₩88,336 | -1.04% | 1천 |
|---|
| 2026.07.15 | ₩91,146 | ₩91,146 | ₩89,864 | ₩90,163 | -1.08% | 2.3천 |
|---|
| 2026.07.14 | ₩89,877 | ₩90,248 | ₩89,743 | ₩90,248 | +0.41% | 2천 |
|---|
| 2026.07.13 | ₩90,144 | ₩90,144 | ₩88,908 | ₩88,908 | -1.37% | 1.9천 |
|---|
| 2026.07.10 | ₩92,130 | ₩92,130 | ₩92,130 | ₩92,130 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩91,613 | ₩92,194 | ₩91,613 | ₩91,924 | +0.34% | 1천 |
|---|
| 2026.07.08 | ₩90,638 | ₩91,119 | ₩90,638 | ₩91,119 | +0.53% | 900 |
|---|
| 2026.07.07 | ₩90,197 | ₩90,585 | ₩90,197 | ₩90,475 | +0.31% | 1.6천 |
|---|
| 2026.07.06 | ₩92,441 | ₩93,088 | ₩92,427 | ₩93,043 | +0.65% | 2.6천 |
|---|
| 2026.07.02 | ₩91,332 | ₩92,815 | ₩89,850 | ₩90,415 | -1.00% | 3.9천 |
|---|
| 2026.07.01 | ₩92,574 | ₩92,574 | ₩91,573 | ₩91,762 | -0.88% | 500 |
|---|
| 2026.06.30 | ₩93,656 | ₩94,173 | ₩93,656 | ₩94,173 | +0.55% | 1.7천 |
|---|
| 2026.06.29 | ₩92,548 | ₩93,028 | ₩92,240 | ₩92,797 | +0.27% | 2.1천 |
|---|
| 2026.06.26 | ₩92,708 | ₩92,708 | ₩92,502 | ₩92,502 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩93,482 | ₩93,525 | ₩93,482 | ₩93,525 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩92,597 | ₩92,597 | ₩92,597 | ₩92,597 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩93,122 | ₩93,229 | ₩92,307 | ₩92,706 | -0.45% | 4천 |
|---|
| 2026.06.22 | ₩98,810 | ₩98,823 | ₩97,608 | ₩97,919 | -0.90% | 2.6천 |
|---|
| 2026.06.18 | ₩97,221 | ₩97,348 | ₩96,794 | ₩97,326 | +0.11% | 2.4천 |
|---|
| 2026.06.17 | ₩95,245 | ₩95,672 | ₩93,776 | ₩93,828 | -1.49% | 2.4만 |
|---|
| 2026.06.16 | ₩94,591 | ₩94,844 | ₩94,056 | ₩94,844 | +0.27% | 3.8천 |
|---|
| 2026.06.15 | ₩95,579 | ₩96,233 | ₩95,552 | ₩95,884 | +0.32% | 4.7천 |
|---|
| 2026.06.12 | ₩92,240 | ₩93,062 | ₩92,240 | ₩92,641 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩89,984 | ₩92,487 | ₩89,904 | ₩92,487 | +2.78% | 2.1천 |
|---|
| 2026.06.10 | ₩89,370 | ₩90,091 | ₩88,869 | ₩88,869 | -0.56% | 1.6천 |
|---|
| 2026.06.09 | ₩92,227 | ₩92,240 | ₩88,402 | ₩90,105 | -2.30% | 2.4천 |
|---|
| 2026.06.08 | ₩90,451 | ₩90,832 | ₩90,259 | ₩90,259 | -0.21% | 1천 |
|---|
| 2026.06.05 | ₩91,132 | ₩91,212 | ₩88,702 | ₩88,702 | -2.67% | 5.1천 |
|---|
| 2026.06.04 | ₩94,003 | ₩94,898 | ₩93,496 | ₩94,484 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩95,939 | ₩95,939 | ₩95,445 | ₩95,786 | -0.16% | 2.6천 |
|---|
| 2026.06.02 | ₩96,820 | ₩97,108 | ₩96,353 | ₩97,108 | +0.30% | 2.8천 |
|---|
| 2026.06.01 | ₩95,565 | ₩96,927 | ₩95,565 | ₩96,308 | +0.78% | 2.3천 |
|---|
| 2026.05.29 | ₩94,871 | ₩94,911 | ₩94,382 | ₩94,382 | -0.52% | 1.3천 |
|---|
| 2026.05.28 | ₩93,322 | ₩94,410 | ₩93,322 | ₩94,203 | +0.94% | 2.3천 |
|---|
| 2026.05.27 | ₩94,764 | ₩94,764 | ₩93,899 | ₩93,899 | -0.91% | 600 |
|---|
| 2026.05.26 | ₩93,923 | ₩94,203 | ₩93,509 | ₩94,048 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩91,319 | ₩91,319 | ₩90,617 | ₩90,617 | -0.77% | 300 |
|---|
| 2026.05.21 | ₩90,051 | ₩91,212 | ₩90,051 | ₩90,753 | +0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩88,842 | ₩90,224 | ₩88,842 | ₩89,983 | +1.28% | 2.8천 |
|---|
| 2026.05.19 | ₩87,667 | ₩89,396 | ₩87,460 | ₩88,344 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩88,555 | ₩89,195 | ₩88,276 | ₩89,195 | +0.72% | 300 |
|---|
| 2026.05.15 | ₩89,370 | ₩89,610 | ₩89,116 | ₩89,116 | -0.28% | 1.9천 |
|---|
| 2026.05.14 | ₩92,414 | ₩92,908 | ₩92,414 | ₩92,649 | +0.25% | 1.1천 |
|---|
| 2026.05.13 | ₩91,653 | ₩92,214 | ₩91,600 | ₩91,773 | +0.13% | 3.8천 |
|---|
| 2026.05.12 | ₩90,745 | ₩90,758 | ₩89,530 | ₩90,104 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩93,395 | ₩93,395 | ₩93,168 | ₩93,230 | -0.18% | 1.2천 |
|---|
| 2026.05.08 | ₩92,267 | ₩93,162 | ₩92,254 | ₩93,120 | +0.92% | 2.4천 |
|---|
| 2026.05.07 | ₩92,147 | ₩92,160 | ₩91,522 | ₩91,522 | -0.68% | 1.2천 |
|---|
| 2026.05.06 | ₩92,387 | ₩92,714 | ₩92,080 | ₩92,714 | +0.35% | 1.5천 |
|---|
| 2026.05.05 | ₩90,064 | ₩90,077 | ₩89,845 | ₩89,845 | -0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩88,849 | ₩88,849 | ₩87,861 | ₩88,122 | -0.82% | 3.5천 |
|---|
| 2026.05.01 | ₩88,702 | ₩88,715 | ₩88,136 | ₩88,136 | -0.64% | 1.5천 |
|---|
| 2026.04.30 | ₩87,046 | ₩88,084 | ₩87,046 | ₩88,084 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩86,145 | ₩86,145 | ₩86,145 | ₩86,145 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩86,345 | ₩86,899 | ₩86,005 | ₩86,899 | +0.64% | 7.1만 |
|---|
| 2026.04.27 | ₩87,381 | ₩87,381 | ₩87,381 | ₩87,381 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩86,419 | ₩87,914 | ₩86,405 | ₩87,499 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩86,245 | ₩86,646 | ₩85,660 | ₩85,660 | -0.68% | 800 |
|---|
| 2026.04.22 | ₩86,419 | ₩87,272 | ₩86,392 | ₩87,272 | +0.99% | 1.5천 |
|---|
| 2026.04.21 | ₩85,696 | ₩85,696 | ₩85,696 | ₩85,696 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩87,340 | ₩87,340 | ₩87,340 | ₩87,340 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩88,008 | ₩88,021 | ₩87,603 | ₩87,603 | -0.46% | 1.3천 |
|---|
| 2026.04.16 | ₩86,419 | ₩86,459 | ₩86,106 | ₩86,106 | -0.36% | 2.5천 |
|---|
| 2026.04.15 | ₩85,938 | ₩85,938 | ₩85,297 | ₩85,714 | -0.26% | 1.1천 |
|---|
| 2026.04.14 | ₩85,391 | ₩85,804 | ₩85,391 | ₩85,595 | +0.24% | 2.3천 |
|---|
| 2026.04.13 | ₩83,167 | ₩84,456 | ₩83,167 | ₩84,456 | +1.55% | 1.4천 |
|---|
| 2026.04.10 | ₩84,069 | ₩84,069 | ₩83,329 | ₩83,329 | -0.88% | 200 |
|---|
| 2026.04.09 | ₩82,573 | ₩83,186 | ₩82,573 | ₩83,083 | +0.62% | 1.6천 |
|---|
| 2026.04.08 | ₩82,186 | ₩83,267 | ₩82,186 | ₩83,154 | +1.18% | 3.4천 |
|---|
| 2026.04.07 | ₩77,966 | ₩78,930 | ₩77,940 | ₩78,930 | +1.24% | 1.4천 |
|---|
| 2026.04.06 | ₩78,607 | ₩78,728 | ₩78,314 | ₩78,728 | +0.15% | 1.7천 |
|---|
| 2026.04.02 | ₩76,578 | ₩77,873 | ₩76,524 | ₩77,714 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩78,794 | ₩79,435 | ₩78,554 | ₩78,685 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩76,671 | ₩78,153 | ₩76,671 | ₩78,100 | +1.86% | 2.9천 |
|---|
| 2026.03.30 | ₩75,723 | ₩76,097 | ₩75,443 | ₩75,632 | -0.12% | 1.9천 |
|---|
| 2026.03.27 | ₩76,231 | ₩77,098 | ₩75,910 | ₩76,189 | -0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩77,179 | ₩77,219 | ₩76,364 | ₩76,769 | -0.53% | 2.3만 |
|---|
| 2026.03.25 | ₩79,382 | ₩79,689 | ₩79,264 | ₩79,264 | -0.15% | 2.3천 |
|---|
| 2026.03.24 | ₩77,339 | ₩78,180 | ₩77,339 | ₩78,180 | +1.09% | 300 |
|---|
| 2026.03.23 | ₩80,036 | ₩80,263 | ₩78,968 | ₩79,379 | -0.82% | 2.3천 |
|---|
| 2026.03.20 | ₩78,073 | ₩78,207 | ₩76,498 | ₩77,124 | -1.22% | 3.4천 |
|---|
| 2026.03.19 | ₩78,527 | ₩80,517 | ₩78,367 | ₩80,183 | +2.11% | 1.4만 |
|---|
| 2026.03.18 | ₩81,024 | ₩81,024 | ₩79,745 | ₩79,745 | -1.58% | 900 |
|---|
| 2026.03.17 | ₩81,345 | ₩81,825 | ₩81,345 | ₩81,350 | +0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩80,637 | ₩80,931 | ₩80,183 | ₩80,670 | +0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩79,849 | ₩79,943 | ₩78,434 | ₩78,499 | -1.69% | 3.5천 |
|---|
| 2026.03.12 | ₩79,021 | ₩79,809 | ₩78,941 | ₩78,981 | -0.05% | 2.5천 |
|---|
| 2026.03.11 | ₩81,283 | ₩81,283 | ₩81,283 | ₩81,283 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩80,530 | ₩82,173 | ₩80,530 | ₩80,967 | +0.54% | 6.5천 |
|---|
| 2026.03.09 | ₩78,687 | ₩80,640 | ₩77,846 | ₩80,640 | +2.48% | 1.1만 |
|---|
| 2026.03.06 | ₩79,195 | ₩79,195 | ₩79,100 | ₩79,100 | -0.12% | 400 |
|---|
| 2026.03.05 | ₩80,690 | ₩80,690 | ₩78,837 | ₩79,578 | -1.38% | 4.7천 |
|---|
| 2026.03.04 | ₩80,497 | ₩81,678 | ₩80,497 | ₩81,550 | +1.31% | 2.4천 |
|---|
| 2026.03.03 | ₩80,570 | ₩81,572 | ₩78,674 | ₩81,251 | +0.85% | 4.8천 |
|---|
| 2026.03.02 | ₩84,135 | ₩84,856 | ₩83,828 | ₩84,557 | +0.50% | 8.7천 |
|---|
| 2026.02.27 | ₩86,018 | ₩86,018 | ₩85,816 | ₩85,816 | -0.23% | 200 |
|---|
| 2026.02.26 | ₩85,564 | ₩86,325 | ₩85,564 | ₩86,193 | +0.74% | 2.5천 |
|---|
| 2026.02.25 | ₩86,579 | ₩87,100 | ₩86,579 | ₩86,988 | +0.47% | 5.3천 |
|---|
| 2026.02.24 | ₩85,604 | ₩86,339 | ₩85,604 | ₩86,182 | +0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩85,431 | ₩85,551 | ₩84,750 | ₩84,752 | -0.79% | 6.3만 |
|---|
| 2026.02.20 | ₩84,146 | ₩85,599 | ₩84,146 | ₩85,599 | +1.73% | 7.9천 |
|---|
| 2026.02.19 | ₩84,162 | ₩84,162 | ₩83,561 | ₩83,876 | -0.34% | 1.1천 |
|---|
| 2026.02.18 | ₩84,603 | ₩84,803 | ₩84,189 | ₩84,193 | -0.48% | 3.1천 |
|---|
| 2026.02.17 | ₩83,321 | ₩83,962 | ₩83,321 | ₩83,779 | +0.55% | 3.8천 |
|---|
| 2026.02.13 | ₩83,828 | ₩84,376 | ₩83,452 | ₩83,990 | +0.19% | 900 |
|---|
| 2026.02.12 | ₩85,003 | ₩85,057 | ₩83,121 | ₩83,842 | -1.37% | 10.3만 |
|---|
| 2026.02.11 | ₩84,416 | ₩84,870 | ₩84,155 | ₩84,660 | +0.29% | 2.6천 |
|---|
| 2026.02.10 | ₩83,541 | ₩83,748 | ₩83,541 | ₩83,645 | +0.12% | 1.3천 |
|---|
| 2026.02.09 | ₩82,920 | ₩83,641 | ₩82,920 | ₩83,294 | +0.45% | 900 |
|---|
| 2026.02.06 | ₩81,732 | ₩82,546 | ₩81,732 | ₩82,546 | +1.00% | 3.5천 |
|---|
| 2026.02.05 | ₩81,318 | ₩81,451 | ₩80,498 | ₩80,498 | -1.01% | 1천 |
|---|
| 2026.02.04 | ₩81,278 | ₩81,291 | ₩80,770 | ₩81,156 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩82,213 | ₩82,213 | ₩80,944 | ₩81,931 | -0.34% | 6.4천 |
|---|
| 2026.02.02 | ₩81,131 | ₩81,959 | ₩81,111 | ₩81,673 | +0.67% | 2.9천 |
|---|
| 2026.01.30 | ₩82,680 | ₩82,680 | ₩81,545 | ₩81,669 | -1.22% | 6천 |
|---|
| 2026.01.29 | ₩83,481 | ₩83,481 | ₩82,466 | ₩83,027 | -0.54% | 1.4천 |
|---|
| 2026.01.28 | ₩83,882 | ₩83,882 | ₩82,693 | ₩83,446 | -0.52% | 3.1천 |
|---|
| 2026.01.27 | ₩82,066 | ₩82,839 | ₩82,052 | ₩82,839 | +0.94% | 3.4천 |
|---|
| 2026.01.26 | ₩80,811 | ₩81,705 | ₩80,811 | ₩81,343 | +0.66% | 7.5천 |
|---|
| 2026.01.23 | ₩80,804 | ₩81,245 | ₩80,804 | ₩81,245 | +0.55% | 1.5천 |
|---|
| 2026.01.22 | ₩80,370 | ₩80,778 | ₩80,370 | ₩80,778 | +0.51% | 2.2천 |
|---|
| 2026.01.21 | ₩79,916 | ₩80,103 | ₩79,916 | ₩80,076 | +0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩78,854 | ₩78,854 | ₩78,854 | ₩78,854 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩79,155 | ₩79,537 | ₩79,155 | ₩79,537 | +0.48% | 1.8천 |
|---|
| 2026.01.15 | ₩79,782 | ₩80,119 | ₩79,756 | ₩79,756 | -0.03% | 900 |
|---|
| 2026.01.14 | ₩79,435 | ₩79,435 | ₩79,035 | ₩79,314 | -0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩79,075 | ₩79,649 | ₩78,913 | ₩79,012 | -0.08% | 2.4천 |
|---|
| 2026.01.12 | ₩78,848 | ₩79,642 | ₩78,674 | ₩79,642 | +1.01% | 2.4천 |
|---|
| 2026.01.09 | ₩78,525 | ₩78,525 | ₩78,525 | ₩78,525 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩78,354 | ₩78,354 | ₩78,223 | ₩78,223 | -0.17% | 300 |
|---|
| 2026.01.07 | ₩78,781 | ₩78,781 | ₩78,213 | ₩78,213 | -0.72% | 800 |
|---|
| 2026.01.06 | ₩78,861 | ₩78,861 | ₩78,434 | ₩78,788 | -0.09% | 1.4천 |
|---|
| 2026.01.05 | ₩77,459 | ₩78,087 | ₩77,406 | ₩78,087 | +0.81% | 2.3천 |
|---|
| 2026.01.02 | ₩76,124 | ₩77,232 | ₩76,124 | ₩77,177 | +1.38% | 1.4만 |
|---|
| 2025.12.31 | ₩75,437 | ₩75,437 | ₩74,682 | ₩75,161 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩75,483 | ₩75,550 | ₩75,189 | ₩75,364 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩74,829 | ₩75,336 | ₩74,829 | ₩75,250 | +0.56% | 1.7천 |
|---|
| 2025.12.26 | ₩75,176 | ₩75,590 | ₩75,056 | ₩75,428 | +0.34% | 3.3천 |
|---|
| 2025.12.24 | ₩74,855 | ₩74,989 | ₩74,762 | ₩74,959 | +0.14% | 1천 |
|---|
| 2025.12.23 | ₩74,615 | ₩74,841 | ₩74,615 | ₩74,841 | +0.30% | 300 |
|---|
| 2025.12.22 | ₩76,337 | ₩76,348 | ₩76,337 | ₩76,348 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩76,004 | ₩76,191 | ₩75,683 | ₩75,985 | -0.02% | 4.7천 |
|---|
| 2025.12.18 | ₩75,469 | ₩75,670 | ₩75,300 | ₩75,300 | -0.22% | 800 |
|---|
| 2025.12.17 | ₩75,042 | ₩75,042 | ₩74,355 | ₩74,355 | -0.92% | 2.3천 |
|---|
| 2025.12.16 | ₩74,468 | ₩74,883 | ₩74,468 | ₩74,883 | +0.56% | 2.2천 |
|---|
| 2025.12.15 | ₩75,937 | ₩75,937 | ₩75,256 | ₩75,283 | -0.86% | 9.3천 |
|---|
| 2025.12.12 | ₩75,790 | ₩75,964 | ₩75,567 | ₩75,567 | -0.29% | 1.3천 |
|---|
| 2025.12.11 | ₩76,297 | ₩76,391 | ₩76,044 | ₩76,391 | +0.12% | 1.1천 |
|---|
| 2025.12.10 | ₩76,030 | ₩76,324 | ₩76,030 | ₩76,277 | +0.32% | 3.2천 |
|---|
| 2025.12.09 | ₩76,056 | ₩76,056 | ₩76,056 | ₩76,056 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩76,364 | ₩76,364 | ₩75,790 | ₩75,830 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩76,351 | ₩76,484 | ₩75,964 | ₩76,110 | -0.31% | 5천 |
|---|
| 2025.12.04 | ₩75,469 | ₩75,769 | ₩75,336 | ₩75,456 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩75,409 | ₩75,670 | ₩75,109 | ₩75,456 | +0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩75,670 | ₩75,923 | ₩75,222 | ₩75,496 | -0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩75,897 | ₩75,897 | ₩75,636 | ₩75,783 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩75,737 | ₩75,737 | ₩75,726 | ₩75,726 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩75,376 | ₩75,496 | ₩75,149 | ₩75,283 | -0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩74,949 | ₩74,949 | ₩74,228 | ₩74,682 | -0.36% | 1만 |
|---|
| 2025.11.24 | ₩74,027 | ₩74,648 | ₩74,027 | ₩74,428 | +0.54% | 4.7천 |
|---|
| 2025.11.21 | ₩73,046 | ₩73,814 | ₩73,046 | ₩73,493 | +0.61% | 1.9만 |
|---|
| 2025.11.20 | ₩76,217 | ₩76,217 | ₩73,800 | ₩73,800 | -3.17% | 8.2천 |
|---|
| 2025.11.19 | ₩75,389 | ₩75,389 | ₩74,548 | ₩74,748 | -0.85% | 4.7천 |
|---|
| 2025.11.18 | ₩75,496 | ₩75,496 | ₩74,989 | ₩75,408 | -0.12% | 6.7천 |
|---|
| 2025.11.17 | ₩76,110 | ₩76,211 | ₩75,283 | ₩75,443 | -0.88% | 6.1천 |
|---|
| 2025.11.14 | ₩76,351 | ₩76,711 | ₩75,737 | ₩75,977 | -0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩77,312 | ₩77,312 | ₩76,150 | ₩76,217 | -1.42% | 7.5천 |
|---|
| 2025.11.12 | ₩77,272 | ₩77,272 | ₩77,098 | ₩77,139 | -0.17% | 5.3천 |
|---|
| 2025.11.11 | ₩77,232 | ₩77,259 | ₩77,085 | ₩77,085 | -0.19% | 6.8천 |
|---|
| 2025.11.10 | ₩76,938 | ₩77,295 | ₩76,685 | ₩77,112 | +0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩75,216 | ₩75,523 | ₩74,962 | ₩75,523 | +0.41% | 1.1만 |
|---|
| 2025.11.06 | ₩76,978 | ₩76,978 | ₩75,643 | ₩75,643 | -1.73% | 2.7만 |
|---|
| 2025.11.05 | ₩76,124 | ₩77,058 | ₩76,124 | ₩76,658 | +0.70% | 1만 |
|---|
| 2025.11.04 | ₩76,217 | ₩76,618 | ₩76,017 | ₩76,017 | -0.26% | 6.6천 |
|---|
| 2025.11.03 | ₩78,060 | ₩78,060 | ₩77,098 | ₩77,446 | -0.79% | 4.9천 |
|---|
| 2025.10.31 | ₩76,965 | ₩77,152 | ₩76,618 | ₩76,831 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩77,806 | ₩77,820 | ₩76,965 | ₩77,018 | -1.01% | 6.6만 |
|---|
| 2025.10.29 | ₩78,634 | ₩78,714 | ₩78,127 | ₩78,185 | -0.57% | 1.7천 |
|---|
| 2025.10.28 | ₩77,633 | ₩78,006 | ₩77,259 | ₩77,486 | -0.19% | 3천 |
|---|
| 2025.10.27 | ₩78,087 | ₩78,113 | ₩77,432 | ₩78,113 | +0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩77,352 | ₩77,352 | ₩76,738 | ₩76,738 | -0.79% | 4.9천 |
|---|
| 2025.10.23 | ₩76,084 | ₩76,604 | ₩76,030 | ₩76,150 | +0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩75,737 | ₩76,110 | ₩75,283 | ₩75,536 | -0.26% | 1.8천 |
|---|
| 2025.10.21 | ₩75,893 | ₩75,893 | ₩75,893 | ₩75,893 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩75,910 | ₩76,636 | ₩75,910 | ₩76,636 | +0.96% | 2.1천 |
|---|
| 2025.10.17 | ₩75,320 | ₩76,030 | ₩75,320 | ₩75,663 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩76,268 | ₩76,268 | ₩75,510 | ₩75,668 | -0.79% | 3.9천 |
|---|
| 2025.10.15 | ₩75,523 | ₩75,523 | ₩75,234 | ₩75,234 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩73,800 | ₩74,668 | ₩73,667 | ₩74,059 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩74,281 | ₩74,901 | ₩74,281 | ₩74,670 | +0.52% | 4.7천 |
|---|
| 2025.10.10 | ₩72,839 | ₩72,839 | ₩72,552 | ₩72,552 | -0.39% | 1.5천 |
|---|