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 | ₩91,652 | ₩91,923 | ₩91,652 | ₩91,923 | +0.30% | 400 |
| 2026.10.08 | ₩90,784 | ₩90,784 | ₩90,557 | ₩90,629 | -0.17% | 1.1천 |
| 2026.10.07 | ₩92,039 | ₩92,680 | ₩92,039 | ₩92,651 | +0.66% | 900 |
| 2026.10.06 | ₩94,803 | ₩94,803 | ₩93,831 | ₩93,831 | -1.03% | 1.1천 |
| 2026.10.05 | ₩94,414 | ₩94,414 | ₩94,414 | ₩94,414 | 0.00% | 300 |
| 2026.10.02 | ₩93,114 | ₩93,114 | ₩91,866 | ₩92,934 | -0.19% | 2천 |
| 2026.10.01 | ₩91,585 | ₩91,894 | ₩91,065 | ₩91,894 | +0.34% | 5.2천 |
| 2026.09.30 | ₩91,755 | ₩91,755 | ₩91,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,755 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩91,706 | ₩91,839 | ₩91,706 | ₩91,839 | +0.15% | 300 |
|---|
| 2026.09.28 | ₩92,325 | ₩92,325 | ₩92,325 | ₩92,325 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩93,375 | ₩93,419 | ₩93,375 | ₩93,419 | +0.05% | 300 |
|---|
| 2026.09.24 | ₩93,241 | ₩93,241 | ₩92,357 | ₩92,357 | -0.95% | 300 |
|---|
| 2026.09.23 | ₩94,470 | ₩94,470 | ₩92,986 | ₩92,986 | -1.57% | 1천 |
|---|
| 2026.09.22 | ₩94,480 | ₩95,010 | ₩94,480 | ₩95,010 | +0.56% | 300 |
|---|
| 2026.09.21 | ₩94,602 | ₩94,602 | ₩94,602 | ₩94,602 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩91,886 | ₩92,146 | ₩91,833 | ₩92,146 | +0.28% | 600 |
|---|
| 2026.09.17 | ₩91,772 | ₩92,133 | ₩91,772 | ₩92,070 | +0.32% | 1.2천 |
|---|
| 2026.09.16 | ₩90,931 | ₩90,931 | ₩90,127 | ₩90,127 | -0.88% | 500 |
|---|
| 2026.09.15 | ₩90,330 | ₩90,452 | ₩90,264 | ₩90,452 | +0.13% | 400 |
|---|
| 2026.09.14 | ₩91,017 | ₩91,017 | ₩91,017 | ₩91,017 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩92,907 | ₩93,240 | ₩92,854 | ₩93,240 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩92,360 | ₩92,360 | ₩92,196 | ₩92,196 | -0.18% | 300 |
|---|
| 2026.09.09 | ₩93,936 | ₩94,269 | ₩93,936 | ₩94,044 | +0.12% | 600 |
|---|
| 2026.09.08 | ₩94,590 | ₩94,803 | ₩94,440 | ₩94,440 | -0.16% | 900 |
|---|
| 2026.09.04 | ₩94,171 | ₩94,171 | ₩94,171 | ₩94,171 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩92,073 | ₩92,853 | ₩92,073 | ₩92,853 | +0.85% | 4.2천 |
|---|
| 2026.09.02 | ₩92,180 | ₩92,373 | ₩92,180 | ₩92,373 | +0.21% | 700 |
|---|
| 2026.09.01 | ₩92,200 | ₩92,200 | ₩91,999 | ₩91,999 | -0.22% | 2.8만 |
|---|
| 2026.08.31 | ₩92,039 | ₩92,039 | ₩92,039 | ₩92,039 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩93,028 | ₩93,508 | ₩92,249 | ₩92,249 | -0.84% | 1.2천 |
|---|
| 2026.08.27 | ₩92,827 | ₩92,827 | ₩92,761 | ₩92,761 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩92,372 | ₩92,372 | ₩92,372 | ₩92,372 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,400 | ₩92,400 | ₩92,100 | ₩92,371 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩91,131 | ₩91,131 | ₩90,611 | ₩90,684 | -0.49% | 2.1천 |
|---|
| 2026.08.21 | ₩92,173 | ₩92,173 | ₩92,130 | ₩92,130 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩91,091 | ₩91,317 | ₩91,091 | ₩91,317 | +0.25% | 500 |
|---|
| 2026.08.19 | ₩90,868 | ₩90,868 | ₩90,868 | ₩90,868 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩91,305 | ₩91,305 | ₩90,041 | ₩90,041 | -1.38% | 400 |
|---|
| 2026.08.17 | ₩93,068 | ₩93,121 | ₩92,539 | ₩92,539 | -0.57% | 5.2만 |
|---|
| 2026.08.14 | ₩91,623 | ₩91,623 | ₩91,623 | ₩91,623 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩91,812 | ₩92,002 | ₩91,812 | ₩92,002 | +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 | ₩89,649 | ₩89,838 | ₩89,649 | ₩89,838 | +0.21% | 700 |
|---|
| 2026.08.07 | ₩89,903 | ₩90,410 | ₩89,903 | ₩90,410 | +0.56% | 300 |
|---|
| 2026.08.06 | ₩89,289 | ₩90,357 | ₩89,289 | ₩89,668 | +0.42% | 1.1천 |
|---|
| 2026.08.05 | ₩91,185 | ₩91,185 | ₩90,620 | ₩90,620 | -0.62% | 1.1천 |
|---|
| 2026.08.04 | ₩90,037 | ₩91,011 | ₩90,037 | ₩91,011 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩88,554 | ₩88,584 | ₩88,554 | ₩88,584 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩89,062 | ₩89,062 | ₩88,074 | ₩88,074 | -1.11% | 1.4천 |
|---|
| 2026.07.30 | ₩85,630 | ₩87,453 | ₩85,630 | ₩87,453 | +2.13% | 1.1천 |
|---|
| 2026.07.29 | ₩85,176 | ₩86,325 | ₩84,144 | ₩84,144 | -1.21% | 1.6천 |
|---|
| 2026.07.28 | ₩85,857 | ₩86,338 | ₩85,857 | ₩85,899 | +0.05% | 4.7천 |
|---|
| 2026.07.27 | ₩87,166 | ₩87,433 | ₩87,166 | ₩87,433 | +0.31% | 500 |
|---|
| 2026.07.24 | ₩87,713 | ₩87,713 | ₩87,213 | ₩87,258 | -0.52% | 800 |
|---|
| 2026.07.23 | ₩88,995 | ₩88,995 | ₩88,655 | ₩88,866 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩89,382 | ₩89,382 | ₩89,222 | ₩89,238 | -0.16% | 9.3천 |
|---|
| 2026.07.21 | ₩89,182 | ₩89,796 | ₩89,155 | ₩89,560 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩87,767 | ₩87,767 | ₩87,425 | ₩87,425 | -0.39% | 200 |
|---|
| 2026.07.17 | ₩86,378 | ₩87,172 | ₩86,378 | ₩87,172 | +0.92% | 1천 |
|---|
| 2026.07.16 | ₩89,262 | ₩89,262 | ₩88,261 | ₩88,335 | -1.04% | 1천 |
|---|
| 2026.07.15 | ₩91,145 | ₩91,145 | ₩89,863 | ₩90,162 | -1.08% | 2.3천 |
|---|
| 2026.07.14 | ₩89,876 | ₩90,248 | ₩89,743 | ₩90,248 | +0.41% | 2천 |
|---|
| 2026.07.13 | ₩90,143 | ₩90,143 | ₩88,907 | ₩88,907 | -1.37% | 1.9천 |
|---|
| 2026.07.10 | ₩92,129 | ₩92,129 | ₩92,129 | ₩92,129 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩91,612 | ₩92,193 | ₩91,612 | ₩91,923 | +0.34% | 1천 |
|---|
| 2026.07.08 | ₩90,637 | ₩91,118 | ₩90,637 | ₩91,118 | +0.53% | 900 |
|---|
| 2026.07.07 | ₩90,197 | ₩90,584 | ₩90,197 | ₩90,475 | +0.31% | 1.6천 |
|---|
| 2026.07.06 | ₩92,440 | ₩93,088 | ₩92,427 | ₩93,042 | +0.65% | 2.6천 |
|---|
| 2026.07.02 | ₩91,332 | ₩92,814 | ₩89,850 | ₩90,414 | -1.00% | 3.9천 |
|---|
| 2026.07.01 | ₩92,574 | ₩92,574 | ₩91,572 | ₩91,762 | -0.88% | 500 |
|---|
| 2026.06.30 | ₩93,655 | ₩94,172 | ₩93,655 | ₩94,172 | +0.55% | 1.7천 |
|---|
| 2026.06.29 | ₩92,547 | ₩93,028 | ₩92,240 | ₩92,797 | +0.27% | 2.1천 |
|---|
| 2026.06.26 | ₩92,707 | ₩92,707 | ₩92,501 | ₩92,501 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩93,482 | ₩93,524 | ₩93,482 | ₩93,524 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩92,596 | ₩92,596 | ₩92,596 | ₩92,596 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩93,121 | ₩93,228 | ₩92,307 | ₩92,706 | -0.45% | 4천 |
|---|
| 2026.06.22 | ₩98,809 | ₩98,823 | ₩97,608 | ₩97,919 | -0.90% | 2.6천 |
|---|
| 2026.06.18 | ₩97,220 | ₩97,347 | ₩96,793 | ₩97,326 | +0.11% | 2.4천 |
|---|
| 2026.06.17 | ₩95,244 | ₩95,671 | ₩93,775 | ₩93,827 | -1.49% | 2.4만 |
|---|
| 2026.06.16 | ₩94,590 | ₩94,844 | ₩94,056 | ₩94,844 | +0.27% | 3.8천 |
|---|
| 2026.06.15 | ₩95,578 | ₩96,232 | ₩95,551 | ₩95,884 | +0.32% | 4.7천 |
|---|
| 2026.06.12 | ₩92,240 | ₩93,061 | ₩92,240 | ₩92,640 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩89,983 | ₩92,487 | ₩89,903 | ₩92,487 | +2.78% | 2.1천 |
|---|
| 2026.06.10 | ₩89,369 | ₩90,090 | ₩88,868 | ₩88,868 | -0.56% | 1.6천 |
|---|
| 2026.06.09 | ₩92,226 | ₩92,240 | ₩88,401 | ₩90,105 | -2.30% | 2.4천 |
|---|
| 2026.06.08 | ₩90,451 | ₩90,831 | ₩90,258 | ₩90,258 | -0.21% | 1천 |
|---|
| 2026.06.05 | ₩91,131 | ₩91,212 | ₩88,701 | ₩88,701 | -2.67% | 5.1천 |
|---|
| 2026.06.04 | ₩94,002 | ₩94,897 | ₩93,495 | ₩94,483 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩95,938 | ₩95,938 | ₩95,444 | ₩95,785 | -0.16% | 2.6천 |
|---|
| 2026.06.02 | ₩96,820 | ₩97,107 | ₩96,352 | ₩97,107 | +0.30% | 2.8천 |
|---|
| 2026.06.01 | ₩95,565 | ₩96,927 | ₩95,565 | ₩96,307 | +0.78% | 2.3천 |
|---|
| 2026.05.29 | ₩94,870 | ₩94,910 | ₩94,382 | ₩94,382 | -0.52% | 1.3천 |
|---|
| 2026.05.28 | ₩93,321 | ₩94,410 | ₩93,321 | ₩94,203 | +0.94% | 2.3천 |
|---|
| 2026.05.27 | ₩94,763 | ₩94,763 | ₩93,898 | ₩93,898 | -0.91% | 600 |
|---|
| 2026.05.26 | ₩93,922 | ₩94,203 | ₩93,508 | ₩94,048 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩91,318 | ₩91,318 | ₩90,616 | ₩90,616 | -0.77% | 300 |
|---|
| 2026.05.21 | ₩90,050 | ₩91,212 | ₩90,050 | ₩90,752 | +0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩88,842 | ₩90,224 | ₩88,842 | ₩89,982 | +1.28% | 2.8천 |
|---|
| 2026.05.19 | ₩87,666 | ₩89,396 | ₩87,460 | ₩88,343 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩88,554 | ₩89,194 | ₩88,275 | ₩89,194 | +0.72% | 300 |
|---|
| 2026.05.15 | ₩89,369 | ₩89,609 | ₩89,115 | ₩89,115 | -0.28% | 1.9천 |
|---|
| 2026.05.14 | ₩92,413 | ₩92,907 | ₩92,413 | ₩92,648 | +0.25% | 1.1천 |
|---|
| 2026.05.13 | ₩91,652 | ₩92,213 | ₩91,599 | ₩91,772 | +0.13% | 3.8천 |
|---|
| 2026.05.12 | ₩90,744 | ₩90,758 | ₩89,529 | ₩90,103 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩93,395 | ₩93,395 | ₩93,168 | ₩93,229 | -0.18% | 1.2천 |
|---|
| 2026.05.08 | ₩92,266 | ₩93,161 | ₩92,253 | ₩93,120 | +0.92% | 2.4천 |
|---|
| 2026.05.07 | ₩92,146 | ₩92,160 | ₩91,521 | ₩91,521 | -0.68% | 1.2천 |
|---|
| 2026.05.06 | ₩92,387 | ₩92,714 | ₩92,080 | ₩92,714 | +0.35% | 1.5천 |
|---|
| 2026.05.05 | ₩90,063 | ₩90,077 | ₩89,844 | ₩89,844 | -0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩88,848 | ₩88,848 | ₩87,860 | ₩88,122 | -0.82% | 3.5천 |
|---|
| 2026.05.01 | ₩88,701 | ₩88,715 | ₩88,135 | ₩88,135 | -0.64% | 1.5천 |
|---|
| 2026.04.30 | ₩87,046 | ₩88,083 | ₩87,046 | ₩88,083 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩86,144 | ₩86,144 | ₩86,144 | ₩86,144 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩86,345 | ₩86,899 | ₩86,004 | ₩86,899 | +0.64% | 7.1만 |
|---|
| 2026.04.27 | ₩87,381 | ₩87,381 | ₩87,381 | ₩87,381 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩86,418 | ₩87,914 | ₩86,405 | ₩87,498 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩86,244 | ₩86,645 | ₩85,660 | ₩85,660 | -0.68% | 800 |
|---|
| 2026.04.22 | ₩86,418 | ₩87,271 | ₩86,391 | ₩87,271 | +0.99% | 1.5천 |
|---|
| 2026.04.21 | ₩85,696 | ₩85,696 | ₩85,696 | ₩85,696 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩87,339 | ₩87,339 | ₩87,339 | ₩87,339 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩88,007 | ₩88,020 | ₩87,602 | ₩87,602 | -0.46% | 1.3천 |
|---|
| 2026.04.16 | ₩86,418 | ₩86,458 | ₩86,106 | ₩86,106 | -0.36% | 2.5천 |
|---|
| 2026.04.15 | ₩85,937 | ₩85,937 | ₩85,296 | ₩85,713 | -0.26% | 1.1천 |
|---|
| 2026.04.14 | ₩85,390 | ₩85,804 | ₩85,390 | ₩85,594 | +0.24% | 2.3천 |
|---|
| 2026.04.13 | ₩83,167 | ₩84,455 | ₩83,167 | ₩84,455 | +1.55% | 1.4천 |
|---|
| 2026.04.10 | ₩84,068 | ₩84,068 | ₩83,328 | ₩83,328 | -0.88% | 200 |
|---|
| 2026.04.09 | ₩82,572 | ₩83,185 | ₩82,572 | ₩83,083 | +0.62% | 1.6천 |
|---|
| 2026.04.08 | ₩82,185 | ₩83,267 | ₩82,185 | ₩83,153 | +1.18% | 3.4천 |
|---|
| 2026.04.07 | ₩77,966 | ₩78,930 | ₩77,939 | ₩78,930 | +1.24% | 1.4천 |
|---|
| 2026.04.06 | ₩78,607 | ₩78,727 | ₩78,313 | ₩78,727 | +0.15% | 1.7천 |
|---|
| 2026.04.02 | ₩76,577 | ₩77,872 | ₩76,524 | ₩77,713 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩78,794 | ₩79,435 | ₩78,553 | ₩78,684 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩76,671 | ₩78,153 | ₩76,671 | ₩78,099 | +1.86% | 2.9천 |
|---|
| 2026.03.30 | ₩75,723 | ₩76,096 | ₩75,442 | ₩75,632 | -0.12% | 1.9천 |
|---|
| 2026.03.27 | ₩76,230 | ₩77,098 | ₩75,910 | ₩76,189 | -0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩77,178 | ₩77,218 | ₩76,364 | ₩76,768 | -0.53% | 2.3만 |
|---|
| 2026.03.25 | ₩79,381 | ₩79,688 | ₩79,264 | ₩79,264 | -0.15% | 2.3천 |
|---|
| 2026.03.24 | ₩77,338 | ₩78,179 | ₩77,338 | ₩78,179 | +1.09% | 300 |
|---|
| 2026.03.23 | ₩80,035 | ₩80,262 | ₩78,967 | ₩79,379 | -0.82% | 2.3천 |
|---|
| 2026.03.20 | ₩78,073 | ₩78,206 | ₩76,497 | ₩77,123 | -1.22% | 3.4천 |
|---|
| 2026.03.19 | ₩78,527 | ₩80,516 | ₩78,366 | ₩80,182 | +2.11% | 1.4만 |
|---|
| 2026.03.18 | ₩81,024 | ₩81,024 | ₩79,744 | ₩79,744 | -1.58% | 900 |
|---|
| 2026.03.17 | ₩81,344 | ₩81,825 | ₩81,344 | ₩81,349 | +0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩80,636 | ₩80,930 | ₩80,182 | ₩80,670 | +0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩79,849 | ₩79,942 | ₩78,433 | ₩78,499 | -1.69% | 3.5천 |
|---|
| 2026.03.12 | ₩79,021 | ₩79,808 | ₩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 | ₩82,172 | ₩80,530 | ₩80,966 | +0.54% | 6.5천 |
|---|
| 2026.03.09 | ₩78,687 | ₩80,639 | ₩77,846 | ₩80,639 | +2.48% | 1.1만 |
|---|
| 2026.03.06 | ₩79,194 | ₩79,194 | ₩79,099 | ₩79,099 | -0.12% | 400 |
|---|
| 2026.03.05 | ₩80,690 | ₩80,690 | ₩78,836 | ₩79,577 | -1.38% | 4.7천 |
|---|
| 2026.03.04 | ₩80,496 | ₩81,678 | ₩80,496 | ₩81,550 | +1.31% | 2.4천 |
|---|
| 2026.03.03 | ₩80,570 | ₩81,571 | ₩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 | ₩86,017 | ₩86,017 | ₩85,816 | ₩85,816 | -0.23% | 200 |
|---|
| 2026.02.26 | ₩85,563 | ₩86,325 | ₩85,563 | ₩86,192 | +0.74% | 2.5천 |
|---|
| 2026.02.25 | ₩86,578 | ₩87,099 | ₩86,578 | ₩86,987 | +0.47% | 5.3천 |
|---|
| 2026.02.24 | ₩85,604 | ₩86,338 | ₩85,604 | ₩86,182 | +0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩85,430 | ₩85,550 | ₩84,749 | ₩84,752 | -0.79% | 6.3만 |
|---|
| 2026.02.20 | ₩84,145 | ₩85,598 | ₩84,145 | ₩85,598 | +1.73% | 7.9천 |
|---|
| 2026.02.19 | ₩84,161 | ₩84,161 | ₩83,561 | ₩83,876 | -0.34% | 1.1천 |
|---|
| 2026.02.18 | ₩84,602 | ₩84,802 | ₩84,188 | ₩84,192 | -0.48% | 3.1천 |
|---|
| 2026.02.17 | ₩83,320 | ₩83,961 | ₩83,320 | ₩83,778 | +0.55% | 3.8천 |
|---|
| 2026.02.13 | ₩83,828 | ₩84,375 | ₩83,451 | ₩83,989 | +0.19% | 900 |
|---|
| 2026.02.12 | ₩85,003 | ₩85,056 | ₩83,120 | ₩83,841 | -1.37% | 10.3만 |
|---|
| 2026.02.11 | ₩84,415 | ₩84,869 | ₩84,155 | ₩84,659 | +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 | ₩81,731 | ₩82,546 | ₩81,731 | ₩82,546 | +1.00% | 3.5천 |
|---|
| 2026.02.05 | ₩81,317 | ₩81,451 | ₩80,497 | ₩80,497 | -1.01% | 1천 |
|---|
| 2026.02.04 | ₩81,277 | ₩81,291 | ₩80,770 | ₩81,156 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩82,212 | ₩82,212 | ₩80,943 | ₩81,930 | -0.34% | 6.4천 |
|---|
| 2026.02.02 | ₩81,130 | ₩81,958 | ₩81,110 | ₩81,673 | +0.67% | 2.9천 |
|---|
| 2026.01.30 | ₩82,679 | ₩82,679 | ₩81,544 | ₩81,669 | -1.22% | 6천 |
|---|
| 2026.01.29 | ₩83,480 | ₩83,480 | ₩82,466 | ₩83,026 | -0.54% | 1.4천 |
|---|
| 2026.01.28 | ₩83,881 | ₩83,881 | ₩82,693 | ₩83,446 | -0.52% | 3.1천 |
|---|
| 2026.01.27 | ₩82,065 | ₩82,838 | ₩82,052 | ₩82,838 | +0.94% | 3.4천 |
|---|
| 2026.01.26 | ₩80,810 | ₩81,705 | ₩80,810 | ₩81,343 | +0.66% | 7.5천 |
|---|
| 2026.01.23 | ₩80,803 | ₩81,244 | ₩80,803 | ₩81,244 | +0.55% | 1.5천 |
|---|
| 2026.01.22 | ₩80,369 | ₩80,778 | ₩80,369 | ₩80,778 | +0.51% | 2.2천 |
|---|
| 2026.01.21 | ₩79,915 | ₩80,102 | ₩79,915 | ₩80,076 | +0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩78,854 | ₩78,854 | ₩78,854 | ₩78,854 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩79,154 | ₩79,536 | ₩79,154 | ₩79,536 | +0.48% | 1.8천 |
|---|
| 2026.01.15 | ₩79,782 | ₩80,118 | ₩79,755 | ₩79,755 | -0.03% | 900 |
|---|
| 2026.01.14 | ₩79,435 | ₩79,435 | ₩79,034 | ₩79,313 | -0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩79,074 | ₩79,648 | ₩78,913 | ₩79,011 | -0.08% | 2.4천 |
|---|
| 2026.01.12 | ₩78,847 | ₩79,642 | ₩78,674 | ₩79,642 | +1.01% | 2.4천 |
|---|
| 2026.01.09 | ₩78,524 | ₩78,524 | ₩78,524 | ₩78,524 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩78,353 | ₩78,353 | ₩78,222 | ₩78,222 | -0.17% | 300 |
|---|
| 2026.01.07 | ₩78,780 | ₩78,780 | ₩78,213 | ₩78,213 | -0.72% | 800 |
|---|
| 2026.01.06 | ₩78,860 | ₩78,860 | ₩78,433 | ₩78,787 | -0.09% | 1.4천 |
|---|
| 2026.01.05 | ₩77,458 | ₩78,086 | ₩77,405 | ₩78,086 | +0.81% | 2.3천 |
|---|
| 2026.01.02 | ₩76,123 | ₩77,231 | ₩76,123 | ₩77,177 | +1.38% | 1.4만 |
|---|
| 2025.12.31 | ₩75,437 | ₩75,437 | ₩74,681 | ₩75,160 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩75,482 | ₩75,549 | ₩75,188 | ₩75,363 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩74,828 | ₩75,335 | ₩74,828 | ₩75,250 | +0.56% | 1.7천 |
|---|
| 2025.12.26 | ₩75,175 | ₩75,589 | ₩75,055 | ₩75,428 | +0.34% | 3.3천 |
|---|
| 2025.12.24 | ₩74,855 | ₩74,988 | ₩74,761 | ₩74,959 | +0.14% | 1천 |
|---|
| 2025.12.23 | ₩74,614 | ₩74,840 | ₩74,614 | ₩74,840 | +0.30% | 300 |
|---|
| 2025.12.22 | ₩76,337 | ₩76,347 | ₩76,337 | ₩76,347 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩76,003 | ₩76,190 | ₩75,683 | ₩75,984 | -0.02% | 4.7천 |
|---|
| 2025.12.18 | ₩75,469 | ₩75,669 | ₩75,299 | ₩75,299 | -0.22% | 800 |
|---|
| 2025.12.17 | ₩75,042 | ₩75,042 | ₩74,354 | ₩74,354 | -0.92% | 2.3천 |
|---|
| 2025.12.16 | ₩74,467 | ₩74,883 | ₩74,467 | ₩74,883 | +0.56% | 2.2천 |
|---|
| 2025.12.15 | ₩75,936 | ₩75,936 | ₩75,255 | ₩75,282 | -0.86% | 9.3천 |
|---|
| 2025.12.12 | ₩75,789 | ₩75,963 | ₩75,566 | ₩75,566 | -0.29% | 1.3천 |
|---|
| 2025.12.11 | ₩76,297 | ₩76,390 | ₩76,043 | ₩76,390 | +0.12% | 1.1천 |
|---|
| 2025.12.10 | ₩76,030 | ₩76,323 | ₩76,030 | ₩76,277 | +0.32% | 3.2천 |
|---|
| 2025.12.09 | ₩76,055 | ₩76,055 | ₩76,055 | ₩76,055 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩76,364 | ₩76,364 | ₩75,789 | ₩75,829 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩76,350 | ₩76,484 | ₩75,963 | ₩76,110 | -0.31% | 5천 |
|---|
| 2025.12.04 | ₩75,469 | ₩75,768 | ₩75,335 | ₩75,456 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩75,409 | ₩75,669 | ₩75,108 | ₩75,456 | +0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩75,669 | ₩75,923 | ₩75,222 | ₩75,496 | -0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩75,896 | ₩75,896 | ₩75,636 | ₩75,783 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩75,736 | ₩75,736 | ₩75,725 | ₩75,725 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩75,375 | ₩75,496 | ₩75,148 | ₩75,282 | -0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩74,948 | ₩74,948 | ₩74,227 | ₩74,681 | -0.36% | 1만 |
|---|
| 2025.11.24 | ₩74,027 | ₩74,648 | ₩74,027 | ₩74,427 | +0.54% | 4.7천 |
|---|
| 2025.11.21 | ₩73,045 | ₩73,813 | ₩73,045 | ₩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 | ₩74,988 | ₩75,407 | -0.12% | 6.7천 |
|---|
| 2025.11.17 | ₩76,110 | ₩76,210 | ₩75,282 | ₩75,442 | -0.88% | 6.1천 |
|---|
| 2025.11.14 | ₩76,350 | ₩76,711 | ₩75,736 | ₩75,976 | -0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩77,312 | ₩77,312 | ₩76,150 | ₩76,217 | -1.42% | 7.5천 |
|---|
| 2025.11.12 | ₩77,271 | ₩77,271 | ₩77,098 | ₩77,138 | -0.17% | 5.3천 |
|---|
| 2025.11.11 | ₩77,231 | ₩77,258 | ₩77,085 | ₩77,085 | -0.19% | 6.8천 |
|---|
| 2025.11.10 | ₩76,938 | ₩77,294 | ₩76,684 | ₩77,111 | +0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩75,215 | ₩75,522 | ₩74,961 | ₩75,522 | +0.41% | 1.1만 |
|---|
| 2025.11.06 | ₩76,978 | ₩76,978 | ₩75,642 | ₩75,642 | -1.73% | 2.7만 |
|---|
| 2025.11.05 | ₩76,123 | ₩77,058 | ₩76,123 | ₩76,657 | +0.70% | 1만 |
|---|
| 2025.11.04 | ₩76,217 | ₩76,617 | ₩76,016 | ₩76,016 | -0.26% | 6.6천 |
|---|
| 2025.11.03 | ₩78,059 | ₩78,059 | ₩77,098 | ₩77,445 | -0.79% | 4.9천 |
|---|
| 2025.10.31 | ₩76,964 | ₩77,151 | ₩76,617 | ₩76,831 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩77,806 | ₩77,819 | ₩76,964 | ₩77,018 | -1.01% | 6.6만 |
|---|
| 2025.10.29 | ₩78,633 | ₩78,714 | ₩78,126 | ₩78,185 | -0.57% | 1.7천 |
|---|
| 2025.10.28 | ₩77,632 | ₩78,006 | ₩77,258 | ₩77,485 | -0.19% | 3천 |
|---|
| 2025.10.27 | ₩78,086 | ₩78,113 | ₩77,432 | ₩78,113 | +0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩77,352 | ₩77,352 | ₩76,737 | ₩76,737 | -0.79% | 4.9천 |
|---|
| 2025.10.23 | ₩76,083 | ₩76,604 | ₩76,030 | ₩76,150 | +0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩75,736 | ₩76,110 | ₩75,282 | ₩75,536 | -0.26% | 1.8천 |
|---|
| 2025.10.21 | ₩75,892 | ₩75,892 | ₩75,892 | ₩75,892 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩75,910 | ₩76,636 | ₩75,910 | ₩76,636 | +0.96% | 2.1천 |
|---|
| 2025.10.17 | ₩75,319 | ₩76,030 | ₩75,319 | ₩75,663 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩76,267 | ₩76,267 | ₩75,509 | ₩75,668 | -0.79% | 3.9천 |
|---|
| 2025.10.15 | ₩75,522 | ₩75,522 | ₩75,234 | ₩75,234 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩73,800 | ₩74,668 | ₩73,666 | ₩74,059 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩74,281 | ₩74,900 | ₩74,281 | ₩74,669 | +0.52% | 4.7천 |
|---|
| 2025.10.10 | ₩72,838 | ₩72,838 | ₩72,551 | ₩72,551 | -0.39% | 1.5천 |
|---|