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 | ₩91,592 | ₩91,863 | ₩91,592 | ₩91,863 | +0.30% | 400 |
| 2026.10.08 | ₩90,724 | ₩90,724 | ₩90,498 | ₩90,570 | -0.17% | 1.1천 |
| 2026.10.07 | ₩91,979 | ₩92,619 | ₩91,979 | ₩92,590 | +0.66% | 900 |
| 2026.10.06 | ₩94,741 | ₩94,741 | ₩93,770 | ₩93,770 | -1.03% | 1.1천 |
| 2026.10.05 | ₩94,351 | ₩94,351 | ₩94,351 | ₩94,351 | 0.00% | 300 |
| 2026.10.02 | ₩93,053 | ₩93,053 | ₩91,805 | ₩92,873 | -0.19% | 2천 |
| 2026.10.01 | ₩91,525 | ₩91,833 | ₩91,005 | ₩91,833 | +0.34% | 5.2천 |
| 2026.09.30 | ₩91,695 | ₩91,695 | ₩91,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,695 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩91,645 | ₩91,779 | ₩91,645 | ₩91,779 | +0.15% | 300 |
|---|
| 2026.09.28 | ₩92,264 | ₩92,264 | ₩92,264 | ₩92,264 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩93,313 | ₩93,357 | ₩93,313 | ₩93,357 | +0.05% | 300 |
|---|
| 2026.09.24 | ₩93,180 | ₩93,180 | ₩92,296 | ₩92,296 | -0.95% | 300 |
|---|
| 2026.09.23 | ₩94,407 | ₩94,407 | ₩92,925 | ₩92,925 | -1.57% | 1천 |
|---|
| 2026.09.22 | ₩94,418 | ₩94,948 | ₩94,418 | ₩94,948 | +0.56% | 300 |
|---|
| 2026.09.21 | ₩94,539 | ₩94,539 | ₩94,539 | ₩94,539 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩91,825 | ₩92,086 | ₩91,772 | ₩92,086 | +0.28% | 600 |
|---|
| 2026.09.17 | ₩91,712 | ₩92,072 | ₩91,712 | ₩92,010 | +0.32% | 1.2천 |
|---|
| 2026.09.16 | ₩90,871 | ₩90,871 | ₩90,068 | ₩90,068 | -0.88% | 500 |
|---|
| 2026.09.15 | ₩90,271 | ₩90,392 | ₩90,204 | ₩90,392 | +0.13% | 400 |
|---|
| 2026.09.14 | ₩90,957 | ₩90,957 | ₩90,957 | ₩90,957 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩92,846 | ₩93,178 | ₩92,793 | ₩93,178 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩92,299 | ₩92,299 | ₩92,135 | ₩92,135 | -0.18% | 300 |
|---|
| 2026.09.09 | ₩93,874 | ₩94,207 | ₩93,874 | ₩93,982 | +0.12% | 600 |
|---|
| 2026.09.08 | ₩94,527 | ₩94,741 | ₩94,378 | ₩94,378 | -0.16% | 900 |
|---|
| 2026.09.04 | ₩94,108 | ₩94,108 | ₩94,108 | ₩94,108 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩92,012 | ₩92,791 | ₩92,012 | ₩92,791 | +0.85% | 4.2천 |
|---|
| 2026.09.02 | ₩92,119 | ₩92,312 | ₩92,119 | ₩92,312 | +0.21% | 700 |
|---|
| 2026.09.01 | ₩92,139 | ₩92,139 | ₩91,939 | ₩91,939 | -0.22% | 2.8만 |
|---|
| 2026.08.31 | ₩91,979 | ₩91,979 | ₩91,979 | ₩91,979 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩92,966 | ₩93,447 | ₩92,188 | ₩92,188 | -0.84% | 1.2천 |
|---|
| 2026.08.27 | ₩92,766 | ₩92,766 | ₩92,699 | ₩92,699 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩92,311 | ₩92,311 | ₩92,311 | ₩92,311 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,339 | ₩92,339 | ₩92,039 | ₩92,310 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩91,071 | ₩91,071 | ₩90,551 | ₩90,624 | -0.49% | 2.1천 |
|---|
| 2026.08.21 | ₩92,112 | ₩92,112 | ₩92,070 | ₩92,070 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩91,031 | ₩91,257 | ₩91,031 | ₩91,257 | +0.25% | 500 |
|---|
| 2026.08.19 | ₩90,809 | ₩90,809 | ₩90,809 | ₩90,809 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩91,245 | ₩91,245 | ₩89,981 | ₩89,981 | -1.38% | 400 |
|---|
| 2026.08.17 | ₩93,006 | ₩93,060 | ₩92,478 | ₩92,478 | -0.57% | 5.2만 |
|---|
| 2026.08.14 | ₩91,562 | ₩91,562 | ₩91,562 | ₩91,562 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩91,752 | ₩91,941 | ₩91,752 | ₩91,941 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩91,151 | ₩91,394 | ₩91,151 | ₩91,394 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩89,870 | ₩89,989 | ₩89,870 | ₩89,989 | +0.13% | 500 |
|---|
| 2026.08.10 | ₩89,590 | ₩89,778 | ₩89,590 | ₩89,778 | +0.21% | 700 |
|---|
| 2026.08.07 | ₩89,844 | ₩90,351 | ₩89,844 | ₩90,351 | +0.56% | 300 |
|---|
| 2026.08.06 | ₩89,230 | ₩90,297 | ₩89,230 | ₩89,609 | +0.42% | 1.1천 |
|---|
| 2026.08.05 | ₩91,125 | ₩91,125 | ₩90,560 | ₩90,560 | -0.62% | 1.1천 |
|---|
| 2026.08.04 | ₩89,977 | ₩90,951 | ₩89,977 | ₩90,951 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩88,496 | ₩88,525 | ₩88,496 | ₩88,525 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩89,003 | ₩89,003 | ₩88,016 | ₩88,016 | -1.11% | 1.4천 |
|---|
| 2026.07.30 | ₩85,574 | ₩87,395 | ₩85,574 | ₩87,395 | +2.13% | 1.1천 |
|---|
| 2026.07.29 | ₩85,120 | ₩86,268 | ₩84,089 | ₩84,089 | -1.21% | 1.6천 |
|---|
| 2026.07.28 | ₩85,801 | ₩86,281 | ₩85,801 | ₩85,842 | +0.05% | 4.7천 |
|---|
| 2026.07.27 | ₩87,108 | ₩87,375 | ₩87,108 | ₩87,375 | +0.31% | 500 |
|---|
| 2026.07.24 | ₩87,655 | ₩87,655 | ₩87,155 | ₩87,200 | -0.52% | 800 |
|---|
| 2026.07.23 | ₩88,936 | ₩88,936 | ₩88,596 | ₩88,807 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩89,323 | ₩89,323 | ₩89,163 | ₩89,179 | -0.16% | 9.3천 |
|---|
| 2026.07.21 | ₩89,123 | ₩89,737 | ₩89,097 | ₩89,501 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩87,709 | ₩87,709 | ₩87,367 | ₩87,367 | -0.39% | 200 |
|---|
| 2026.07.17 | ₩86,321 | ₩87,115 | ₩86,321 | ₩87,115 | +0.92% | 1천 |
|---|
| 2026.07.16 | ₩89,203 | ₩89,203 | ₩88,203 | ₩88,277 | -1.04% | 1천 |
|---|
| 2026.07.15 | ₩91,085 | ₩91,085 | ₩89,804 | ₩90,103 | -1.08% | 2.3천 |
|---|
| 2026.07.14 | ₩89,817 | ₩90,188 | ₩89,684 | ₩90,188 | +0.41% | 2천 |
|---|
| 2026.07.13 | ₩90,084 | ₩90,084 | ₩88,848 | ₩88,848 | -1.37% | 1.9천 |
|---|
| 2026.07.10 | ₩92,068 | ₩92,068 | ₩92,068 | ₩92,068 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩91,552 | ₩92,132 | ₩91,552 | ₩91,863 | +0.34% | 1천 |
|---|
| 2026.07.08 | ₩90,578 | ₩91,058 | ₩90,578 | ₩91,058 | +0.53% | 900 |
|---|
| 2026.07.07 | ₩90,137 | ₩90,524 | ₩90,137 | ₩90,415 | +0.31% | 1.6천 |
|---|
| 2026.07.06 | ₩92,379 | ₩93,026 | ₩92,366 | ₩92,981 | +0.65% | 2.6천 |
|---|
| 2026.07.02 | ₩91,272 | ₩92,753 | ₩89,790 | ₩90,355 | -1.00% | 3.9천 |
|---|
| 2026.07.01 | ₩92,513 | ₩92,513 | ₩91,512 | ₩91,701 | -0.88% | 500 |
|---|
| 2026.06.30 | ₩93,593 | ₩94,110 | ₩93,593 | ₩94,110 | +0.55% | 1.7천 |
|---|
| 2026.06.29 | ₩92,486 | ₩92,966 | ₩92,179 | ₩92,735 | +0.27% | 2.1천 |
|---|
| 2026.06.26 | ₩92,646 | ₩92,646 | ₩92,441 | ₩92,441 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩93,420 | ₩93,463 | ₩93,420 | ₩93,463 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩92,535 | ₩92,535 | ₩92,535 | ₩92,535 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩93,060 | ₩93,166 | ₩92,246 | ₩92,645 | -0.45% | 4천 |
|---|
| 2026.06.22 | ₩98,744 | ₩98,757 | ₩97,543 | ₩97,854 | -0.90% | 2.6천 |
|---|
| 2026.06.18 | ₩97,156 | ₩97,283 | ₩96,729 | ₩97,262 | +0.11% | 2.4천 |
|---|
| 2026.06.17 | ₩95,181 | ₩95,608 | ₩93,714 | ₩93,766 | -1.49% | 2.4만 |
|---|
| 2026.06.16 | ₩94,527 | ₩94,781 | ₩93,994 | ₩94,781 | +0.27% | 3.8천 |
|---|
| 2026.06.15 | ₩95,515 | ₩96,169 | ₩95,488 | ₩95,820 | +0.32% | 4.7천 |
|---|
| 2026.06.12 | ₩92,179 | ₩93,000 | ₩92,179 | ₩92,579 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩89,924 | ₩92,426 | ₩89,844 | ₩92,426 | +2.78% | 2.1천 |
|---|
| 2026.06.10 | ₩89,310 | ₩90,031 | ₩88,810 | ₩88,810 | -0.56% | 1.6천 |
|---|
| 2026.06.09 | ₩92,166 | ₩92,179 | ₩88,343 | ₩90,045 | -2.30% | 2.4천 |
|---|
| 2026.06.08 | ₩90,391 | ₩90,771 | ₩90,199 | ₩90,199 | -0.21% | 1천 |
|---|
| 2026.06.05 | ₩91,071 | ₩91,151 | ₩88,643 | ₩88,643 | -2.67% | 5.1천 |
|---|
| 2026.06.04 | ₩93,940 | ₩94,834 | ₩93,433 | ₩94,421 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩95,875 | ₩95,875 | ₩95,381 | ₩95,722 | -0.16% | 2.6천 |
|---|
| 2026.06.02 | ₩96,756 | ₩97,043 | ₩96,289 | ₩97,043 | +0.30% | 2.8천 |
|---|
| 2026.06.01 | ₩95,502 | ₩96,863 | ₩95,502 | ₩96,243 | +0.78% | 2.3천 |
|---|
| 2026.05.29 | ₩94,808 | ₩94,848 | ₩94,319 | ₩94,319 | -0.52% | 1.3천 |
|---|
| 2026.05.28 | ₩93,260 | ₩94,347 | ₩93,260 | ₩94,141 | +0.94% | 2.3천 |
|---|
| 2026.05.27 | ₩94,701 | ₩94,701 | ₩93,836 | ₩93,836 | -0.91% | 600 |
|---|
| 2026.05.26 | ₩93,860 | ₩94,141 | ₩93,447 | ₩93,986 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩91,258 | ₩91,258 | ₩90,556 | ₩90,556 | -0.77% | 300 |
|---|
| 2026.05.21 | ₩89,991 | ₩91,151 | ₩89,991 | ₩90,692 | +0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩88,783 | ₩90,164 | ₩88,783 | ₩89,923 | +1.28% | 2.8천 |
|---|
| 2026.05.19 | ₩87,609 | ₩89,337 | ₩87,402 | ₩88,285 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩88,496 | ₩89,135 | ₩88,217 | ₩89,135 | +0.72% | 300 |
|---|
| 2026.05.15 | ₩89,310 | ₩89,550 | ₩89,057 | ₩89,057 | -0.28% | 1.9천 |
|---|
| 2026.05.14 | ₩92,352 | ₩92,846 | ₩92,352 | ₩92,587 | +0.25% | 1.1천 |
|---|
| 2026.05.13 | ₩91,592 | ₩92,152 | ₩91,538 | ₩91,712 | +0.13% | 3.8천 |
|---|
| 2026.05.12 | ₩90,684 | ₩90,698 | ₩89,470 | ₩90,044 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩93,333 | ₩93,333 | ₩93,106 | ₩93,168 | -0.18% | 1.2천 |
|---|
| 2026.05.08 | ₩92,206 | ₩93,100 | ₩92,192 | ₩93,058 | +0.92% | 2.4천 |
|---|
| 2026.05.07 | ₩92,086 | ₩92,099 | ₩91,461 | ₩91,461 | -0.68% | 1.2천 |
|---|
| 2026.05.06 | ₩92,326 | ₩92,653 | ₩92,019 | ₩92,653 | +0.35% | 1.5천 |
|---|
| 2026.05.05 | ₩90,004 | ₩90,017 | ₩89,785 | ₩89,785 | -0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩88,790 | ₩88,790 | ₩87,802 | ₩88,064 | -0.82% | 3.5천 |
|---|
| 2026.05.01 | ₩88,643 | ₩88,656 | ₩88,077 | ₩88,077 | -0.64% | 1.5천 |
|---|
| 2026.04.30 | ₩86,988 | ₩88,025 | ₩86,988 | ₩88,025 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩86,088 | ₩86,088 | ₩86,088 | ₩86,088 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩86,288 | ₩86,841 | ₩85,947 | ₩86,841 | +0.64% | 7.1만 |
|---|
| 2026.04.27 | ₩87,323 | ₩87,323 | ₩87,323 | ₩87,323 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩86,361 | ₩87,856 | ₩86,348 | ₩87,441 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩86,188 | ₩86,588 | ₩85,603 | ₩85,603 | -0.68% | 800 |
|---|
| 2026.04.22 | ₩86,361 | ₩87,214 | ₩86,334 | ₩87,214 | +0.99% | 1.5천 |
|---|
| 2026.04.21 | ₩85,639 | ₩85,639 | ₩85,639 | ₩85,639 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩87,282 | ₩87,282 | ₩87,282 | ₩87,282 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩87,949 | ₩87,962 | ₩87,545 | ₩87,545 | -0.46% | 1.3천 |
|---|
| 2026.04.16 | ₩86,361 | ₩86,401 | ₩86,049 | ₩86,049 | -0.36% | 2.5천 |
|---|
| 2026.04.15 | ₩85,881 | ₩85,881 | ₩85,240 | ₩85,657 | -0.26% | 1.1천 |
|---|
| 2026.04.14 | ₩85,334 | ₩85,747 | ₩85,334 | ₩85,538 | +0.24% | 2.3천 |
|---|
| 2026.04.13 | ₩83,112 | ₩84,400 | ₩83,112 | ₩84,400 | +1.55% | 1.4천 |
|---|
| 2026.04.10 | ₩84,013 | ₩84,013 | ₩83,273 | ₩83,273 | -0.88% | 200 |
|---|
| 2026.04.09 | ₩82,518 | ₩83,131 | ₩82,518 | ₩83,028 | +0.62% | 1.6천 |
|---|
| 2026.04.08 | ₩82,131 | ₩83,212 | ₩82,131 | ₩83,099 | +1.18% | 3.4천 |
|---|
| 2026.04.07 | ₩77,914 | ₩78,878 | ₩77,888 | ₩78,878 | +1.24% | 1.4천 |
|---|
| 2026.04.06 | ₩78,555 | ₩78,675 | ₩78,261 | ₩78,675 | +0.15% | 1.7천 |
|---|
| 2026.04.02 | ₩76,527 | ₩77,821 | ₩76,473 | ₩77,662 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩78,742 | ₩79,382 | ₩78,502 | ₩78,632 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩76,620 | ₩78,101 | ₩76,620 | ₩78,048 | +1.86% | 2.9천 |
|---|
| 2026.03.30 | ₩75,673 | ₩76,046 | ₩75,392 | ₩75,582 | -0.12% | 1.9천 |
|---|
| 2026.03.27 | ₩76,180 | ₩77,047 | ₩75,860 | ₩76,138 | -0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩77,127 | ₩77,167 | ₩76,313 | ₩76,718 | -0.53% | 2.3만 |
|---|
| 2026.03.25 | ₩79,329 | ₩79,636 | ₩79,211 | ₩79,211 | -0.15% | 2.3천 |
|---|
| 2026.03.24 | ₩77,287 | ₩78,128 | ₩77,287 | ₩78,128 | +1.09% | 300 |
|---|
| 2026.03.23 | ₩79,983 | ₩80,210 | ₩78,915 | ₩79,326 | -0.82% | 2.3천 |
|---|
| 2026.03.20 | ₩78,021 | ₩78,155 | ₩76,447 | ₩77,072 | -1.22% | 3.4천 |
|---|
| 2026.03.19 | ₩78,475 | ₩80,463 | ₩78,315 | ₩80,130 | +2.11% | 1.4만 |
|---|
| 2026.03.18 | ₩80,970 | ₩80,970 | ₩79,692 | ₩79,692 | -1.58% | 900 |
|---|
| 2026.03.17 | ₩81,290 | ₩81,771 | ₩81,290 | ₩81,296 | +0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩80,583 | ₩80,877 | ₩80,130 | ₩80,617 | +0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩79,796 | ₩79,889 | ₩78,381 | ₩78,447 | -1.69% | 3.5천 |
|---|
| 2026.03.12 | ₩78,969 | ₩79,756 | ₩78,889 | ₩78,929 | -0.05% | 2.5천 |
|---|
| 2026.03.11 | ₩81,229 | ₩81,229 | ₩81,229 | ₩81,229 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩80,476 | ₩82,118 | ₩80,476 | ₩80,913 | +0.54% | 6.5천 |
|---|
| 2026.03.09 | ₩78,635 | ₩80,586 | ₩77,794 | ₩80,586 | +2.48% | 1.1만 |
|---|
| 2026.03.06 | ₩79,142 | ₩79,142 | ₩79,047 | ₩79,047 | -0.12% | 400 |
|---|
| 2026.03.05 | ₩80,637 | ₩80,637 | ₩78,784 | ₩79,525 | -1.38% | 4.7천 |
|---|
| 2026.03.04 | ₩80,443 | ₩81,624 | ₩80,443 | ₩81,496 | +1.31% | 2.4천 |
|---|
| 2026.03.03 | ₩80,516 | ₩81,517 | ₩78,622 | ₩81,197 | +0.85% | 4.8천 |
|---|
| 2026.03.02 | ₩84,079 | ₩84,800 | ₩83,772 | ₩84,501 | +0.50% | 8.7천 |
|---|
| 2026.02.27 | ₩85,961 | ₩85,961 | ₩85,759 | ₩85,759 | -0.23% | 200 |
|---|
| 2026.02.26 | ₩85,507 | ₩86,268 | ₩85,507 | ₩86,136 | +0.74% | 2.5천 |
|---|
| 2026.02.25 | ₩86,521 | ₩87,042 | ₩86,521 | ₩86,930 | +0.47% | 5.3천 |
|---|
| 2026.02.24 | ₩85,547 | ₩86,281 | ₩85,547 | ₩86,125 | +0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩85,374 | ₩85,494 | ₩84,693 | ₩84,696 | -0.79% | 6.3만 |
|---|
| 2026.02.20 | ₩84,090 | ₩85,542 | ₩84,090 | ₩85,542 | +1.73% | 7.9천 |
|---|
| 2026.02.19 | ₩84,106 | ₩84,106 | ₩83,506 | ₩83,820 | -0.34% | 1.1천 |
|---|
| 2026.02.18 | ₩84,546 | ₩84,746 | ₩84,133 | ₩84,137 | -0.48% | 3.1천 |
|---|
| 2026.02.17 | ₩83,265 | ₩83,906 | ₩83,265 | ₩83,723 | +0.55% | 3.8천 |
|---|
| 2026.02.13 | ₩83,772 | ₩84,319 | ₩83,396 | ₩83,934 | +0.19% | 900 |
|---|
| 2026.02.12 | ₩84,947 | ₩85,000 | ₩83,065 | ₩83,786 | -1.37% | 10.3만 |
|---|
| 2026.02.11 | ₩84,360 | ₩84,813 | ₩84,099 | ₩84,604 | +0.29% | 2.6천 |
|---|
| 2026.02.10 | ₩83,485 | ₩83,692 | ₩83,485 | ₩83,590 | +0.12% | 1.3천 |
|---|
| 2026.02.09 | ₩82,865 | ₩83,586 | ₩82,865 | ₩83,239 | +0.45% | 900 |
|---|
| 2026.02.06 | ₩81,677 | ₩82,491 | ₩81,677 | ₩82,491 | +1.00% | 3.5천 |
|---|
| 2026.02.05 | ₩81,264 | ₩81,397 | ₩80,444 | ₩80,444 | -1.01% | 1천 |
|---|
| 2026.02.04 | ₩81,224 | ₩81,237 | ₩80,717 | ₩81,102 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩82,158 | ₩82,158 | ₩80,890 | ₩81,876 | -0.34% | 6.4천 |
|---|
| 2026.02.02 | ₩81,077 | ₩81,904 | ₩81,057 | ₩81,619 | +0.67% | 2.9천 |
|---|
| 2026.01.30 | ₩82,625 | ₩82,625 | ₩81,491 | ₩81,615 | -1.22% | 6천 |
|---|
| 2026.01.29 | ₩83,425 | ₩83,425 | ₩82,411 | ₩82,972 | -0.54% | 1.4천 |
|---|
| 2026.01.28 | ₩83,826 | ₩83,826 | ₩82,638 | ₩83,391 | -0.52% | 3.1천 |
|---|
| 2026.01.27 | ₩82,011 | ₩82,784 | ₩81,998 | ₩82,784 | +0.94% | 3.4천 |
|---|
| 2026.01.26 | ₩80,757 | ₩81,651 | ₩80,757 | ₩81,289 | +0.66% | 7.5천 |
|---|
| 2026.01.23 | ₩80,750 | ₩81,190 | ₩80,750 | ₩81,190 | +0.55% | 1.5천 |
|---|
| 2026.01.22 | ₩80,316 | ₩80,725 | ₩80,316 | ₩80,725 | +0.51% | 2.2천 |
|---|
| 2026.01.21 | ₩79,863 | ₩80,049 | ₩79,863 | ₩80,023 | +0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩78,802 | ₩78,802 | ₩78,802 | ₩78,802 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩79,102 | ₩79,484 | ₩79,102 | ₩79,484 | +0.48% | 1.8천 |
|---|
| 2026.01.15 | ₩79,729 | ₩80,065 | ₩79,703 | ₩79,703 | -0.03% | 900 |
|---|
| 2026.01.14 | ₩79,382 | ₩79,382 | ₩78,982 | ₩79,261 | -0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩79,022 | ₩79,596 | ₩78,861 | ₩78,959 | -0.08% | 2.4천 |
|---|
| 2026.01.12 | ₩78,795 | ₩79,589 | ₩78,622 | ₩79,589 | +1.01% | 2.4천 |
|---|
| 2026.01.09 | ₩78,472 | ₩78,472 | ₩78,472 | ₩78,472 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩78,301 | ₩78,301 | ₩78,171 | ₩78,171 | -0.17% | 300 |
|---|
| 2026.01.07 | ₩78,728 | ₩78,728 | ₩78,161 | ₩78,161 | -0.72% | 800 |
|---|
| 2026.01.06 | ₩78,808 | ₩78,808 | ₩78,381 | ₩78,735 | -0.09% | 1.4천 |
|---|
| 2026.01.05 | ₩77,407 | ₩78,035 | ₩77,354 | ₩78,035 | +0.81% | 2.3천 |
|---|
| 2026.01.02 | ₩76,073 | ₩77,181 | ₩76,073 | ₩77,126 | +1.38% | 1.4만 |
|---|
| 2025.12.31 | ₩75,387 | ₩75,387 | ₩74,632 | ₩75,111 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩75,432 | ₩75,499 | ₩75,139 | ₩75,314 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩74,779 | ₩75,286 | ₩74,779 | ₩75,200 | +0.56% | 1.7천 |
|---|
| 2025.12.26 | ₩75,126 | ₩75,539 | ₩75,005 | ₩75,378 | +0.34% | 3.3천 |
|---|
| 2025.12.24 | ₩74,805 | ₩74,939 | ₩74,712 | ₩74,909 | +0.14% | 1천 |
|---|
| 2025.12.23 | ₩74,565 | ₩74,791 | ₩74,565 | ₩74,791 | +0.30% | 300 |
|---|
| 2025.12.22 | ₩76,287 | ₩76,297 | ₩76,287 | ₩76,297 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩75,953 | ₩76,140 | ₩75,633 | ₩75,934 | -0.02% | 4.7천 |
|---|
| 2025.12.18 | ₩75,419 | ₩75,619 | ₩75,250 | ₩75,250 | -0.22% | 800 |
|---|
| 2025.12.17 | ₩74,992 | ₩74,992 | ₩74,305 | ₩74,305 | -0.92% | 2.3천 |
|---|
| 2025.12.16 | ₩74,418 | ₩74,833 | ₩74,418 | ₩74,833 | +0.56% | 2.2천 |
|---|
| 2025.12.15 | ₩75,886 | ₩75,886 | ₩75,206 | ₩75,232 | -0.86% | 9.3천 |
|---|
| 2025.12.12 | ₩75,739 | ₩75,913 | ₩75,517 | ₩75,517 | -0.29% | 1.3천 |
|---|
| 2025.12.11 | ₩76,246 | ₩76,340 | ₩75,993 | ₩76,340 | +0.12% | 1.1천 |
|---|
| 2025.12.10 | ₩75,980 | ₩76,273 | ₩75,980 | ₩76,226 | +0.32% | 3.2천 |
|---|
| 2025.12.09 | ₩76,005 | ₩76,005 | ₩76,005 | ₩76,005 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩76,313 | ₩76,313 | ₩75,739 | ₩75,779 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩76,300 | ₩76,433 | ₩75,913 | ₩76,060 | -0.31% | 5천 |
|---|
| 2025.12.04 | ₩75,419 | ₩75,718 | ₩75,286 | ₩75,406 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩75,359 | ₩75,619 | ₩75,059 | ₩75,406 | +0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩75,619 | ₩75,873 | ₩75,172 | ₩75,446 | -0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩75,846 | ₩75,846 | ₩75,586 | ₩75,733 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩75,686 | ₩75,686 | ₩75,675 | ₩75,675 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩75,326 | ₩75,446 | ₩75,099 | ₩75,232 | -0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩74,899 | ₩74,899 | ₩74,178 | ₩74,632 | -0.36% | 1만 |
|---|
| 2025.11.24 | ₩73,978 | ₩74,599 | ₩73,978 | ₩74,378 | +0.54% | 4.7천 |
|---|
| 2025.11.21 | ₩72,997 | ₩73,765 | ₩72,997 | ₩73,444 | +0.61% | 1.9만 |
|---|
| 2025.11.20 | ₩76,166 | ₩76,166 | ₩73,751 | ₩73,751 | -3.17% | 8.2천 |
|---|
| 2025.11.19 | ₩75,339 | ₩75,339 | ₩74,498 | ₩74,699 | -0.85% | 4.7천 |
|---|
| 2025.11.18 | ₩75,446 | ₩75,446 | ₩74,939 | ₩75,358 | -0.12% | 6.7천 |
|---|
| 2025.11.17 | ₩76,060 | ₩76,160 | ₩75,232 | ₩75,392 | -0.88% | 6.1천 |
|---|
| 2025.11.14 | ₩76,300 | ₩76,660 | ₩75,686 | ₩75,926 | -0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩77,261 | ₩77,261 | ₩76,100 | ₩76,166 | -1.42% | 7.5천 |
|---|
| 2025.11.12 | ₩77,221 | ₩77,221 | ₩77,047 | ₩77,087 | -0.17% | 5.3천 |
|---|
| 2025.11.11 | ₩77,181 | ₩77,207 | ₩77,034 | ₩77,034 | -0.19% | 6.8천 |
|---|
| 2025.11.10 | ₩76,887 | ₩77,243 | ₩76,633 | ₩77,060 | +0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩75,166 | ₩75,473 | ₩74,912 | ₩75,473 | +0.41% | 1.1만 |
|---|
| 2025.11.06 | ₩76,927 | ₩76,927 | ₩75,593 | ₩75,593 | -1.73% | 2.7만 |
|---|
| 2025.11.05 | ₩76,073 | ₩77,007 | ₩76,073 | ₩76,607 | +0.70% | 1만 |
|---|
| 2025.11.04 | ₩76,166 | ₩76,567 | ₩75,966 | ₩75,966 | -0.26% | 6.6천 |
|---|
| 2025.11.03 | ₩78,008 | ₩78,008 | ₩77,047 | ₩77,394 | -0.79% | 4.9천 |
|---|
| 2025.10.31 | ₩76,914 | ₩77,100 | ₩76,567 | ₩76,780 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩77,754 | ₩77,768 | ₩76,914 | ₩76,967 | -1.01% | 6.6만 |
|---|
| 2025.10.29 | ₩78,582 | ₩78,662 | ₩78,075 | ₩78,133 | -0.57% | 1.7천 |
|---|
| 2025.10.28 | ₩77,581 | ₩77,954 | ₩77,207 | ₩77,434 | -0.19% | 3천 |
|---|
| 2025.10.27 | ₩78,035 | ₩78,061 | ₩77,381 | ₩78,061 | +0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩77,301 | ₩77,301 | ₩76,687 | ₩76,687 | -0.79% | 4.9천 |
|---|
| 2025.10.23 | ₩76,033 | ₩76,553 | ₩75,980 | ₩76,100 | +0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩75,686 | ₩76,060 | ₩75,232 | ₩75,486 | -0.26% | 1.8천 |
|---|
| 2025.10.21 | ₩75,842 | ₩75,842 | ₩75,842 | ₩75,842 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩75,860 | ₩76,585 | ₩75,860 | ₩76,585 | +0.96% | 2.1천 |
|---|
| 2025.10.17 | ₩75,270 | ₩75,980 | ₩75,270 | ₩75,613 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩76,217 | ₩76,217 | ₩75,459 | ₩75,618 | -0.79% | 3.9천 |
|---|
| 2025.10.15 | ₩75,473 | ₩75,473 | ₩75,184 | ₩75,184 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩73,751 | ₩74,619 | ₩73,618 | ₩74,010 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩74,232 | ₩74,851 | ₩74,232 | ₩74,620 | +0.52% | 4.7천 |
|---|
| 2025.10.10 | ₩72,790 | ₩72,790 | ₩72,504 | ₩72,504 | -0.39% | 1.5천 |
|---|