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 | ₩91,619 | ₩91,890 | ₩91,619 | ₩91,890 | +0.30% | 400 |
| 2026.10.08 | ₩90,752 | ₩90,752 | ₩90,525 | ₩90,597 | -0.17% | 1.1천 |
| 2026.10.07 | ₩92,006 | ₩92,647 | ₩92,006 | ₩92,618 | +0.66% | 900 |
| 2026.10.06 | ₩94,769 | ₩94,769 | ₩93,798 | ₩93,798 | -1.03% | 1.1천 |
| 2026.10.05 | ₩94,380 | ₩94,380 | ₩94,380 | ₩94,380 | 0.00% | 300 |
| 2026.10.02 | ₩93,081 | ₩93,081 | ₩91,833 | ₩92,901 | -0.19% | 2천 |
| 2026.10.01 | ₩91,553 | ₩91,861 | ₩91,032 | ₩91,861 | +0.34% | 5.2천 |
| 2026.09.30 | ₩91,722 | ₩91,722 | ₩91,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,722 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩91,673 | ₩91,806 | ₩91,673 | ₩91,806 | +0.15% | 300 |
|---|
| 2026.09.28 | ₩92,292 | ₩92,292 | ₩92,292 | ₩92,292 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩93,341 | ₩93,385 | ₩93,341 | ₩93,385 | +0.05% | 300 |
|---|
| 2026.09.24 | ₩93,208 | ₩93,208 | ₩92,324 | ₩92,324 | -0.95% | 300 |
|---|
| 2026.09.23 | ₩94,436 | ₩94,436 | ₩92,953 | ₩92,953 | -1.57% | 1천 |
|---|
| 2026.09.22 | ₩94,446 | ₩94,976 | ₩94,446 | ₩94,976 | +0.56% | 300 |
|---|
| 2026.09.21 | ₩94,568 | ₩94,568 | ₩94,568 | ₩94,568 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩91,853 | ₩92,113 | ₩91,799 | ₩92,113 | +0.28% | 600 |
|---|
| 2026.09.17 | ₩91,739 | ₩92,100 | ₩91,739 | ₩92,037 | +0.32% | 1.2천 |
|---|
| 2026.09.16 | ₩90,899 | ₩90,899 | ₩90,095 | ₩90,095 | -0.88% | 500 |
|---|
| 2026.09.15 | ₩90,298 | ₩90,419 | ₩90,231 | ₩90,419 | +0.13% | 400 |
|---|
| 2026.09.14 | ₩90,984 | ₩90,984 | ₩90,984 | ₩90,984 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩92,874 | ₩93,206 | ₩92,821 | ₩93,206 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩92,327 | ₩92,327 | ₩92,163 | ₩92,163 | -0.18% | 300 |
|---|
| 2026.09.09 | ₩93,902 | ₩94,235 | ₩93,902 | ₩94,010 | +0.12% | 600 |
|---|
| 2026.09.08 | ₩94,556 | ₩94,769 | ₩94,406 | ₩94,406 | -0.16% | 900 |
|---|
| 2026.09.04 | ₩94,137 | ₩94,137 | ₩94,137 | ₩94,137 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩92,040 | ₩92,819 | ₩92,040 | ₩92,819 | +0.85% | 4.2천 |
|---|
| 2026.09.02 | ₩92,147 | ₩92,340 | ₩92,147 | ₩92,340 | +0.21% | 700 |
|---|
| 2026.09.01 | ₩92,167 | ₩92,167 | ₩91,966 | ₩91,966 | -0.22% | 2.8만 |
|---|
| 2026.08.31 | ₩92,006 | ₩92,006 | ₩92,006 | ₩92,006 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩92,994 | ₩93,475 | ₩92,216 | ₩92,216 | -0.84% | 1.2천 |
|---|
| 2026.08.27 | ₩92,794 | ₩92,794 | ₩92,727 | ₩92,727 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩92,339 | ₩92,339 | ₩92,339 | ₩92,339 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,367 | ₩92,367 | ₩92,066 | ₩92,337 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩91,099 | ₩91,099 | ₩90,578 | ₩90,652 | -0.49% | 2.1천 |
|---|
| 2026.08.21 | ₩92,140 | ₩92,140 | ₩92,097 | ₩92,097 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩91,059 | ₩91,284 | ₩91,059 | ₩91,284 | +0.25% | 500 |
|---|
| 2026.08.19 | ₩90,836 | ₩90,836 | ₩90,836 | ₩90,836 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩91,272 | ₩91,272 | ₩90,008 | ₩90,008 | -1.38% | 400 |
|---|
| 2026.08.17 | ₩93,034 | ₩93,088 | ₩92,506 | ₩92,506 | -0.57% | 5.2만 |
|---|
| 2026.08.14 | ₩91,590 | ₩91,590 | ₩91,590 | ₩91,590 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩91,779 | ₩91,969 | ₩91,779 | ₩91,969 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩91,179 | ₩91,422 | ₩91,179 | ₩91,422 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩89,897 | ₩90,016 | ₩89,897 | ₩90,016 | +0.13% | 500 |
|---|
| 2026.08.10 | ₩89,617 | ₩89,805 | ₩89,617 | ₩89,805 | +0.21% | 700 |
|---|
| 2026.08.07 | ₩89,871 | ₩90,378 | ₩89,871 | ₩90,378 | +0.56% | 300 |
|---|
| 2026.08.06 | ₩89,257 | ₩90,325 | ₩89,257 | ₩89,636 | +0.42% | 1.1천 |
|---|
| 2026.08.05 | ₩91,152 | ₩91,152 | ₩90,588 | ₩90,588 | -0.62% | 1.1천 |
|---|
| 2026.08.04 | ₩90,004 | ₩90,979 | ₩90,004 | ₩90,979 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩88,523 | ₩88,552 | ₩88,523 | ₩88,552 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩89,030 | ₩89,030 | ₩88,042 | ₩88,042 | -1.11% | 1.4천 |
|---|
| 2026.07.30 | ₩85,599 | ₩87,421 | ₩85,599 | ₩87,421 | +2.13% | 1.1천 |
|---|
| 2026.07.29 | ₩85,146 | ₩86,294 | ₩84,114 | ₩84,114 | -1.21% | 1.6천 |
|---|
| 2026.07.28 | ₩85,826 | ₩86,307 | ₩85,826 | ₩85,868 | +0.05% | 4.7천 |
|---|
| 2026.07.27 | ₩87,134 | ₩87,401 | ₩87,134 | ₩87,401 | +0.31% | 500 |
|---|
| 2026.07.24 | ₩87,682 | ₩87,682 | ₩87,181 | ₩87,227 | -0.52% | 800 |
|---|
| 2026.07.23 | ₩88,963 | ₩88,963 | ₩88,623 | ₩88,834 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩89,350 | ₩89,350 | ₩89,190 | ₩89,206 | -0.16% | 9.3천 |
|---|
| 2026.07.21 | ₩89,150 | ₩89,764 | ₩89,123 | ₩89,528 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩87,735 | ₩87,735 | ₩87,393 | ₩87,393 | -0.39% | 200 |
|---|
| 2026.07.17 | ₩86,347 | ₩87,141 | ₩86,347 | ₩87,141 | +0.92% | 1천 |
|---|
| 2026.07.16 | ₩89,230 | ₩89,230 | ₩88,229 | ₩88,304 | -1.04% | 1천 |
|---|
| 2026.07.15 | ₩91,112 | ₩91,112 | ₩89,831 | ₩90,130 | -1.08% | 2.3천 |
|---|
| 2026.07.14 | ₩89,844 | ₩90,215 | ₩89,711 | ₩90,215 | +0.41% | 2천 |
|---|
| 2026.07.13 | ₩90,111 | ₩90,111 | ₩88,875 | ₩88,875 | -1.37% | 1.9천 |
|---|
| 2026.07.10 | ₩92,096 | ₩92,096 | ₩92,096 | ₩92,096 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩91,579 | ₩92,160 | ₩91,579 | ₩91,890 | +0.34% | 1천 |
|---|
| 2026.07.08 | ₩90,605 | ₩91,085 | ₩90,605 | ₩91,085 | +0.53% | 900 |
|---|
| 2026.07.07 | ₩90,164 | ₩90,551 | ₩90,164 | ₩90,442 | +0.31% | 1.6천 |
|---|
| 2026.07.06 | ₩92,407 | ₩93,054 | ₩92,393 | ₩93,009 | +0.65% | 2.6천 |
|---|
| 2026.07.02 | ₩91,299 | ₩92,781 | ₩89,817 | ₩90,382 | -1.00% | 3.9천 |
|---|
| 2026.07.01 | ₩92,540 | ₩92,540 | ₩91,539 | ₩91,729 | -0.88% | 500 |
|---|
| 2026.06.30 | ₩93,621 | ₩94,138 | ₩93,621 | ₩94,138 | +0.55% | 1.7천 |
|---|
| 2026.06.29 | ₩92,514 | ₩92,994 | ₩92,207 | ₩92,763 | +0.27% | 2.1천 |
|---|
| 2026.06.26 | ₩92,674 | ₩92,674 | ₩92,468 | ₩92,468 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩93,448 | ₩93,491 | ₩93,448 | ₩93,491 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩92,563 | ₩92,563 | ₩92,563 | ₩92,563 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩93,088 | ₩93,194 | ₩92,273 | ₩92,672 | -0.45% | 4천 |
|---|
| 2026.06.22 | ₩98,774 | ₩98,787 | ₩97,572 | ₩97,883 | -0.90% | 2.6천 |
|---|
| 2026.06.18 | ₩97,185 | ₩97,312 | ₩96,758 | ₩97,291 | +0.11% | 2.4천 |
|---|
| 2026.06.17 | ₩95,210 | ₩95,637 | ₩93,742 | ₩93,794 | -1.49% | 2.4만 |
|---|
| 2026.06.16 | ₩94,556 | ₩94,809 | ₩94,022 | ₩94,809 | +0.27% | 3.8천 |
|---|
| 2026.06.15 | ₩95,544 | ₩96,198 | ₩95,517 | ₩95,849 | +0.32% | 4.7천 |
|---|
| 2026.06.12 | ₩92,207 | ₩93,027 | ₩92,207 | ₩92,607 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩89,951 | ₩92,454 | ₩89,871 | ₩92,454 | +2.78% | 2.1천 |
|---|
| 2026.06.10 | ₩89,337 | ₩90,058 | ₩88,836 | ₩88,836 | -0.56% | 1.6천 |
|---|
| 2026.06.09 | ₩92,193 | ₩92,207 | ₩88,369 | ₩90,072 | -2.30% | 2.4천 |
|---|
| 2026.06.08 | ₩90,418 | ₩90,798 | ₩90,226 | ₩90,226 | -0.21% | 1천 |
|---|
| 2026.06.05 | ₩91,099 | ₩91,179 | ₩88,669 | ₩88,669 | -2.67% | 5.1천 |
|---|
| 2026.06.04 | ₩93,969 | ₩94,863 | ₩93,461 | ₩94,449 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩95,904 | ₩95,904 | ₩95,410 | ₩95,750 | -0.16% | 2.6천 |
|---|
| 2026.06.02 | ₩96,785 | ₩97,072 | ₩96,318 | ₩97,072 | +0.30% | 2.8천 |
|---|
| 2026.06.01 | ₩95,530 | ₩96,892 | ₩95,530 | ₩96,272 | +0.78% | 2.3천 |
|---|
| 2026.05.29 | ₩94,836 | ₩94,876 | ₩94,348 | ₩94,348 | -0.52% | 1.3천 |
|---|
| 2026.05.28 | ₩93,288 | ₩94,376 | ₩93,288 | ₩94,169 | +0.94% | 2.3천 |
|---|
| 2026.05.27 | ₩94,729 | ₩94,729 | ₩93,864 | ₩93,864 | -0.91% | 600 |
|---|
| 2026.05.26 | ₩93,888 | ₩94,169 | ₩93,475 | ₩94,014 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩91,286 | ₩91,286 | ₩90,584 | ₩90,584 | -0.77% | 300 |
|---|
| 2026.05.21 | ₩90,018 | ₩91,179 | ₩90,018 | ₩90,720 | +0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩88,810 | ₩90,191 | ₩88,810 | ₩89,949 | +1.28% | 2.8천 |
|---|
| 2026.05.19 | ₩87,635 | ₩89,364 | ₩87,428 | ₩88,312 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩88,523 | ₩89,162 | ₩88,244 | ₩89,162 | +0.72% | 300 |
|---|
| 2026.05.15 | ₩89,337 | ₩89,577 | ₩89,083 | ₩89,083 | -0.28% | 1.9천 |
|---|
| 2026.05.14 | ₩92,380 | ₩92,874 | ₩92,380 | ₩92,615 | +0.25% | 1.1천 |
|---|
| 2026.05.13 | ₩91,619 | ₩92,180 | ₩91,566 | ₩91,739 | +0.13% | 3.8천 |
|---|
| 2026.05.12 | ₩90,712 | ₩90,725 | ₩89,497 | ₩90,071 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩93,361 | ₩93,361 | ₩93,134 | ₩93,196 | -0.18% | 1.2천 |
|---|
| 2026.05.08 | ₩92,233 | ₩93,128 | ₩92,220 | ₩93,086 | +0.92% | 2.4천 |
|---|
| 2026.05.07 | ₩92,113 | ₩92,127 | ₩91,488 | ₩91,488 | -0.68% | 1.2천 |
|---|
| 2026.05.06 | ₩92,353 | ₩92,680 | ₩92,046 | ₩92,680 | +0.35% | 1.5천 |
|---|
| 2026.05.05 | ₩90,031 | ₩90,044 | ₩89,812 | ₩89,812 | -0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩88,816 | ₩88,816 | ₩87,829 | ₩88,090 | -0.82% | 3.5천 |
|---|
| 2026.05.01 | ₩88,669 | ₩88,683 | ₩88,103 | ₩88,103 | -0.64% | 1.5천 |
|---|
| 2026.04.30 | ₩87,014 | ₩88,051 | ₩87,014 | ₩88,051 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩86,113 | ₩86,113 | ₩86,113 | ₩86,113 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩86,314 | ₩86,867 | ₩85,973 | ₩86,867 | +0.64% | 7.1만 |
|---|
| 2026.04.27 | ₩87,349 | ₩87,349 | ₩87,349 | ₩87,349 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩86,387 | ₩87,882 | ₩86,374 | ₩87,467 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩86,213 | ₩86,614 | ₩85,629 | ₩85,629 | -0.68% | 800 |
|---|
| 2026.04.22 | ₩86,387 | ₩87,240 | ₩86,360 | ₩87,240 | +0.99% | 1.5천 |
|---|
| 2026.04.21 | ₩85,665 | ₩85,665 | ₩85,665 | ₩85,665 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩87,308 | ₩87,308 | ₩87,308 | ₩87,308 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩87,975 | ₩87,989 | ₩87,571 | ₩87,571 | -0.46% | 1.3천 |
|---|
| 2026.04.16 | ₩86,387 | ₩86,427 | ₩86,075 | ₩86,075 | -0.36% | 2.5천 |
|---|
| 2026.04.15 | ₩85,906 | ₩85,906 | ₩85,266 | ₩85,682 | -0.26% | 1.1천 |
|---|
| 2026.04.14 | ₩85,359 | ₩85,773 | ₩85,359 | ₩85,563 | +0.24% | 2.3천 |
|---|
| 2026.04.13 | ₩83,137 | ₩84,425 | ₩83,137 | ₩84,425 | +1.55% | 1.4천 |
|---|
| 2026.04.10 | ₩84,038 | ₩84,038 | ₩83,298 | ₩83,298 | -0.88% | 200 |
|---|
| 2026.04.09 | ₩82,543 | ₩83,155 | ₩82,543 | ₩83,053 | +0.62% | 1.6천 |
|---|
| 2026.04.08 | ₩82,156 | ₩83,237 | ₩82,156 | ₩83,123 | +1.18% | 3.4천 |
|---|
| 2026.04.07 | ₩77,938 | ₩78,902 | ₩77,911 | ₩78,902 | +1.24% | 1.4천 |
|---|
| 2026.04.06 | ₩78,578 | ₩78,699 | ₩78,285 | ₩78,699 | +0.15% | 1.7천 |
|---|
| 2026.04.02 | ₩76,550 | ₩77,844 | ₩76,496 | ₩77,686 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩78,765 | ₩79,406 | ₩78,525 | ₩78,656 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩76,643 | ₩78,125 | ₩76,643 | ₩78,071 | +1.86% | 2.9천 |
|---|
| 2026.03.30 | ₩75,695 | ₩76,069 | ₩75,415 | ₩75,605 | -0.12% | 1.9천 |
|---|
| 2026.03.27 | ₩76,203 | ₩77,070 | ₩75,882 | ₩76,161 | -0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩77,150 | ₩77,190 | ₩76,336 | ₩76,741 | -0.53% | 2.3만 |
|---|
| 2026.03.25 | ₩79,353 | ₩79,660 | ₩79,235 | ₩79,235 | -0.15% | 2.3천 |
|---|
| 2026.03.24 | ₩77,310 | ₩78,151 | ₩77,310 | ₩78,151 | +1.09% | 300 |
|---|
| 2026.03.23 | ₩80,007 | ₩80,234 | ₩78,939 | ₩79,350 | -0.82% | 2.3천 |
|---|
| 2026.03.20 | ₩78,045 | ₩78,178 | ₩76,470 | ₩77,096 | -1.22% | 3.4천 |
|---|
| 2026.03.19 | ₩78,498 | ₩80,487 | ₩78,338 | ₩80,154 | +2.11% | 1.4만 |
|---|
| 2026.03.18 | ₩80,994 | ₩80,994 | ₩79,716 | ₩79,716 | -1.58% | 900 |
|---|
| 2026.03.17 | ₩81,315 | ₩81,795 | ₩81,315 | ₩81,320 | +0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩80,607 | ₩80,901 | ₩80,154 | ₩80,641 | +0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩79,820 | ₩79,913 | ₩78,405 | ₩78,470 | -1.69% | 3.5천 |
|---|
| 2026.03.12 | ₩78,992 | ₩79,780 | ₩78,912 | ₩78,952 | -0.05% | 2.5천 |
|---|
| 2026.03.11 | ₩81,253 | ₩81,253 | ₩81,253 | ₩81,253 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩80,501 | ₩82,142 | ₩80,501 | ₩80,937 | +0.54% | 6.5천 |
|---|
| 2026.03.09 | ₩78,659 | ₩80,610 | ₩77,818 | ₩80,610 | +2.48% | 1.1만 |
|---|
| 2026.03.06 | ₩79,166 | ₩79,166 | ₩79,071 | ₩79,071 | -0.12% | 400 |
|---|
| 2026.03.05 | ₩80,661 | ₩80,661 | ₩78,808 | ₩79,549 | -1.38% | 4.7천 |
|---|
| 2026.03.04 | ₩80,467 | ₩81,648 | ₩80,467 | ₩81,520 | +1.31% | 2.4천 |
|---|
| 2026.03.03 | ₩80,541 | ₩81,542 | ₩78,645 | ₩81,221 | +0.85% | 4.8천 |
|---|
| 2026.03.02 | ₩84,104 | ₩84,825 | ₩83,797 | ₩84,526 | +0.50% | 8.7천 |
|---|
| 2026.02.27 | ₩85,987 | ₩85,987 | ₩85,785 | ₩85,785 | -0.23% | 200 |
|---|
| 2026.02.26 | ₩85,533 | ₩86,294 | ₩85,533 | ₩86,161 | +0.74% | 2.5천 |
|---|
| 2026.02.25 | ₩86,547 | ₩87,068 | ₩86,547 | ₩86,956 | +0.47% | 5.3천 |
|---|
| 2026.02.24 | ₩85,573 | ₩86,307 | ₩85,573 | ₩86,151 | +0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩85,399 | ₩85,519 | ₩84,718 | ₩84,721 | -0.79% | 6.3만 |
|---|
| 2026.02.20 | ₩84,115 | ₩85,567 | ₩84,115 | ₩85,567 | +1.73% | 7.9천 |
|---|
| 2026.02.19 | ₩84,131 | ₩84,131 | ₩83,531 | ₩83,846 | -0.34% | 1.1천 |
|---|
| 2026.02.18 | ₩84,572 | ₩84,772 | ₩84,158 | ₩84,162 | -0.48% | 3.1천 |
|---|
| 2026.02.17 | ₩83,290 | ₩83,931 | ₩83,290 | ₩83,748 | +0.55% | 3.8천 |
|---|
| 2026.02.13 | ₩83,797 | ₩84,345 | ₩83,421 | ₩83,959 | +0.19% | 900 |
|---|
| 2026.02.12 | ₩84,972 | ₩85,025 | ₩83,090 | ₩83,811 | -1.37% | 10.3만 |
|---|
| 2026.02.11 | ₩84,385 | ₩84,839 | ₩84,125 | ₩84,629 | +0.29% | 2.6천 |
|---|
| 2026.02.10 | ₩83,511 | ₩83,717 | ₩83,511 | ₩83,615 | +0.12% | 1.3천 |
|---|
| 2026.02.09 | ₩82,890 | ₩83,611 | ₩82,890 | ₩83,264 | +0.45% | 900 |
|---|
| 2026.02.06 | ₩81,702 | ₩82,516 | ₩81,702 | ₩82,516 | +1.00% | 3.5천 |
|---|
| 2026.02.05 | ₩81,288 | ₩81,422 | ₩80,469 | ₩80,469 | -1.01% | 1천 |
|---|
| 2026.02.04 | ₩81,248 | ₩81,261 | ₩80,741 | ₩81,127 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩82,182 | ₩82,182 | ₩80,914 | ₩81,901 | -0.34% | 6.4천 |
|---|
| 2026.02.02 | ₩81,101 | ₩81,929 | ₩81,081 | ₩81,643 | +0.67% | 2.9천 |
|---|
| 2026.01.30 | ₩82,650 | ₩82,650 | ₩81,515 | ₩81,639 | -1.22% | 6천 |
|---|
| 2026.01.29 | ₩83,450 | ₩83,450 | ₩82,436 | ₩82,997 | -0.54% | 1.4천 |
|---|
| 2026.01.28 | ₩83,851 | ₩83,851 | ₩82,663 | ₩83,416 | -0.52% | 3.1천 |
|---|
| 2026.01.27 | ₩82,036 | ₩82,808 | ₩82,022 | ₩82,808 | +0.94% | 3.4천 |
|---|
| 2026.01.26 | ₩80,781 | ₩81,675 | ₩80,781 | ₩81,313 | +0.66% | 7.5천 |
|---|
| 2026.01.23 | ₩80,774 | ₩81,215 | ₩80,774 | ₩81,215 | +0.55% | 1.5천 |
|---|
| 2026.01.22 | ₩80,340 | ₩80,749 | ₩80,340 | ₩80,749 | +0.51% | 2.2천 |
|---|
| 2026.01.21 | ₩79,887 | ₩80,073 | ₩79,887 | ₩80,047 | +0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩78,825 | ₩78,825 | ₩78,825 | ₩78,825 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩79,126 | ₩79,508 | ₩79,126 | ₩79,508 | +0.48% | 1.8천 |
|---|
| 2026.01.15 | ₩79,753 | ₩80,089 | ₩79,726 | ₩79,726 | -0.03% | 900 |
|---|
| 2026.01.14 | ₩79,406 | ₩79,406 | ₩79,006 | ₩79,285 | -0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩79,046 | ₩79,620 | ₩78,884 | ₩78,983 | -0.08% | 2.4천 |
|---|
| 2026.01.12 | ₩78,819 | ₩79,613 | ₩78,645 | ₩79,613 | +1.01% | 2.4천 |
|---|
| 2026.01.09 | ₩78,496 | ₩78,496 | ₩78,496 | ₩78,496 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩78,325 | ₩78,325 | ₩78,194 | ₩78,194 | -0.17% | 300 |
|---|
| 2026.01.07 | ₩78,752 | ₩78,752 | ₩78,185 | ₩78,185 | -0.72% | 800 |
|---|
| 2026.01.06 | ₩78,832 | ₩78,832 | ₩78,405 | ₩78,759 | -0.09% | 1.4천 |
|---|
| 2026.01.05 | ₩77,431 | ₩78,058 | ₩77,377 | ₩78,058 | +0.81% | 2.3천 |
|---|
| 2026.01.02 | ₩76,096 | ₩77,204 | ₩76,096 | ₩77,149 | +1.38% | 1.4만 |
|---|
| 2025.12.31 | ₩75,410 | ₩75,410 | ₩74,654 | ₩75,133 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩75,455 | ₩75,522 | ₩75,161 | ₩75,336 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩74,801 | ₩75,308 | ₩74,801 | ₩75,223 | +0.56% | 1.7천 |
|---|
| 2025.12.26 | ₩75,148 | ₩75,562 | ₩75,028 | ₩75,400 | +0.34% | 3.3천 |
|---|
| 2025.12.24 | ₩74,828 | ₩74,961 | ₩74,734 | ₩74,932 | +0.14% | 1천 |
|---|
| 2025.12.23 | ₩74,588 | ₩74,813 | ₩74,588 | ₩74,813 | +0.30% | 300 |
|---|
| 2025.12.22 | ₩76,309 | ₩76,320 | ₩76,309 | ₩76,320 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩75,976 | ₩76,163 | ₩75,655 | ₩75,957 | -0.02% | 4.7천 |
|---|
| 2025.12.18 | ₩75,442 | ₩75,642 | ₩75,272 | ₩75,272 | -0.22% | 800 |
|---|
| 2025.12.17 | ₩75,015 | ₩75,015 | ₩74,327 | ₩74,327 | -0.92% | 2.3천 |
|---|
| 2025.12.16 | ₩74,441 | ₩74,856 | ₩74,441 | ₩74,856 | +0.56% | 2.2천 |
|---|
| 2025.12.15 | ₩75,909 | ₩75,909 | ₩75,228 | ₩75,255 | -0.86% | 9.3천 |
|---|
| 2025.12.12 | ₩75,762 | ₩75,936 | ₩75,539 | ₩75,539 | -0.29% | 1.3천 |
|---|
| 2025.12.11 | ₩76,269 | ₩76,363 | ₩76,016 | ₩76,363 | +0.12% | 1.1천 |
|---|
| 2025.12.10 | ₩76,002 | ₩76,296 | ₩76,002 | ₩76,249 | +0.32% | 3.2천 |
|---|
| 2025.12.09 | ₩76,028 | ₩76,028 | ₩76,028 | ₩76,028 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩76,336 | ₩76,336 | ₩75,762 | ₩75,802 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩76,323 | ₩76,456 | ₩75,936 | ₩76,082 | -0.31% | 5천 |
|---|
| 2025.12.04 | ₩75,442 | ₩75,741 | ₩75,308 | ₩75,428 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩75,382 | ₩75,642 | ₩75,081 | ₩75,428 | +0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩75,642 | ₩75,896 | ₩75,195 | ₩75,468 | -0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩75,869 | ₩75,869 | ₩75,609 | ₩75,755 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩75,709 | ₩75,709 | ₩75,698 | ₩75,698 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩75,348 | ₩75,468 | ₩75,121 | ₩75,255 | -0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩74,921 | ₩74,921 | ₩74,200 | ₩74,654 | -0.36% | 1만 |
|---|
| 2025.11.24 | ₩74,000 | ₩74,621 | ₩74,000 | ₩74,401 | +0.54% | 4.7천 |
|---|
| 2025.11.21 | ₩73,019 | ₩73,787 | ₩73,019 | ₩73,466 | +0.61% | 1.9만 |
|---|
| 2025.11.20 | ₩76,189 | ₩76,189 | ₩73,773 | ₩73,773 | -3.17% | 8.2천 |
|---|
| 2025.11.19 | ₩75,362 | ₩75,362 | ₩74,521 | ₩74,721 | -0.85% | 4.7천 |
|---|
| 2025.11.18 | ₩75,468 | ₩75,468 | ₩74,961 | ₩75,380 | -0.12% | 6.7천 |
|---|
| 2025.11.17 | ₩76,082 | ₩76,183 | ₩75,255 | ₩75,415 | -0.88% | 6.1천 |
|---|
| 2025.11.14 | ₩76,323 | ₩76,683 | ₩75,709 | ₩75,949 | -0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩77,284 | ₩77,284 | ₩76,123 | ₩76,189 | -1.42% | 7.5천 |
|---|
| 2025.11.12 | ₩77,244 | ₩77,244 | ₩77,070 | ₩77,110 | -0.17% | 5.3천 |
|---|
| 2025.11.11 | ₩77,204 | ₩77,230 | ₩77,057 | ₩77,057 | -0.19% | 6.8천 |
|---|
| 2025.11.10 | ₩76,910 | ₩77,266 | ₩76,656 | ₩77,084 | +0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩75,188 | ₩75,495 | ₩74,935 | ₩75,495 | +0.41% | 1.1만 |
|---|
| 2025.11.06 | ₩76,950 | ₩76,950 | ₩75,615 | ₩75,615 | -1.73% | 2.7만 |
|---|
| 2025.11.05 | ₩76,096 | ₩77,030 | ₩76,096 | ₩76,630 | +0.70% | 1만 |
|---|
| 2025.11.04 | ₩76,189 | ₩76,590 | ₩75,989 | ₩75,989 | -0.26% | 6.6천 |
|---|
| 2025.11.03 | ₩78,031 | ₩78,031 | ₩77,070 | ₩77,417 | -0.79% | 4.9천 |
|---|
| 2025.10.31 | ₩76,937 | ₩77,124 | ₩76,590 | ₩76,803 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩77,778 | ₩77,791 | ₩76,937 | ₩76,990 | -1.01% | 6.6만 |
|---|
| 2025.10.29 | ₩78,605 | ₩78,685 | ₩78,098 | ₩78,157 | -0.57% | 1.7천 |
|---|
| 2025.10.28 | ₩77,604 | ₩77,978 | ₩77,230 | ₩77,457 | -0.19% | 3천 |
|---|
| 2025.10.27 | ₩78,058 | ₩78,085 | ₩77,404 | ₩78,085 | +0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩77,324 | ₩77,324 | ₩76,710 | ₩76,710 | -0.79% | 4.9천 |
|---|
| 2025.10.23 | ₩76,056 | ₩76,576 | ₩76,002 | ₩76,123 | +0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩75,709 | ₩76,082 | ₩75,255 | ₩75,509 | -0.26% | 1.8천 |
|---|
| 2025.10.21 | ₩75,865 | ₩75,865 | ₩75,865 | ₩75,865 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩75,882 | ₩76,608 | ₩75,882 | ₩76,608 | +0.96% | 2.1천 |
|---|
| 2025.10.17 | ₩75,292 | ₩76,002 | ₩75,292 | ₩75,635 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩76,240 | ₩76,240 | ₩75,482 | ₩75,641 | -0.79% | 3.9천 |
|---|
| 2025.10.15 | ₩75,495 | ₩75,495 | ₩75,207 | ₩75,207 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩73,773 | ₩74,641 | ₩73,640 | ₩74,032 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩74,254 | ₩74,873 | ₩74,254 | ₩74,642 | +0.52% | 4.7천 |
|---|
| 2025.10.10 | ₩72,812 | ₩72,812 | ₩72,525 | ₩72,525 | -0.39% | 1.5천 |
|---|