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 | ₩91,603 | ₩91,874 | ₩91,603 | ₩91,874 | +0.30% | 400 |
| 2026.10.08 | ₩90,735 | ₩90,735 | ₩90,509 | ₩90,581 | -0.17% | 1.1천 |
| 2026.10.07 | ₩91,990 | ₩92,630 | ₩91,990 | ₩92,601 | +0.66% | 900 |
| 2026.10.06 | ₩94,752 | ₩94,752 | ₩93,781 | ₩93,781 | -1.03% | 1.1천 |
| 2026.10.05 | ₩94,363 | ₩94,363 | ₩94,363 | ₩94,363 | 0.00% | 300 |
| 2026.10.02 | ₩93,064 | ₩93,064 | ₩91,816 | ₩92,884 | -0.19% | 2천 |
| 2026.10.01 | ₩91,536 | ₩91,844 | ₩91,016 | ₩91,844 | +0.34% | 5.2천 |
| 2026.09.30 | ₩91,706 | ₩91,706 | ₩91,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,706 |
| 0.00% |
| 200 |
| 2026.09.29 | ₩91,656 | ₩91,790 | ₩91,656 | ₩91,790 | +0.15% | 300 |
|---|
| 2026.09.28 | ₩92,275 | ₩92,275 | ₩92,275 | ₩92,275 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩93,324 | ₩93,368 | ₩93,324 | ₩93,368 | +0.05% | 300 |
|---|
| 2026.09.24 | ₩93,191 | ₩93,191 | ₩92,307 | ₩92,307 | -0.95% | 300 |
|---|
| 2026.09.23 | ₩94,419 | ₩94,419 | ₩92,936 | ₩92,936 | -1.57% | 1천 |
|---|
| 2026.09.22 | ₩94,429 | ₩94,959 | ₩94,429 | ₩94,959 | +0.56% | 300 |
|---|
| 2026.09.21 | ₩94,551 | ₩94,551 | ₩94,551 | ₩94,551 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩91,836 | ₩92,097 | ₩91,783 | ₩92,097 | +0.28% | 600 |
|---|
| 2026.09.17 | ₩91,723 | ₩92,083 | ₩91,723 | ₩92,021 | +0.32% | 1.2천 |
|---|
| 2026.09.16 | ₩90,882 | ₩90,882 | ₩90,079 | ₩90,079 | -0.88% | 500 |
|---|
| 2026.09.15 | ₩90,282 | ₩90,403 | ₩90,215 | ₩90,403 | +0.13% | 400 |
|---|
| 2026.09.14 | ₩90,968 | ₩90,968 | ₩90,968 | ₩90,968 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩92,857 | ₩93,190 | ₩92,804 | ₩93,190 | +0.36% | 1천 |
|---|
| 2026.09.10 | ₩92,310 | ₩92,310 | ₩92,146 | ₩92,146 | -0.18% | 300 |
|---|
| 2026.09.09 | ₩93,885 | ₩94,219 | ₩93,885 | ₩93,993 | +0.12% | 600 |
|---|
| 2026.09.08 | ₩94,539 | ₩94,752 | ₩94,389 | ₩94,389 | -0.16% | 900 |
|---|
| 2026.09.04 | ₩94,120 | ₩94,120 | ₩94,120 | ₩94,120 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩92,023 | ₩92,803 | ₩92,023 | ₩92,803 | +0.85% | 4.2천 |
|---|
| 2026.09.02 | ₩92,130 | ₩92,323 | ₩92,130 | ₩92,323 | +0.21% | 700 |
|---|
| 2026.09.01 | ₩92,150 | ₩92,150 | ₩91,950 | ₩91,950 | -0.22% | 2.8만 |
|---|
| 2026.08.31 | ₩91,990 | ₩91,990 | ₩91,990 | ₩91,990 | 0.00% | 6.5만 |
|---|
| 2026.08.28 | ₩92,977 | ₩93,458 | ₩92,199 | ₩92,199 | -0.84% | 1.2천 |
|---|
| 2026.08.27 | ₩92,777 | ₩92,777 | ₩92,710 | ₩92,710 | -0.07% | 400 |
|---|
| 2026.08.26 | ₩92,322 | ₩92,322 | ₩92,322 | ₩92,322 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩92,350 | ₩92,350 | ₩92,050 | ₩92,321 | -0.03% | 1.1천 |
|---|
| 2026.08.24 | ₩91,082 | ₩91,082 | ₩90,562 | ₩90,635 | -0.49% | 2.1천 |
|---|
| 2026.08.21 | ₩92,123 | ₩92,123 | ₩92,081 | ₩92,081 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩91,042 | ₩91,268 | ₩91,042 | ₩91,268 | +0.25% | 500 |
|---|
| 2026.08.19 | ₩90,819 | ₩90,819 | ₩90,819 | ₩90,819 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩91,256 | ₩91,256 | ₩89,992 | ₩89,992 | -1.38% | 400 |
|---|
| 2026.08.17 | ₩93,017 | ₩93,071 | ₩92,489 | ₩92,489 | -0.57% | 5.2만 |
|---|
| 2026.08.14 | ₩91,573 | ₩91,573 | ₩91,573 | ₩91,573 | 0.00% | 400 |
|---|
| 2026.08.13 | ₩91,763 | ₩91,952 | ₩91,763 | ₩91,952 | +0.21% | 600 |
|---|
| 2026.08.12 | ₩91,162 | ₩91,405 | ₩91,162 | ₩91,405 | +0.27% | 500 |
|---|
| 2026.08.11 | ₩89,881 | ₩90,000 | ₩89,881 | ₩90,000 | +0.13% | 500 |
|---|
| 2026.08.10 | ₩89,601 | ₩89,789 | ₩89,601 | ₩89,789 | +0.21% | 700 |
|---|
| 2026.08.07 | ₩89,855 | ₩90,362 | ₩89,855 | ₩90,362 | +0.56% | 300 |
|---|
| 2026.08.06 | ₩89,241 | ₩90,308 | ₩89,241 | ₩89,620 | +0.42% | 1.1천 |
|---|
| 2026.08.05 | ₩91,136 | ₩91,136 | ₩90,571 | ₩90,571 | -0.62% | 1.1천 |
|---|
| 2026.08.04 | ₩89,988 | ₩90,962 | ₩89,988 | ₩90,962 | +1.08% | 1.1천 |
|---|
| 2026.08.03 | ₩88,507 | ₩88,536 | ₩88,507 | ₩88,536 | +0.03% | 300 |
|---|
| 2026.07.31 | ₩89,014 | ₩89,014 | ₩88,026 | ₩88,026 | -1.11% | 1.4천 |
|---|
| 2026.07.30 | ₩85,584 | ₩87,406 | ₩85,584 | ₩87,406 | +2.13% | 1.1천 |
|---|
| 2026.07.29 | ₩85,130 | ₩86,278 | ₩84,099 | ₩84,099 | -1.21% | 1.6천 |
|---|
| 2026.07.28 | ₩85,811 | ₩86,291 | ₩85,811 | ₩85,852 | +0.05% | 4.7천 |
|---|
| 2026.07.27 | ₩87,119 | ₩87,386 | ₩87,119 | ₩87,386 | +0.31% | 500 |
|---|
| 2026.07.24 | ₩87,666 | ₩87,666 | ₩87,165 | ₩87,211 | -0.52% | 800 |
|---|
| 2026.07.23 | ₩88,947 | ₩88,947 | ₩88,607 | ₩88,818 | -0.15% | 2.5천 |
|---|
| 2026.07.22 | ₩89,334 | ₩89,334 | ₩89,174 | ₩89,190 | -0.16% | 9.3천 |
|---|
| 2026.07.21 | ₩89,134 | ₩89,748 | ₩89,107 | ₩89,512 | +0.42% | 1.5만 |
|---|
| 2026.07.20 | ₩87,719 | ₩87,719 | ₩87,378 | ₩87,378 | -0.39% | 200 |
|---|
| 2026.07.17 | ₩86,331 | ₩87,125 | ₩86,331 | ₩87,125 | +0.92% | 1천 |
|---|
| 2026.07.16 | ₩89,214 | ₩89,214 | ₩88,213 | ₩88,288 | -1.04% | 1천 |
|---|
| 2026.07.15 | ₩91,096 | ₩91,096 | ₩89,815 | ₩90,113 | -1.08% | 2.3천 |
|---|
| 2026.07.14 | ₩89,828 | ₩90,199 | ₩89,694 | ₩90,199 | +0.41% | 2천 |
|---|
| 2026.07.13 | ₩90,095 | ₩90,095 | ₩88,859 | ₩88,859 | -1.37% | 1.9천 |
|---|
| 2026.07.10 | ₩92,079 | ₩92,079 | ₩92,079 | ₩92,079 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩91,563 | ₩92,143 | ₩91,563 | ₩91,874 | +0.34% | 1천 |
|---|
| 2026.07.08 | ₩90,589 | ₩91,069 | ₩90,589 | ₩91,069 | +0.53% | 900 |
|---|
| 2026.07.07 | ₩90,148 | ₩90,535 | ₩90,148 | ₩90,426 | +0.31% | 1.6천 |
|---|
| 2026.07.06 | ₩92,390 | ₩93,037 | ₩92,377 | ₩92,992 | +0.65% | 2.6천 |
|---|
| 2026.07.02 | ₩91,283 | ₩92,764 | ₩89,801 | ₩90,366 | -1.00% | 3.9천 |
|---|
| 2026.07.01 | ₩92,524 | ₩92,524 | ₩91,523 | ₩91,712 | -0.88% | 500 |
|---|
| 2026.06.30 | ₩93,605 | ₩94,121 | ₩93,605 | ₩94,121 | +0.55% | 1.7천 |
|---|
| 2026.06.29 | ₩92,497 | ₩92,977 | ₩92,190 | ₩92,747 | +0.27% | 2.1천 |
|---|
| 2026.06.26 | ₩92,657 | ₩92,657 | ₩92,452 | ₩92,452 | -0.22% | 300 |
|---|
| 2026.06.25 | ₩93,431 | ₩93,474 | ₩93,431 | ₩93,474 | +0.05% | 100 |
|---|
| 2026.06.24 | ₩92,546 | ₩92,546 | ₩92,546 | ₩92,546 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩93,071 | ₩93,178 | ₩92,257 | ₩92,656 | -0.45% | 4천 |
|---|
| 2026.06.22 | ₩98,756 | ₩98,769 | ₩97,555 | ₩97,866 | -0.90% | 2.6천 |
|---|
| 2026.06.18 | ₩97,168 | ₩97,295 | ₩96,741 | ₩97,273 | +0.11% | 2.4천 |
|---|
| 2026.06.17 | ₩95,193 | ₩95,620 | ₩93,725 | ₩93,777 | -1.49% | 2.4만 |
|---|
| 2026.06.16 | ₩94,539 | ₩94,792 | ₩94,005 | ₩94,792 | +0.27% | 3.8천 |
|---|
| 2026.06.15 | ₩95,526 | ₩96,180 | ₩95,500 | ₩95,832 | +0.32% | 4.7천 |
|---|
| 2026.06.12 | ₩92,190 | ₩93,011 | ₩92,190 | ₩92,590 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩89,935 | ₩92,437 | ₩89,855 | ₩92,437 | +2.78% | 2.1천 |
|---|
| 2026.06.10 | ₩89,321 | ₩90,041 | ₩88,820 | ₩88,820 | -0.56% | 1.6천 |
|---|
| 2026.06.09 | ₩92,177 | ₩92,190 | ₩88,353 | ₩90,056 | -2.30% | 2.4천 |
|---|
| 2026.06.08 | ₩90,402 | ₩90,782 | ₩90,210 | ₩90,210 | -0.21% | 1천 |
|---|
| 2026.06.05 | ₩91,082 | ₩91,162 | ₩88,653 | ₩88,653 | -2.67% | 5.1천 |
|---|
| 2026.06.04 | ₩93,952 | ₩94,846 | ₩93,444 | ₩94,432 | +0.51% | 6.2천 |
|---|
| 2026.06.03 | ₩95,887 | ₩95,887 | ₩95,393 | ₩95,733 | -0.16% | 2.6천 |
|---|
| 2026.06.02 | ₩96,767 | ₩97,054 | ₩96,300 | ₩97,054 | +0.30% | 2.8천 |
|---|
| 2026.06.01 | ₩95,513 | ₩96,874 | ₩95,513 | ₩96,255 | +0.78% | 2.3천 |
|---|
| 2026.05.29 | ₩94,819 | ₩94,859 | ₩94,331 | ₩94,331 | -0.52% | 1.3천 |
|---|
| 2026.05.28 | ₩93,271 | ₩94,359 | ₩93,271 | ₩94,152 | +0.94% | 2.3천 |
|---|
| 2026.05.27 | ₩94,712 | ₩94,712 | ₩93,848 | ₩93,848 | -0.91% | 600 |
|---|
| 2026.05.26 | ₩93,872 | ₩94,152 | ₩93,458 | ₩93,997 | +0.13% | 2.5천 |
|---|
| 2026.05.22 | ₩91,269 | ₩91,269 | ₩90,567 | ₩90,567 | -0.77% | 300 |
|---|
| 2026.05.21 | ₩90,001 | ₩91,162 | ₩90,001 | ₩90,703 | +0.78% | 2.6천 |
|---|
| 2026.05.20 | ₩88,794 | ₩90,175 | ₩88,794 | ₩89,933 | +1.28% | 2.8천 |
|---|
| 2026.05.19 | ₩87,619 | ₩89,347 | ₩87,412 | ₩88,296 | +0.77% | 2.9천 |
|---|
| 2026.05.18 | ₩88,507 | ₩89,146 | ₩88,228 | ₩89,146 | +0.72% | 300 |
|---|
| 2026.05.15 | ₩89,321 | ₩89,561 | ₩89,067 | ₩89,067 | -0.28% | 1.9천 |
|---|
| 2026.05.14 | ₩92,364 | ₩92,857 | ₩92,364 | ₩92,598 | +0.25% | 1.1천 |
|---|
| 2026.05.13 | ₩91,603 | ₩92,163 | ₩91,549 | ₩91,723 | +0.13% | 3.8천 |
|---|
| 2026.05.12 | ₩90,695 | ₩90,709 | ₩89,481 | ₩90,055 | -0.71% | 3.3천 |
|---|
| 2026.05.11 | ₩93,344 | ₩93,344 | ₩93,118 | ₩93,179 | -0.18% | 1.2천 |
|---|
| 2026.05.08 | ₩92,217 | ₩93,111 | ₩92,203 | ₩93,069 | +0.92% | 2.4천 |
|---|
| 2026.05.07 | ₩92,097 | ₩92,110 | ₩91,472 | ₩91,472 | -0.68% | 1.2천 |
|---|
| 2026.05.06 | ₩92,337 | ₩92,664 | ₩92,030 | ₩92,664 | +0.35% | 1.5천 |
|---|
| 2026.05.05 | ₩90,015 | ₩90,028 | ₩89,796 | ₩89,796 | -0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩88,800 | ₩88,800 | ₩87,813 | ₩88,074 | -0.82% | 3.5천 |
|---|
| 2026.05.01 | ₩88,653 | ₩88,667 | ₩88,088 | ₩88,088 | -0.64% | 1.5천 |
|---|
| 2026.04.30 | ₩86,999 | ₩88,036 | ₩86,999 | ₩88,036 | +1.19% | 500 |
|---|
| 2026.04.29 | ₩86,098 | ₩86,098 | ₩86,098 | ₩86,098 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩86,298 | ₩86,852 | ₩85,958 | ₩86,852 | +0.64% | 7.1만 |
|---|
| 2026.04.27 | ₩87,334 | ₩87,334 | ₩87,334 | ₩87,334 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩86,371 | ₩87,866 | ₩86,358 | ₩87,451 | +1.25% | 2.6천 |
|---|
| 2026.04.23 | ₩86,198 | ₩86,598 | ₩85,613 | ₩85,613 | -0.68% | 800 |
|---|
| 2026.04.22 | ₩86,371 | ₩87,224 | ₩86,345 | ₩87,224 | +0.99% | 1.5천 |
|---|
| 2026.04.21 | ₩85,649 | ₩85,649 | ₩85,649 | ₩85,649 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩87,292 | ₩87,292 | ₩87,292 | ₩87,292 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩87,960 | ₩87,973 | ₩87,555 | ₩87,555 | -0.46% | 1.3천 |
|---|
| 2026.04.16 | ₩86,371 | ₩86,411 | ₩86,059 | ₩86,059 | -0.36% | 2.5천 |
|---|
| 2026.04.15 | ₩85,891 | ₩85,891 | ₩85,250 | ₩85,667 | -0.26% | 1.1천 |
|---|
| 2026.04.14 | ₩85,344 | ₩85,758 | ₩85,344 | ₩85,548 | +0.24% | 2.3천 |
|---|
| 2026.04.13 | ₩83,122 | ₩84,410 | ₩83,122 | ₩84,410 | +1.55% | 1.4천 |
|---|
| 2026.04.10 | ₩84,023 | ₩84,023 | ₩83,283 | ₩83,283 | -0.88% | 200 |
|---|
| 2026.04.09 | ₩82,528 | ₩83,141 | ₩82,528 | ₩83,038 | +0.62% | 1.6천 |
|---|
| 2026.04.08 | ₩82,141 | ₩83,222 | ₩82,141 | ₩83,108 | +1.18% | 3.4천 |
|---|
| 2026.04.07 | ₩77,924 | ₩78,887 | ₩77,897 | ₩78,887 | +1.24% | 1.4천 |
|---|
| 2026.04.06 | ₩78,564 | ₩78,684 | ₩78,271 | ₩78,684 | +0.15% | 1.7천 |
|---|
| 2026.04.02 | ₩76,536 | ₩77,830 | ₩76,482 | ₩77,672 | +1.48% | 1.8천 |
|---|
| 2026.04.01 | ₩78,751 | ₩79,392 | ₩78,511 | ₩78,642 | -0.14% | 6.4천 |
|---|
| 2026.03.31 | ₩76,629 | ₩78,111 | ₩76,629 | ₩78,057 | +1.86% | 2.9천 |
|---|
| 2026.03.30 | ₩75,682 | ₩76,055 | ₩75,402 | ₩75,591 | -0.12% | 1.9천 |
|---|
| 2026.03.27 | ₩76,189 | ₩77,056 | ₩75,869 | ₩76,148 | -0.05% | 5.2만 |
|---|
| 2026.03.26 | ₩77,136 | ₩77,176 | ₩76,322 | ₩76,727 | -0.53% | 2.3만 |
|---|
| 2026.03.25 | ₩79,338 | ₩79,645 | ₩79,221 | ₩79,221 | -0.15% | 2.3천 |
|---|
| 2026.03.24 | ₩77,297 | ₩78,137 | ₩77,297 | ₩78,137 | +1.09% | 300 |
|---|
| 2026.03.23 | ₩79,992 | ₩80,219 | ₩78,925 | ₩79,336 | -0.82% | 2.3천 |
|---|
| 2026.03.20 | ₩78,031 | ₩78,164 | ₩76,456 | ₩77,082 | -1.22% | 3.4천 |
|---|
| 2026.03.19 | ₩78,484 | ₩80,473 | ₩78,324 | ₩80,139 | +2.11% | 1.4만 |
|---|
| 2026.03.18 | ₩80,980 | ₩80,980 | ₩79,701 | ₩79,701 | -1.58% | 900 |
|---|
| 2026.03.17 | ₩81,300 | ₩81,781 | ₩81,300 | ₩81,306 | +0.01% | 1.4천 |
|---|
| 2026.03.16 | ₩80,593 | ₩80,886 | ₩80,139 | ₩80,626 | +0.04% | 1.9천 |
|---|
| 2026.03.13 | ₩79,805 | ₩79,899 | ₩78,391 | ₩78,456 | -1.69% | 3.5천 |
|---|
| 2026.03.12 | ₩78,978 | ₩79,765 | ₩78,898 | ₩78,938 | -0.05% | 2.5천 |
|---|
| 2026.03.11 | ₩81,239 | ₩81,239 | ₩81,239 | ₩81,239 | 0.00% | 500 |
|---|
| 2026.03.10 | ₩80,486 | ₩82,128 | ₩80,486 | ₩80,923 | +0.54% | 6.5천 |
|---|
| 2026.03.09 | ₩78,644 | ₩80,596 | ₩77,804 | ₩80,596 | +2.48% | 1.1만 |
|---|
| 2026.03.06 | ₩79,152 | ₩79,152 | ₩79,057 | ₩79,057 | -0.12% | 400 |
|---|
| 2026.03.05 | ₩80,646 | ₩80,646 | ₩78,794 | ₩79,535 | -1.38% | 4.7천 |
|---|
| 2026.03.04 | ₩80,453 | ₩81,634 | ₩80,453 | ₩81,506 | +1.31% | 2.4천 |
|---|
| 2026.03.03 | ₩80,526 | ₩81,527 | ₩78,631 | ₩81,207 | +0.85% | 4.8천 |
|---|
| 2026.03.02 | ₩84,089 | ₩84,810 | ₩83,782 | ₩84,511 | +0.50% | 8.7천 |
|---|
| 2026.02.27 | ₩85,971 | ₩85,971 | ₩85,770 | ₩85,770 | -0.23% | 200 |
|---|
| 2026.02.26 | ₩85,517 | ₩86,278 | ₩85,517 | ₩86,146 | +0.74% | 2.5천 |
|---|
| 2026.02.25 | ₩86,532 | ₩87,052 | ₩86,532 | ₩86,940 | +0.47% | 5.3천 |
|---|
| 2026.02.24 | ₩85,557 | ₩86,291 | ₩85,557 | ₩86,135 | +0.68% | 5.6천 |
|---|
| 2026.02.23 | ₩85,384 | ₩85,504 | ₩84,703 | ₩84,706 | -0.79% | 6.3만 |
|---|
| 2026.02.20 | ₩84,100 | ₩85,552 | ₩84,100 | ₩85,552 | +1.73% | 7.9천 |
|---|
| 2026.02.19 | ₩84,116 | ₩84,116 | ₩83,516 | ₩83,830 | -0.34% | 1.1천 |
|---|
| 2026.02.18 | ₩84,556 | ₩84,757 | ₩84,143 | ₩84,147 | -0.48% | 3.1천 |
|---|
| 2026.02.17 | ₩83,275 | ₩83,916 | ₩83,275 | ₩83,733 | +0.55% | 3.8천 |
|---|
| 2026.02.13 | ₩83,782 | ₩84,330 | ₩83,406 | ₩83,944 | +0.19% | 900 |
|---|
| 2026.02.12 | ₩84,957 | ₩85,010 | ₩83,075 | ₩83,796 | -1.37% | 10.3만 |
|---|
| 2026.02.11 | ₩84,370 | ₩84,823 | ₩84,109 | ₩84,614 | +0.29% | 2.6천 |
|---|
| 2026.02.10 | ₩83,495 | ₩83,702 | ₩83,495 | ₩83,600 | +0.12% | 1.3천 |
|---|
| 2026.02.09 | ₩82,875 | ₩83,596 | ₩82,875 | ₩83,249 | +0.45% | 900 |
|---|
| 2026.02.06 | ₩81,687 | ₩82,501 | ₩81,687 | ₩82,501 | +1.00% | 3.5천 |
|---|
| 2026.02.05 | ₩81,273 | ₩81,407 | ₩80,454 | ₩80,454 | -1.01% | 1천 |
|---|
| 2026.02.04 | ₩81,233 | ₩81,247 | ₩80,726 | ₩81,112 | -0.15% | 700 |
|---|
| 2026.02.03 | ₩82,168 | ₩82,168 | ₩80,900 | ₩81,886 | -0.34% | 6.4천 |
|---|
| 2026.02.02 | ₩81,087 | ₩81,914 | ₩81,067 | ₩81,628 | +0.67% | 2.9천 |
|---|
| 2026.01.30 | ₩82,635 | ₩82,635 | ₩81,500 | ₩81,624 | -1.22% | 6천 |
|---|
| 2026.01.29 | ₩83,435 | ₩83,435 | ₩82,421 | ₩82,982 | -0.54% | 1.4천 |
|---|
| 2026.01.28 | ₩83,836 | ₩83,836 | ₩82,648 | ₩83,401 | -0.52% | 3.1천 |
|---|
| 2026.01.27 | ₩82,021 | ₩82,794 | ₩82,007 | ₩82,794 | +0.94% | 3.4천 |
|---|
| 2026.01.26 | ₩80,766 | ₩81,661 | ₩80,766 | ₩81,299 | +0.66% | 7.5천 |
|---|
| 2026.01.23 | ₩80,760 | ₩81,200 | ₩80,760 | ₩81,200 | +0.55% | 1.5천 |
|---|
| 2026.01.22 | ₩80,326 | ₩80,734 | ₩80,326 | ₩80,734 | +0.51% | 2.2천 |
|---|
| 2026.01.21 | ₩79,872 | ₩80,059 | ₩79,872 | ₩80,032 | +0.20% | 1.3천 |
|---|
| 2026.01.20 | ₩78,811 | ₩78,811 | ₩78,811 | ₩78,811 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩79,112 | ₩79,493 | ₩79,112 | ₩79,493 | +0.48% | 1.8천 |
|---|
| 2026.01.15 | ₩79,739 | ₩80,075 | ₩79,712 | ₩79,712 | -0.03% | 900 |
|---|
| 2026.01.14 | ₩79,392 | ₩79,392 | ₩78,991 | ₩79,270 | -0.15% | 1.1천 |
|---|
| 2026.01.13 | ₩79,031 | ₩79,605 | ₩78,870 | ₩78,969 | -0.08% | 2.4천 |
|---|
| 2026.01.12 | ₩78,805 | ₩79,599 | ₩78,631 | ₩79,599 | +1.01% | 2.4천 |
|---|
| 2026.01.09 | ₩78,482 | ₩78,482 | ₩78,482 | ₩78,482 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩78,311 | ₩78,311 | ₩78,180 | ₩78,180 | -0.17% | 300 |
|---|
| 2026.01.07 | ₩78,738 | ₩78,738 | ₩78,171 | ₩78,171 | -0.72% | 800 |
|---|
| 2026.01.06 | ₩78,818 | ₩78,818 | ₩78,391 | ₩78,745 | -0.09% | 1.4천 |
|---|
| 2026.01.05 | ₩77,417 | ₩78,044 | ₩77,363 | ₩78,044 | +0.81% | 2.3천 |
|---|
| 2026.01.02 | ₩76,082 | ₩77,190 | ₩76,082 | ₩77,135 | +1.38% | 1.4만 |
|---|
| 2025.12.31 | ₩75,396 | ₩75,396 | ₩74,641 | ₩75,120 | -0.37% | 1.3만 |
|---|
| 2025.12.30 | ₩75,442 | ₩75,508 | ₩75,148 | ₩75,323 | -0.16% | 1.7만 |
|---|
| 2025.12.29 | ₩74,788 | ₩75,295 | ₩74,788 | ₩75,209 | +0.56% | 1.7천 |
|---|
| 2025.12.26 | ₩75,135 | ₩75,548 | ₩75,014 | ₩75,387 | +0.34% | 3.3천 |
|---|
| 2025.12.24 | ₩74,814 | ₩74,948 | ₩74,721 | ₩74,918 | +0.14% | 1천 |
|---|
| 2025.12.23 | ₩74,574 | ₩74,800 | ₩74,574 | ₩74,800 | +0.30% | 300 |
|---|
| 2025.12.22 | ₩76,296 | ₩76,306 | ₩76,296 | ₩76,306 | +0.01% | 200 |
|---|
| 2025.12.19 | ₩75,962 | ₩76,149 | ₩75,642 | ₩75,943 | -0.02% | 4.7천 |
|---|
| 2025.12.18 | ₩75,428 | ₩75,628 | ₩75,259 | ₩75,259 | -0.22% | 800 |
|---|
| 2025.12.17 | ₩75,001 | ₩75,001 | ₩74,314 | ₩74,314 | -0.92% | 2.3천 |
|---|
| 2025.12.16 | ₩74,427 | ₩74,842 | ₩74,427 | ₩74,842 | +0.56% | 2.2천 |
|---|
| 2025.12.15 | ₩75,895 | ₩75,895 | ₩75,215 | ₩75,241 | -0.86% | 9.3천 |
|---|
| 2025.12.12 | ₩75,748 | ₩75,922 | ₩75,526 | ₩75,526 | -0.29% | 1.3천 |
|---|
| 2025.12.11 | ₩76,256 | ₩76,349 | ₩76,002 | ₩76,349 | +0.12% | 1.1천 |
|---|
| 2025.12.10 | ₩75,989 | ₩76,282 | ₩75,989 | ₩76,236 | +0.32% | 3.2천 |
|---|
| 2025.12.09 | ₩76,014 | ₩76,014 | ₩76,014 | ₩76,014 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩76,322 | ₩76,322 | ₩75,748 | ₩75,789 | -0.70% | 1.6만 |
|---|
| 2025.12.05 | ₩76,309 | ₩76,442 | ₩75,922 | ₩76,069 | -0.31% | 5천 |
|---|
| 2025.12.04 | ₩75,428 | ₩75,727 | ₩75,295 | ₩75,415 | -0.02% | 3.9천 |
|---|
| 2025.12.03 | ₩75,368 | ₩75,628 | ₩75,068 | ₩75,415 | +0.06% | 4.5천 |
|---|
| 2025.12.02 | ₩75,628 | ₩75,882 | ₩75,181 | ₩75,455 | -0.23% | 6.8천 |
|---|
| 2025.12.01 | ₩75,855 | ₩75,855 | ₩75,595 | ₩75,742 | -0.15% | 1.7천 |
|---|
| 2025.11.28 | ₩75,695 | ₩75,695 | ₩75,684 | ₩75,684 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩75,335 | ₩75,455 | ₩75,108 | ₩75,241 | -0.12% | 5.4천 |
|---|
| 2025.11.25 | ₩74,908 | ₩74,908 | ₩74,187 | ₩74,641 | -0.36% | 1만 |
|---|
| 2025.11.24 | ₩73,987 | ₩74,607 | ₩73,987 | ₩74,387 | +0.54% | 4.7천 |
|---|
| 2025.11.21 | ₩73,006 | ₩73,773 | ₩73,006 | ₩73,453 | +0.61% | 1.9만 |
|---|
| 2025.11.20 | ₩76,176 | ₩76,176 | ₩73,760 | ₩73,760 | -3.17% | 8.2천 |
|---|
| 2025.11.19 | ₩75,348 | ₩75,348 | ₩74,507 | ₩74,708 | -0.85% | 4.7천 |
|---|
| 2025.11.18 | ₩75,455 | ₩75,455 | ₩74,948 | ₩75,367 | -0.12% | 6.7천 |
|---|
| 2025.11.17 | ₩76,069 | ₩76,169 | ₩75,241 | ₩75,402 | -0.88% | 6.1천 |
|---|
| 2025.11.14 | ₩76,309 | ₩76,669 | ₩75,695 | ₩75,935 | -0.49% | 1.6만 |
|---|
| 2025.11.13 | ₩77,270 | ₩77,270 | ₩76,109 | ₩76,176 | -1.42% | 7.5천 |
|---|
| 2025.11.12 | ₩77,230 | ₩77,230 | ₩77,056 | ₩77,096 | -0.17% | 5.3천 |
|---|
| 2025.11.11 | ₩77,190 | ₩77,216 | ₩77,043 | ₩77,043 | -0.19% | 6.8천 |
|---|
| 2025.11.10 | ₩76,896 | ₩77,253 | ₩76,643 | ₩77,070 | +0.23% | 1.1만 |
|---|
| 2025.11.07 | ₩75,175 | ₩75,482 | ₩74,921 | ₩75,482 | +0.41% | 1.1만 |
|---|
| 2025.11.06 | ₩76,936 | ₩76,936 | ₩75,602 | ₩75,602 | -1.73% | 2.7만 |
|---|
| 2025.11.05 | ₩76,082 | ₩77,016 | ₩76,082 | ₩76,616 | +0.70% | 1만 |
|---|
| 2025.11.04 | ₩76,176 | ₩76,576 | ₩75,975 | ₩75,975 | -0.26% | 6.6천 |
|---|
| 2025.11.03 | ₩78,017 | ₩78,017 | ₩77,056 | ₩77,403 | -0.79% | 4.9천 |
|---|
| 2025.10.31 | ₩76,923 | ₩77,110 | ₩76,576 | ₩76,789 | -0.17% | 1.3만 |
|---|
| 2025.10.30 | ₩77,764 | ₩77,777 | ₩76,923 | ₩76,976 | -1.01% | 6.6만 |
|---|
| 2025.10.29 | ₩78,591 | ₩78,671 | ₩78,084 | ₩78,143 | -0.57% | 1.7천 |
|---|
| 2025.10.28 | ₩77,590 | ₩77,964 | ₩77,216 | ₩77,443 | -0.19% | 3천 |
|---|
| 2025.10.27 | ₩78,044 | ₩78,071 | ₩77,390 | ₩78,071 | +0.03% | 3.8천 |
|---|
| 2025.10.24 | ₩77,310 | ₩77,310 | ₩76,696 | ₩76,696 | -0.79% | 4.9천 |
|---|
| 2025.10.23 | ₩76,042 | ₩76,563 | ₩75,989 | ₩76,109 | +0.09% | 7.2천 |
|---|
| 2025.10.22 | ₩75,695 | ₩76,069 | ₩75,241 | ₩75,495 | -0.26% | 1.8천 |
|---|
| 2025.10.21 | ₩75,851 | ₩75,851 | ₩75,851 | ₩75,851 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩75,869 | ₩76,595 | ₩75,869 | ₩76,595 | +0.96% | 2.1천 |
|---|
| 2025.10.17 | ₩75,279 | ₩75,989 | ₩75,279 | ₩75,622 | +0.46% | 1.2천 |
|---|
| 2025.10.16 | ₩76,226 | ₩76,226 | ₩75,468 | ₩75,627 | -0.79% | 3.9천 |
|---|
| 2025.10.15 | ₩75,482 | ₩75,482 | ₩75,193 | ₩75,193 | -0.38% | 1천 |
|---|
| 2025.10.14 | ₩73,760 | ₩74,627 | ₩73,627 | ₩74,019 | +0.35% | 4.2천 |
|---|
| 2025.10.13 | ₩74,240 | ₩74,860 | ₩74,240 | ₩74,629 | +0.52% | 4.7천 |
|---|
| 2025.10.10 | ₩72,799 | ₩72,799 | ₩72,512 | ₩72,512 | -0.39% | 1.5천 |
|---|