시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta Europe Equity ETF 과거 주가
Goldman Sachs ActiveBeta Europe Equity ETF · GSEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta Europe Equity ETF · GSEU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,067 | ₩63,095 | ₩62,920 | ₩63,095 | +0.04% | 5.2천 |
| 2026.10.08 | ₩62,586 | ₩62,760 | ₩62,038 | ₩62,742 | +0.25% | 1만 |
| 2026.10.07 | ₩62,786 | ₩62,927 | ₩62,666 | ₩62,876 | +0.14% | 5.7천 |
| 2026.10.06 | ₩63,669 | ₩63,801 | ₩63,565 | ₩63,565 | -0.16% | 5.2천 |
| 2026.10.05 | ₩62,960 | ₩63,412 | ₩62,907 | ₩63,315 | +0.56% | 1.4만 |
| 2026.10.02 | ₩63,121 | ₩63,562 | ₩63,121 | ₩63,451 | +0.52% | 3.8만 |
| 2026.10.01 | ₩62,827 | ₩62,833 | ₩62,372 | ₩62,626 | -0.32% | 3.2만 |
| 2026.09.30 | ₩64,257 | ₩64,424 | ₩63,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,788 |
| -0.73% |
| 1.3만 |
| 2026.09.29 | ₩64,551 | ₩64,669 | ₩64,170 | ₩64,444 | -0.17% | 6.1천 |
|---|
| 2026.09.28 | ₩65,059 | ₩65,166 | ₩64,478 | ₩64,986 | -0.11% | 5.4천 |
|---|
| 2026.09.25 | ₩64,915 | ₩65,227 | ₩64,752 | ₩65,227 | +0.48% | 6.3천 |
|---|
| 2026.09.24 | ₩64,725 | ₩64,914 | ₩64,357 | ₩64,829 | +0.16% | 9.7천 |
|---|
| 2026.09.23 | ₩64,993 | ₩65,100 | ₩64,779 | ₩64,816 | -0.27% | 2.2만 |
|---|
| 2026.09.22 | ₩65,674 | ₩65,808 | ₩65,340 | ₩65,608 | -0.10% | 8.2천 |
|---|
| 2026.09.21 | ₩65,541 | ₩65,594 | ₩65,247 | ₩65,570 | +0.04% | 7.5천 |
|---|
| 2026.09.18 | ₩64,698 | ₩64,872 | ₩64,632 | ₩64,819 | +0.19% | 1.1만 |
|---|
| 2026.09.17 | ₩65,487 | ₩65,768 | ₩65,367 | ₩65,439 | -0.07% | 5.7천 |
|---|
| 2026.09.16 | ₩65,407 | ₩65,481 | ₩64,739 | ₩64,962 | -0.68% | 6.2천 |
|---|
| 2026.09.15 | ₩65,100 | ₩65,340 | ₩64,979 | ₩65,204 | +0.16% | 7.7천 |
|---|
| 2026.09.14 | ₩65,554 | ₩65,601 | ₩65,206 | ₩65,431 | -0.19% | 1.1만 |
|---|
| 2026.09.11 | ₩66,035 | ₩66,169 | ₩65,888 | ₩65,892 | -0.22% | 3.2천 |
|---|
| 2026.09.10 | ₩65,648 | ₩65,979 | ₩65,501 | ₩65,525 | -0.19% | 5.9천 |
|---|
| 2026.09.09 | ₩66,383 | ₩66,503 | ₩66,081 | ₩66,081 | -0.46% | 5.7천 |
|---|
| 2026.09.08 | ₩66,985 | ₩67,249 | ₩66,806 | ₩66,806 | -0.27% | 9.6천 |
|---|
| 2026.09.04 | ₩67,052 | ₩67,232 | ₩67,052 | ₩67,180 | +0.19% | 3.6천 |
|---|
| 2026.09.03 | ₩66,985 | ₩67,092 | ₩66,757 | ₩67,092 | +0.16% | 5.2천 |
|---|
| 2026.09.02 | ₩66,450 | ₩66,556 | ₩66,343 | ₩66,463 | +0.02% | 7.8천 |
|---|
| 2026.09.01 | ₩66,610 | ₩66,717 | ₩66,330 | ₩66,330 | -0.42% | 6천 |
|---|
| 2026.08.31 | ₩67,239 | ₩67,239 | ₩66,858 | ₩66,978 | -0.39% | 5.9천 |
|---|
| 2026.08.28 | ₩67,433 | ₩67,546 | ₩67,078 | ₩67,239 | -0.29% | 28.4만 |
|---|
| 2026.08.27 | ₩67,252 | ₩67,306 | ₩67,185 | ₩67,303 | +0.08% | 3.5천 |
|---|
| 2026.08.26 | ₩67,907 | ₩67,953 | ₩67,602 | ₩67,602 | -0.45% | 4천 |
|---|
| 2026.08.25 | ₩67,814 | ₩67,881 | ₩67,546 | ₩67,836 | +0.03% | 1.2만 |
|---|
| 2026.08.24 | ₩67,728 | ₩67,760 | ₩67,493 | ₩67,703 | -0.04% | 15.6만 |
|---|
| 2026.08.21 | ₩67,687 | ₩67,760 | ₩67,586 | ₩67,637 | -0.07% | 25.4만 |
|---|
| 2026.08.20 | ₩67,225 | ₩67,243 | ₩67,125 | ₩67,150 | -0.11% | 4.8천 |
|---|
| 2026.08.19 | ₩67,265 | ₩67,437 | ₩67,225 | ₩67,363 | +0.15% | 3.6천 |
|---|
| 2026.08.18 | ₩67,279 | ₩67,279 | ₩66,711 | ₩66,733 | -0.81% | 1.3만 |
|---|
| 2026.08.17 | ₩67,446 | ₩67,680 | ₩67,306 | ₩67,368 | -0.11% | 6.4천 |
|---|
| 2026.08.14 | ₩67,580 | ₩67,640 | ₩67,346 | ₩67,463 | -0.17% | 44.2만 |
|---|
| 2026.08.13 | ₩67,401 | ₩67,479 | ₩67,185 | ₩67,410 | +0.01% | 6.2천 |
|---|
| 2026.08.12 | ₩67,426 | ₩67,426 | ₩67,185 | ₩67,267 | -0.24% | 4.2천 |
|---|
| 2026.08.11 | ₩67,359 | ₩67,600 | ₩67,199 | ₩67,235 | -0.18% | 4.7천 |
|---|
| 2026.08.10 | ₩67,359 | ₩67,478 | ₩67,185 | ₩67,359 | 0.00% | 7.4천 |
|---|
| 2026.08.07 | ₩67,586 | ₩67,735 | ₩67,513 | ₩67,633 | +0.07% | 3.4천 |
|---|
| 2026.08.06 | ₩67,359 | ₩67,426 | ₩67,165 | ₩67,165 | -0.29% | 2.9천 |
|---|
| 2026.08.05 | ₩67,282 | ₩67,359 | ₩67,179 | ₩67,228 | -0.08% | 3.9천 |
|---|
| 2026.08.04 | ₩66,945 | ₩67,092 | ₩66,945 | ₩67,025 | +0.12% | 4.7천 |
|---|
| 2026.08.03 | ₩66,503 | ₩66,661 | ₩66,437 | ₩66,598 | +0.14% | 5.6천 |
|---|
| 2026.07.31 | ₩65,954 | ₩66,396 | ₩65,808 | ₩66,223 | +0.41% | 2.4천 |
|---|
| 2026.07.30 | ₩66,102 | ₩66,601 | ₩66,049 | ₩66,601 | +0.75% | 4.5천 |
|---|
| 2026.07.29 | ₩65,169 | ₩65,574 | ₩64,979 | ₩65,204 | +0.05% | 3.3천 |
|---|
| 2026.07.28 | ₩65,086 | ₩65,501 | ₩65,086 | ₩65,481 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩65,126 | ₩65,260 | ₩65,113 | ₩65,138 | +0.02% | 7.2천 |
|---|
| 2026.07.24 | ₩64,779 | ₩64,952 | ₩64,712 | ₩64,728 | -0.08% | 7.2천 |
|---|
| 2026.07.23 | ₩64,632 | ₩64,658 | ₩64,244 | ₩64,447 | -0.29% | 5.6천 |
|---|
| 2026.07.22 | ₩65,621 | ₩65,661 | ₩65,300 | ₩65,315 | -0.47% | 5.5천 |
|---|
| 2026.07.21 | ₩64,591 | ₩65,059 | ₩64,578 | ₩65,023 | +0.67% | 5.9천 |
|---|
| 2026.07.20 | ₩64,772 | ₩64,845 | ₩64,297 | ₩64,337 | -0.67% | 7.4천 |
|---|
| 2026.07.17 | ₩65,006 | ₩65,113 | ₩64,981 | ₩65,101 | +0.15% | 3천 |
|---|
| 2026.07.16 | ₩65,059 | ₩65,153 | ₩65,059 | ₩65,112 | +0.08% | 4.4천 |
|---|
| 2026.07.15 | ₩65,114 | ₩65,374 | ₩65,079 | ₩65,374 | +0.40% | 4.2천 |
|---|
| 2026.07.14 | ₩65,035 | ₩65,152 | ₩64,740 | ₩64,777 | -0.40% | 6.1천 |
|---|
| 2026.07.13 | ₩64,819 | ₩64,884 | ₩64,364 | ₩64,378 | -0.68% | 7천 |
|---|
| 2026.07.10 | ₩64,845 | ₩64,999 | ₩64,712 | ₩64,934 | +0.14% | 6.7천 |
|---|
| 2026.07.09 | ₩64,565 | ₩64,939 | ₩64,565 | ₩64,785 | +0.34% | 7.2천 |
|---|
| 2026.07.08 | ₩64,484 | ₩64,618 | ₩64,003 | ₩64,598 | +0.18% | 8.6천 |
|---|
| 2026.07.07 | ₩65,715 | ₩65,715 | ₩65,209 | ₩65,209 | -0.77% | 4.3천 |
|---|
| 2026.07.06 | ₩65,394 | ₩65,815 | ₩65,394 | ₩65,815 | +0.64% | 9.1천 |
|---|
| 2026.07.02 | ₩65,487 | ₩65,888 | ₩65,200 | ₩65,503 | +0.02% | 8.8천 |
|---|
| 2026.07.01 | ₩64,217 | ₩64,551 | ₩64,217 | ₩64,357 | +0.22% | 6천 |
|---|
| 2026.06.30 | ₩64,698 | ₩64,927 | ₩64,591 | ₩64,927 | +0.35% | 6.2천 |
|---|
| 2026.06.29 | ₩64,113 | ₩64,525 | ₩64,053 | ₩64,521 | +0.64% | 6.1천 |
|---|
| 2026.06.26 | ₩64,043 | ₩64,257 | ₩63,964 | ₩63,964 | -0.12% | 2.1천 |
|---|
| 2026.06.25 | ₩64,137 | ₩64,650 | ₩64,125 | ₩64,307 | +0.26% | 4.4천 |
|---|
| 2026.06.24 | ₩63,629 | ₩63,760 | ₩63,455 | ₩63,615 | -0.02% | 5.1천 |
|---|
| 2026.06.23 | ₩65,087 | ₩65,220 | ₩64,886 | ₩64,978 | -0.17% | 6천 |
|---|
| 2026.06.22 | ₩65,541 | ₩65,848 | ₩65,327 | ₩65,664 | +0.19% | 7.5천 |
|---|
| 2026.06.18 | ₩65,501 | ₩65,755 | ₩64,939 | ₩65,656 | +0.24% | 8.5천 |
|---|
| 2026.06.17 | ₩66,451 | ₩66,597 | ₩65,680 | ₩65,680 | -1.16% | 4천 |
|---|
| 2026.06.16 | ₩66,236 | ₩66,408 | ₩66,140 | ₩66,140 | -0.15% | 5.4천 |
|---|
| 2026.06.15 | ₩66,423 | ₩66,423 | ₩66,025 | ₩66,025 | -0.60% | 6.2천 |
|---|
| 2026.06.12 | ₩65,902 | ₩65,955 | ₩65,514 | ₩65,955 | +0.08% | 1만 |
|---|
| 2026.06.11 | ₩64,591 | ₩65,795 | ₩64,391 | ₩65,721 | +1.75% | 8.5천 |
|---|
| 2026.06.10 | ₩64,551 | ₩64,672 | ₩63,872 | ₩63,872 | -1.05% | 4.5천 |
|---|
| 2026.06.09 | ₩65,126 | ₩65,140 | ₩63,709 | ₩64,527 | -0.92% | 3.9천 |
|---|
| 2026.06.08 | ₩64,484 | ₩64,685 | ₩64,264 | ₩64,264 | -0.34% | 6.2천 |
|---|
| 2026.06.05 | ₩64,912 | ₩64,939 | ₩64,122 | ₩64,122 | -1.22% | 5.3천 |
|---|
| 2026.06.04 | ₩65,100 | ₩65,350 | ₩65,073 | ₩65,350 | +0.38% | 4.9천 |
|---|
| 2026.06.03 | ₩64,792 | ₩64,872 | ₩64,472 | ₩64,521 | -0.42% | 9천 |
|---|
| 2026.06.02 | ₩65,220 | ₩65,300 | ₩64,912 | ₩65,170 | -0.08% | 7.6천 |
|---|
| 2026.06.01 | ₩64,498 | ₩65,079 | ₩64,431 | ₩64,981 | +0.75% | 7.8천 |
|---|
| 2026.05.29 | ₩65,380 | ₩65,748 | ₩65,233 | ₩65,256 | -0.19% | 6.3천 |
|---|
| 2026.05.28 | ₩64,939 | ₩65,367 | ₩64,805 | ₩65,188 | +0.38% | 7.8천 |
|---|
| 2026.05.27 | ₩65,674 | ₩65,808 | ₩65,380 | ₩65,521 | -0.23% | 4.3천 |
|---|
| 2026.05.26 | ₩65,581 | ₩65,715 | ₩65,360 | ₩65,598 | +0.03% | 8.2천 |
|---|
| 2026.05.22 | ₩65,019 | ₩65,033 | ₩64,819 | ₩64,859 | -0.25% | 4.8천 |
|---|
| 2026.05.21 | ₩64,284 | ₩65,170 | ₩64,284 | ₩65,170 | +1.38% | 6.7천 |
|---|
| 2026.05.20 | ₩63,958 | ₩64,748 | ₩63,742 | ₩64,748 | +1.24% | 8.7천 |
|---|
| 2026.05.19 | ₩63,762 | ₩63,868 | ₩63,468 | ₩63,488 | -0.43% | 4.6천 |
|---|
| 2026.05.18 | ₩63,950 | ₩63,983 | ₩63,702 | ₩63,983 | +0.05% | 1.1만 |
|---|
| 2026.05.15 | ₩63,147 | ₩63,254 | ₩62,987 | ₩63,028 | -0.19% | 9.5천 |
|---|
| 2026.05.14 | ₩64,378 | ₩64,578 | ₩64,198 | ₩64,198 | -0.28% | 4.9천 |
|---|
| 2026.05.13 | ₩63,736 | ₩64,230 | ₩63,736 | ₩64,221 | +0.76% | 6.3천 |
|---|
| 2026.05.12 | ₩63,595 | ₩63,908 | ₩63,455 | ₩63,908 | +0.49% | 1.1만 |
|---|
| 2026.05.11 | ₩64,565 | ₩64,630 | ₩64,284 | ₩64,351 | -0.33% | 9.9천 |
|---|
| 2026.05.08 | ₩64,471 | ₩64,626 | ₩64,325 | ₩64,626 | +0.24% | 6.5천 |
|---|
| 2026.05.07 | ₩65,093 | ₩65,149 | ₩64,038 | ₩64,038 | -1.62% | 5.7천 |
|---|
| 2026.05.06 | ₩65,233 | ₩65,415 | ₩65,114 | ₩65,415 | +0.28% | 7.6천 |
|---|
| 2026.05.05 | ₩63,442 | ₩63,579 | ₩63,201 | ₩63,579 | +0.22% | 7.2천 |
|---|
| 2026.05.04 | ₩63,348 | ₩63,361 | ₩62,599 | ₩62,658 | -1.09% | 1.1만 |
|---|
| 2026.05.01 | ₩64,003 | ₩64,242 | ₩63,892 | ₩63,892 | -0.17% | 6천 |
|---|
| 2026.04.30 | ₩63,094 | ₩63,950 | ₩63,094 | ₩63,845 | +1.19% | 3.9천 |
|---|
| 2026.04.29 | ₩62,746 | ₩62,746 | ₩62,319 | ₩62,333 | -0.66% | 4.6천 |
|---|
| 2026.04.28 | ₩63,054 | ₩63,093 | ₩62,934 | ₩63,093 | +0.06% | 6.2천 |
|---|
| 2026.04.27 | ₩63,629 | ₩63,629 | ₩63,308 | ₩63,339 | -0.46% | 7.6천 |
|---|
| 2026.04.24 | ₩63,535 | ₩63,676 | ₩63,361 | ₩63,669 | +0.21% | 4.2천 |
|---|
| 2026.04.23 | ₩63,709 | ₩63,936 | ₩63,094 | ₩63,268 | -0.69% | 6.7천 |
|---|
| 2026.04.22 | ₩64,337 | ₩64,337 | ₩63,776 | ₩63,954 | -0.60% | 5.4천 |
|---|
| 2026.04.21 | ₩64,753 | ₩64,886 | ₩63,725 | ₩63,816 | -1.45% | 6.5천 |
|---|
| 2026.04.20 | ₩65,006 | ₩65,162 | ₩64,946 | ₩65,162 | +0.24% | 5.9천 |
|---|
| 2026.04.17 | ₩65,557 | ₩65,674 | ₩65,247 | ₩65,347 | -0.32% | 6.3천 |
|---|
| 2026.04.16 | ₩65,059 | ₩65,059 | ₩64,424 | ₩64,424 | -0.98% | 7.4천 |
|---|
| 2026.04.15 | ₩64,531 | ₩64,684 | ₩64,431 | ₩64,618 | +0.13% | 4.1천 |
|---|
| 2026.04.14 | ₩64,686 | ₩64,872 | ₩64,661 | ₩64,779 | +0.14% | 5.5천 |
|---|
| 2026.04.13 | ₩63,308 | ₩64,352 | ₩63,308 | ₩64,352 | +1.65% | 6.3천 |
|---|
| 2026.04.10 | ₩64,017 | ₩64,210 | ₩63,575 | ₩63,825 | -0.30% | 4.7천 |
|---|
| 2026.04.09 | ₩63,221 | ₩63,890 | ₩63,027 | ₩63,681 | +0.73% | 7.9천 |
|---|
| 2026.04.08 | ₩63,789 | ₩63,869 | ₩63,214 | ₩63,482 | -0.48% | 1.3만 |
|---|
| 2026.04.07 | ₩61,155 | ₩62,466 | ₩60,380 | ₩61,637 | +0.79% | 1.5만 |
|---|
| 2026.04.06 | ₩61,396 | ₩61,677 | ₩61,276 | ₩61,570 | +0.28% | 8.3천 |
|---|
| 2026.04.02 | ₩60,435 | ₩61,262 | ₩60,433 | ₩61,162 | +1.20% | 1.5만 |
|---|
| 2026.04.01 | ₩61,249 | ₩61,756 | ₩61,149 | ₩61,329 | +0.13% | 7.6천 |
|---|
| 2026.03.31 | ₩59,898 | ₩60,514 | ₩59,459 | ₩60,433 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩58,816 | ₩59,029 | ₩58,521 | ₩58,695 | -0.20% | 2.3만 |
|---|
| 2026.03.27 | ₩58,802 | ₩58,896 | ₩58,388 | ₩58,388 | -0.70% | 1.2만 |
|---|
| 2026.03.26 | ₩59,431 | ₩59,778 | ₩58,896 | ₩58,896 | -0.90% | 3.9만 |
|---|
| 2026.03.25 | ₩60,179 | ₩60,300 | ₩59,832 | ₩60,070 | -0.18% | 1.3만 |
|---|
| 2026.03.24 | ₩58,775 | ₩59,537 | ₩58,628 | ₩59,203 | +0.73% | 1.3만 |
|---|
| 2026.03.23 | ₩59,324 | ₩60,285 | ₩59,110 | ₩59,531 | +0.35% | 2.2만 |
|---|
| 2026.03.20 | ₩59,604 | ₩59,805 | ₩57,906 | ₩58,094 | -2.53% | 2.7만 |
|---|
| 2026.03.19 | ₩59,283 | ₩60,433 | ₩59,283 | ₩60,134 | +1.43% | 1.3만 |
|---|
| 2026.03.18 | ₩61,035 | ₩61,262 | ₩60,166 | ₩60,166 | -1.42% | 8천 |
|---|
| 2026.03.17 | ₩61,543 | ₩61,650 | ₩61,316 | ₩61,316 | -0.37% | 4.9천 |
|---|
| 2026.03.16 | ₩60,794 | ₩61,215 | ₩60,794 | ₩61,008 | +0.35% | 7.5천 |
|---|
| 2026.03.13 | ₩61,048 | ₩61,115 | ₩60,005 | ₩60,005 | -1.71% | 1.1만 |
|---|
| 2026.03.12 | ₩60,981 | ₩61,129 | ₩60,226 | ₩60,748 | -0.38% | 1.3만 |
|---|
| 2026.03.11 | ₩61,409 | ₩61,730 | ₩61,190 | ₩61,568 | +0.26% | 8천 |
|---|
| 2026.03.10 | ₩62,212 | ₩62,492 | ₩61,570 | ₩61,651 | -0.90% | 1만 |
|---|
| 2026.03.09 | ₩60,300 | ₩61,716 | ₩59,872 | ₩61,716 | +2.35% | 2.4만 |
|---|
| 2026.03.06 | ₩60,620 | ₩61,597 | ₩60,594 | ₩61,383 | +1.26% | 2.5만 |
|---|
| 2026.03.05 | ₩62,225 | ₩62,693 | ₩61,356 | ₩61,911 | -0.50% | 2.6만 |
|---|
| 2026.03.04 | ₩62,907 | ₩63,161 | ₩62,666 | ₩63,161 | +0.40% | 1.4만 |
|---|
| 2026.03.03 | ₩61,730 | ₩63,161 | ₩61,289 | ₩62,458 | +1.18% | 3만 |
|---|
| 2026.03.02 | ₩64,217 | ₩64,578 | ₩64,150 | ₩64,244 | +0.04% | 1.4만 |
|---|
| 2026.02.27 | ₩65,888 | ₩66,102 | ₩65,634 | ₩65,634 | -0.39% | 7.4천 |
|---|
| 2026.02.26 | ₩65,982 | ₩66,958 | ₩65,555 | ₩65,875 | -0.16% | 1.2만 |
|---|
| 2026.02.25 | ₩65,955 | ₩65,973 | ₩65,648 | ₩65,942 | -0.02% | 5.5천 |
|---|
| 2026.02.24 | ₩65,206 | ₩65,835 | ₩65,206 | ₩65,340 | +0.21% | 8.2천 |
|---|
| 2026.02.23 | ₩65,554 | ₩65,955 | ₩65,193 | ₩65,193 | -0.55% | 9.2천 |
|---|
| 2026.02.20 | ₩65,059 | ₩65,541 | ₩65,046 | ₩65,521 | +0.71% | 8.9천 |
|---|
| 2026.02.19 | ₩64,685 | ₩64,872 | ₩64,591 | ₩64,872 | +0.29% | 7.9천 |
|---|
| 2026.02.18 | ₩65,220 | ₩65,431 | ₩64,979 | ₩65,086 | -0.20% | 1.2만 |
|---|
| 2026.02.17 | ₩64,658 | ₩65,085 | ₩64,331 | ₩64,993 | +0.52% | 1.6만 |
|---|
| 2026.02.13 | ₩64,351 | ₩64,605 | ₩64,204 | ₩64,458 | +0.17% | 8.5천 |
|---|
| 2026.02.12 | ₩65,233 | ₩65,247 | ₩64,324 | ₩64,404 | -1.27% | 9천 |
|---|
| 2026.02.11 | ₩65,086 | ₩65,100 | ₩64,658 | ₩65,059 | -0.04% | 1만 |
|---|
| 2026.02.10 | ₩65,168 | ₩65,567 | ₩64,899 | ₩64,904 | -0.40% | 9.7천 |
|---|
| 2026.02.09 | ₩64,685 | ₩65,180 | ₩64,645 | ₩65,113 | +0.66% | 1만 |
|---|
| 2026.02.06 | ₩63,829 | ₩64,456 | ₩63,829 | ₩64,456 | +0.98% | 1.1만 |
|---|
| 2026.02.05 | ₩63,522 | ₩63,656 | ₩63,228 | ₩63,228 | -0.46% | 1.4만 |
|---|
| 2026.02.04 | ₩64,605 | ₩64,692 | ₩63,896 | ₩64,062 | -0.84% | 1.3만 |
|---|
| 2026.02.03 | ₩63,816 | ₩64,083 | ₩63,642 | ₩63,910 | +0.15% | 1.9만 |
|---|
| 2026.02.02 | ₩63,896 | ₩64,225 | ₩63,891 | ₩64,225 | +0.51% | 1.8만 |
|---|
| 2026.01.30 | ₩63,910 | ₩64,083 | ₩63,455 | ₩63,589 | -0.50% | 1.9만 |
|---|
| 2026.01.29 | ₩64,271 | ₩64,271 | ₩63,455 | ₩64,123 | -0.23% | 1.5만 |
|---|
| 2026.01.28 | ₩63,950 | ₩64,525 | ₩63,522 | ₩63,762 | -0.29% | 1.4만 |
|---|
| 2026.01.27 | ₩64,157 | ₩64,712 | ₩64,157 | ₩64,605 | +0.70% | 1.3만 |
|---|
| 2026.01.26 | ₩63,455 | ₩63,682 | ₩63,442 | ₩63,522 | +0.11% | 1만 |
|---|
| 2026.01.23 | ₩62,733 | ₩63,027 | ₩62,400 | ₩63,012 | +0.45% | 1.1만 |
|---|
| 2026.01.22 | ₩62,559 | ₩62,760 | ₩62,495 | ₩62,639 | +0.13% | 1.3만 |
|---|
| 2026.01.21 | ₩61,737 | ₩62,238 | ₩61,463 | ₩62,212 | +0.77% | 1.6만 |
|---|
| 2026.01.20 | ₩61,623 | ₩62,044 | ₩61,597 | ₩61,650 | +0.04% | 1.7만 |
|---|
| 2026.01.16 | ₩62,412 | ₩62,532 | ₩62,171 | ₩62,532 | +0.19% | 1만 |
|---|
| 2026.01.15 | ₩62,586 | ₩62,586 | ₩62,238 | ₩62,238 | -0.56% | 3.3만 |
|---|
| 2026.01.14 | ₩62,345 | ₩62,492 | ₩62,198 | ₩62,490 | +0.23% | 5.4만 |
|---|
| 2026.01.13 | ₩62,452 | ₩62,746 | ₩61,944 | ₩62,179 | -0.44% | 4.7만 |
|---|
| 2026.01.12 | ₩62,379 | ₩62,546 | ₩62,365 | ₩62,495 | +0.19% | 4.4만 |
|---|
| 2026.01.09 | ₩62,038 | ₩62,238 | ₩61,904 | ₩62,105 | +0.11% | 3.6만 |
|---|
| 2026.01.08 | ₩61,730 | ₩61,982 | ₩61,675 | ₩61,982 | +0.41% | 5.4만 |
|---|
| 2026.01.07 | ₩62,105 | ₩62,131 | ₩61,944 | ₩62,038 | -0.11% | 3.3만 |
|---|
| 2026.01.06 | ₩62,265 | ₩62,292 | ₩62,035 | ₩62,083 | -0.29% | 2.7만 |
|---|
| 2026.01.05 | ₩61,503 | ₩62,118 | ₩61,476 | ₩62,093 | +0.96% | 1.9만 |
|---|
| 2026.01.02 | ₩61,543 | ₩61,610 | ₩61,276 | ₩61,530 | -0.02% | 1.5만 |
|---|
| 2025.12.31 | ₩61,316 | ₩61,423 | ₩60,941 | ₩61,088 | -0.37% | 1.1만 |
|---|
| 2025.12.30 | ₩61,396 | ₩61,490 | ₩61,249 | ₩61,309 | -0.14% | 1.3만 |
|---|
| 2025.12.29 | ₩61,169 | ₩61,222 | ₩60,901 | ₩60,995 | -0.28% | 9.6천 |
|---|
| 2025.12.26 | ₩61,597 | ₩61,597 | ₩61,155 | ₩61,262 | -0.54% | 5.2천 |
|---|
| 2025.12.24 | ₩61,449 | ₩61,449 | ₩61,129 | ₩61,129 | -0.52% | 4.6천 |
|---|
| 2025.12.23 | ₩61,048 | ₩61,115 | ₩60,955 | ₩61,022 | -0.04% | 7.2천 |
|---|
| 2025.12.22 | ₩61,249 | ₩61,383 | ₩61,048 | ₩61,302 | +0.09% | 7.3천 |
|---|
| 2025.12.19 | ₩61,102 | ₩61,296 | ₩61,035 | ₩61,035 | -0.11% | 6.9천 |
|---|
| 2025.12.18 | ₩60,821 | ₩61,054 | ₩60,727 | ₩60,834 | +0.02% | 7.7천 |
|---|
| 2025.12.17 | ₩60,567 | ₩60,768 | ₩60,419 | ₩60,419 | -0.25% | 4.7천 |
|---|
| 2025.12.16 | ₩60,875 | ₩60,875 | ₩60,514 | ₩60,594 | -0.46% | 6.5천 |
|---|
| 2025.12.15 | ₩60,821 | ₩60,901 | ₩60,594 | ₩60,796 | -0.04% | 8.5천 |
|---|
| 2025.12.12 | ₩60,741 | ₩60,774 | ₩60,219 | ₩60,300 | -0.73% | 6.2천 |
|---|
| 2025.12.11 | ₩60,554 | ₩60,821 | ₩60,554 | ₩60,687 | +0.22% | 1만 |
|---|
| 2025.12.10 | ₩59,698 | ₩60,300 | ₩59,648 | ₩60,213 | +0.86% | 1.1만 |
|---|
| 2025.12.09 | ₩59,725 | ₩59,832 | ₩59,423 | ₩59,471 | -0.43% | 1만 |
|---|
| 2025.12.08 | ₩59,711 | ₩59,711 | ₩59,464 | ₩59,604 | -0.18% | 1.2만 |
|---|
| 2025.12.05 | ₩59,925 | ₩60,005 | ₩59,591 | ₩59,746 | -0.30% | 4.5천 |
|---|
| 2025.12.04 | ₩59,845 | ₩59,979 | ₩59,631 | ₩59,631 | -0.36% | 6.9천 |
|---|
| 2025.12.03 | ₩59,497 | ₩59,738 | ₩59,484 | ₩59,685 | +0.31% | 9.8천 |
|---|
| 2025.12.02 | ₩59,297 | ₩59,471 | ₩59,295 | ₩59,463 | +0.28% | 6천 |
|---|
| 2025.12.01 | ₩59,230 | ₩59,377 | ₩59,084 | ₩59,084 | -0.25% | 6.5천 |
|---|
| 2025.11.28 | ₩59,123 | ₩59,340 | ₩59,071 | ₩59,340 | +0.37% | 9.1천 |
|---|
| 2025.11.26 | ₩58,628 | ₩59,070 | ₩58,628 | ₩58,988 | +0.61% | 5.2천 |
|---|
| 2025.11.25 | ₩57,960 | ₩58,441 | ₩57,960 | ₩58,413 | +0.78% | 5.3천 |
|---|
| 2025.11.24 | ₩57,505 | ₩57,626 | ₩57,412 | ₩57,445 | -0.10% | 1.3만 |
|---|
| 2025.11.21 | ₩57,206 | ₩57,559 | ₩57,037 | ₩57,473 | +0.47% | 5.4천 |
|---|
| 2025.11.20 | ₩57,839 | ₩57,866 | ₩56,662 | ₩56,662 | -2.04% | 8.2천 |
|---|
| 2025.11.19 | ₩57,666 | ₩57,773 | ₩57,259 | ₩57,472 | -0.34% | 9.1천 |
|---|
| 2025.11.18 | ₩57,618 | ₩57,733 | ₩57,305 | ₩57,632 | +0.03% | 9.5천 |
|---|
| 2025.11.17 | ₩58,682 | ₩58,682 | ₩58,198 | ₩58,198 | -0.82% | 6.9천 |
|---|
| 2025.11.14 | ₩58,762 | ₩59,090 | ₩58,762 | ₩58,972 | +0.36% | 4.7천 |
|---|
| 2025.11.13 | ₩59,865 | ₩59,885 | ₩59,444 | ₩59,447 | -0.70% | 6천 |
|---|
| 2025.11.12 | ₩59,832 | ₩59,872 | ₩59,792 | ₩59,828 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩59,263 | ₩59,551 | ₩59,263 | ₩59,495 | +0.39% | 5.4천 |
|---|
| 2025.11.10 | ₩58,702 | ₩58,890 | ₩58,475 | ₩58,890 | +0.32% | 1.7만 |
|---|
| 2025.11.07 | ₩57,753 | ₩58,303 | ₩57,733 | ₩58,144 | +0.68% | 1.2만 |
|---|
| 2025.11.06 | ₩58,241 | ₩58,241 | ₩57,881 | ₩58,013 | -0.39% | 1.3만 |
|---|
| 2025.11.05 | ₩57,786 | ₩58,227 | ₩57,786 | ₩58,174 | +0.67% | 1.4만 |
|---|
| 2025.11.04 | ₩57,585 | ₩57,906 | ₩57,545 | ₩57,691 | +0.18% | 1만 |
|---|
| 2025.11.03 | ₩58,227 | ₩58,588 | ₩58,027 | ₩58,345 | +0.20% | 2.1만 |
|---|
| 2025.10.31 | ₩58,307 | ₩58,455 | ₩58,120 | ₩58,384 | +0.13% | 1.3만 |
|---|
| 2025.10.30 | ₩58,561 | ₩58,856 | ₩58,561 | ₩58,619 | +0.10% | 9.9천 |
|---|
| 2025.10.29 | ₩59,310 | ₩59,310 | ₩58,722 | ₩58,909 | -0.68% | 1.1만 |
|---|
| 2025.10.28 | ₩59,163 | ₩59,374 | ₩59,098 | ₩59,227 | +0.11% | 4.8천 |
|---|
| 2025.10.27 | ₩59,297 | ₩59,390 | ₩59,230 | ₩59,380 | +0.14% | 9.4천 |
|---|
| 2025.10.24 | ₩59,029 | ₩59,136 | ₩59,016 | ₩59,067 | +0.06% | 3.7천 |
|---|
| 2025.10.23 | ₩58,869 | ₩58,955 | ₩58,869 | ₩58,955 | +0.15% | 3.3천 |
|---|
| 2025.10.22 | ₩58,802 | ₩58,842 | ₩58,468 | ₩58,626 | -0.30% | 5.4천 |
|---|
| 2025.10.21 | ₩58,775 | ₩58,816 | ₩58,602 | ₩58,623 | -0.26% | 4.8천 |
|---|
| 2025.10.20 | ₩58,789 | ₩58,971 | ₩58,722 | ₩58,971 | +0.31% | 1.3만 |
|---|
| 2025.10.17 | ₩58,495 | ₩58,816 | ₩58,468 | ₩58,799 | +0.52% | 1.5만 |
|---|
| 2025.10.16 | ₩58,735 | ₩59,003 | ₩58,615 | ₩58,817 | +0.14% | 2.1만 |
|---|
| 2025.10.15 | ₩58,455 | ₩58,561 | ₩58,200 | ₩58,451 | -0.01% | 6.9천 |
|---|
| 2025.10.14 | ₩57,880 | ₩58,495 | ₩57,841 | ₩58,412 | +0.92% | 8천 |
|---|
| 2025.10.13 | ₩57,759 | ₩58,134 | ₩57,719 | ₩58,080 | +0.56% | 9.1천 |
|---|
| 2025.10.10 | ₩58,414 | ₩58,535 | ₩57,668 | ₩57,710 | -1.21% | 9.5천 |
|---|