시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Equal Weight U.S. Large Cap Equity ETF 과거 주가
Goldman Sachs Equal Weight U.S. Large Cap Equity ETF · GSEW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Equal Weight U.S. Large Cap Equity ETF · GSEW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩127,865 | ₩128,227 | ₩127,530 | ₩128,146 | +0.22% | 5.4만 |
| 2026.10.08 | ₩126,297 | ₩127,329 | ₩126,230 | ₩127,329 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,940 | ₩127,087 | ₩126,348 | ₩126,766 | -0.14% | 7만 |
| 2026.10.06 | ₩127,315 | ₩128,200 | ₩127,315 | ₩127,825 | +0.40% | 91.2만 |
| 2026.10.05 | ₩126,310 | ₩127,248 | ₩125,734 | ₩126,967 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,498 | ₩126,699 | ₩125,910 | ₩126,230 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,850 | ₩125,694 | ₩124,407 | ₩125,587 | +0.59% | 6.3만 |
| 2026.09.30 | ₩126,096 | ₩126,096 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,729 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,828 | ₩125,841 | ₩124,970 | ₩125,573 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,761 | ₩126,149 | ₩125,252 | ₩125,613 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩126,444 | ₩126,968 | ₩126,069 | ₩126,699 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩126,417 | ₩126,605 | ₩125,868 | ₩126,297 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,664 | ₩127,865 | ₩127,114 | ₩127,195 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩128,160 | ₩128,280 | ₩127,731 | ₩128,066 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,691 | ₩128,093 | ₩127,114 | ₩127,892 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩127,275 | ₩127,275 | ₩126,538 | ₩126,645 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩128,039 | ₩128,039 | ₩126,967 | ₩127,195 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,664 | ₩127,664 | ₩125,520 | ₩126,364 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,865 | ₩128,133 | ₩127,007 | ₩127,168 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,905 | ₩128,374 | ₩127,557 | ₩127,956 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩128,414 | ₩128,575 | ₩128,133 | ₩128,334 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,717 | ₩128,186 | ₩127,208 | ₩127,235 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩129,406 | ₩129,406 | ₩128,294 | ₩128,294 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩130,411 | ₩130,411 | ₩129,466 | ₩129,486 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩130,317 | ₩130,759 | ₩129,982 | ₩130,464 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩130,277 | ₩130,773 | ₩129,620 | ₩130,692 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩129,218 | ₩129,766 | ₩129,165 | ₩129,540 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,593 | ₩130,022 | ₩128,776 | ₩129,031 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩130,505 | ₩130,505 | ₩130,074 | ₩130,377 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,684 | ₩131,905 | ₩130,773 | ₩130,987 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,898 | ₩132,046 | ₩131,563 | ₩131,724 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩131,335 | ₩132,113 | ₩131,160 | ₩131,724 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,858 | ₩131,858 | ₩131,283 | ₩131,523 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,617 | ₩131,657 | ₩131,148 | ₩131,489 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,885 | ₩131,952 | ₩131,556 | ₩131,764 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩131,282 | ₩131,979 | ₩130,826 | ₩130,880 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩132,233 | ₩132,729 | ₩131,791 | ₩132,072 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,898 | ₩132,165 | ₩131,054 | ₩131,054 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩133,024 | ₩133,024 | ₩132,233 | ₩132,233 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩133,211 | ₩133,223 | ₩132,890 | ₩133,064 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩132,434 | ₩133,091 | ₩132,381 | ₩133,024 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩132,340 | ₩132,340 | ₩131,456 | ₩132,139 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩131,061 | ₩131,778 | ₩131,061 | ₩131,496 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩131,054 | ₩131,347 | ₩130,714 | ₩131,134 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩130,505 | ₩131,100 | ₩130,317 | ₩131,027 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩130,156 | ₩130,210 | ₩129,352 | ₩129,607 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,840 | ₩130,987 | ₩129,861 | ₩130,103 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩129,084 | ₩130,692 | ₩128,669 | ₩130,558 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,731 | ₩128,548 | ₩127,731 | ₩128,441 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,570 | ₩127,570 | ₩126,082 | ₩126,980 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩127,329 | ₩127,329 | ₩125,841 | ₩127,128 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩128,253 | ₩128,708 | ₩126,994 | ₩126,994 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,811 | ₩128,602 | ₩127,617 | ₩128,374 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩127,315 | ₩127,803 | ₩126,853 | ₩127,342 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩126,109 | ₩127,007 | ₩126,109 | ₩126,538 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩125,439 | ₩126,324 | ₩125,439 | ₩125,801 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩126,337 | ₩126,953 | ₩126,069 | ₩126,216 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩126,310 | ₩126,565 | ₩125,848 | ₩126,324 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,913 | ₩127,061 | ₩125,801 | ₩125,868 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,618 | ₩127,557 | ₩126,203 | ₩126,417 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩126,491 | ₩127,315 | ₩126,491 | ₩127,315 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩127,288 | ₩127,369 | ₩126,324 | ₩126,618 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,691 | ₩127,704 | ₩126,860 | ₩126,980 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩127,436 | ₩127,898 | ₩126,967 | ₩127,262 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,624 | ₩127,784 | ₩127,181 | ₩127,436 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,739 | ₩127,692 | ₩126,739 | ₩127,208 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,873 | ₩126,873 | ₩125,804 | ₩126,337 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩128,200 | ₩128,367 | ₩127,382 | ₩127,570 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,798 | ₩128,052 | ₩127,487 | ₩127,972 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩127,449 | ₩128,126 | ₩126,558 | ₩127,624 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩126,404 | ₩127,764 | ₩126,404 | ₩126,779 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩126,484 | ₩126,819 | ₩126,069 | ₩126,525 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩126,250 | ₩126,471 | ₩125,680 | ₩126,417 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,984 | ₩126,136 | ₩124,984 | ₩125,814 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,828 | ₩126,639 | ₩125,345 | ₩125,506 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩124,180 | ₩125,674 | ₩124,180 | ₩124,836 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,845 | ₩125,291 | ₩123,845 | ₩124,649 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩125,453 | ₩125,895 | ₩125,104 | ₩125,399 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,855 | ₩125,855 | ₩124,850 | ₩124,850 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩126,471 | ₩127,087 | ₩124,501 | ₩124,635 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,712 | ₩127,208 | ₩126,511 | ₩126,511 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩127,208 | ₩127,382 | ₩126,699 | ₩126,806 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩125,439 | ₩126,176 | ₩124,929 | ₩126,015 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,657 | ₩125,278 | ₩123,148 | ₩124,970 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩124,166 | ₩124,890 | ₩122,853 | ₩122,853 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩124,113 | ₩125,218 | ₩122,719 | ₩124,488 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩124,013 | ₩124,567 | ₩123,496 | ₩123,563 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,876 | ₩125,386 | ₩123,510 | ₩123,778 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,997 | ₩125,801 | ₩124,997 | ₩125,761 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,850 | ₩125,065 | ₩124,448 | ₩124,528 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,742 | ₩125,426 | ₩124,622 | ₩125,352 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩124,300 | ₩125,453 | ₩124,287 | ₩125,104 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,541 | ₩124,863 | ₩124,354 | ₩124,689 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,818 | ₩124,515 | ₩123,295 | ₩124,273 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,858 | ₩124,166 | ₩123,510 | ₩123,510 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩124,032 | ₩124,193 | ₩123,597 | ₩123,858 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,987 | ₩123,510 | ₩122,826 | ₩123,295 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,964 | ₩122,277 | ₩120,562 | ₩122,089 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,669 | ₩121,754 | ₩119,758 | ₩121,634 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩120,280 | ₩120,789 | ₩119,876 | ₩120,347 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩120,414 | ₩121,111 | ₩120,260 | ₩120,830 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,937 | ₩121,177 | ₩120,307 | ₩120,374 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩121,258 | ₩122,123 | ₩121,238 | ₩121,774 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩121,312 | ₩121,687 | ₩120,468 | ₩121,084 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩121,218 | ₩121,607 | ₩120,481 | ₩121,540 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,660 | ₩121,995 | ₩121,406 | ₩121,634 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩122,116 | ₩122,116 | ₩121,185 | ₩121,553 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,759 | ₩122,900 | ₩121,325 | ₩121,513 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,706 | ₩122,793 | ₩122,083 | ₩122,598 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,540 | ₩121,969 | ₩120,990 | ₩121,647 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩121,145 | ₩121,861 | ₩120,535 | ₩120,682 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,567 | ₩121,674 | ₩121,124 | ₩121,124 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩119,463 | ₩121,191 | ₩119,463 | ₩121,057 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,731 | ₩119,731 | ₩118,900 | ₩119,396 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩120,046 | ₩120,602 | ₩119,262 | ₩119,543 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩120,227 | ₩120,756 | ₩120,227 | ₩120,314 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,883 | ₩120,883 | ₩120,093 | ₩120,495 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,575 | ₩120,964 | ₩119,356 | ₩120,562 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,902 | ₩122,076 | ₩120,615 | ₩121,004 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩122,196 | ₩122,652 | ₩120,602 | ₩120,843 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,830 | ₩121,714 | ₩120,830 | ₩121,647 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,508 | ₩121,781 | ₩120,495 | ₩121,124 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩119,463 | ₩119,930 | ₩119,248 | ₩119,664 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩119,014 | ₩119,409 | ₩118,632 | ₩119,181 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩118,351 | ₩118,954 | ₩118,351 | ₩118,820 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,898 | ₩118,002 | ₩115,845 | ₩117,962 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩117,279 | ₩117,279 | ₩116,077 | ₩116,193 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,716 | ₩117,413 | ₩116,354 | ₩117,024 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩117,252 | ₩117,790 | ₩116,729 | ₩117,265 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩114,304 | ₩114,746 | ₩113,862 | ₩114,465 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩114,277 | ₩115,001 | ₩114,277 | ₩114,867 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩112,186 | ₩114,840 | ₩112,186 | ₩114,324 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,902 | ₩114,518 | ₩113,647 | ₩113,875 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,945 | ₩113,687 | ₩111,423 | ₩113,446 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩112,113 | ₩112,173 | ₩110,391 | ₩110,779 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,548 | ₩112,548 | ₩110,947 | ₩111,222 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩113,406 | ₩114,532 | ₩112,779 | ₩112,883 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩114,384 | ₩115,061 | ₩113,614 | ₩114,197 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,526 | ₩114,478 | ₩112,883 | ₩114,049 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩114,290 | ₩115,429 | ₩113,607 | ₩114,022 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩114,357 | ₩114,357 | ₩112,052 | ₩112,642 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,674 | ₩115,001 | ₩113,567 | ₩114,438 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,657 | ₩115,764 | ₩114,357 | ₩114,411 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,778 | ₩116,702 | ₩115,778 | ₩115,912 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩115,309 | ₩115,768 | ₩115,027 | ₩115,228 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,599 | ₩115,476 | ₩113,989 | ₩114,089 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩115,322 | ₩115,818 | ₩114,128 | ₩114,156 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,562 | ₩116,776 | ₩115,711 | ₩116,260 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,654 | ₩118,083 | ₩116,434 | ₩116,662 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,898 | ₩117,640 | ₩114,679 | ₩117,614 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩117,372 | ₩117,587 | ₩116,314 | ₩117,158 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩119,034 | ₩119,751 | ₩117,895 | ₩118,632 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩119,449 | ₩119,865 | ₩118,645 | ₩119,543 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩118,176 | ₩119,539 | ₩116,769 | ₩118,927 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩119,108 | ₩120,749 | ₩119,108 | ₩120,401 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,543 | ₩120,267 | ₩119,128 | ₩120,267 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,804 | ₩120,481 | ₩119,409 | ₩120,428 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,583 | ₩119,850 | ₩118,940 | ₩119,637 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩118,002 | ₩119,248 | ₩117,989 | ₩119,248 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩119,074 | ₩119,342 | ₩117,439 | ₩118,002 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,913 | ₩120,026 | ₩118,799 | ₩119,677 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,980 | ₩119,208 | ₩118,364 | ₩119,208 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,726 | ₩119,717 | ₩118,565 | ₩119,289 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,511 | ₩118,840 | ₩117,614 | ₩118,498 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,587 | ₩119,275 | ₩117,493 | ₩118,753 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,570 | ₩120,066 | ₩117,212 | ₩117,372 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩120,093 | ₩120,093 | ₩118,585 | ₩119,275 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩119,382 | ₩119,945 | ₩119,262 | ₩119,423 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,605 | ₩119,476 | ₩118,337 | ₩119,248 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩117,064 | ₩118,820 | ₩117,064 | ₩118,686 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,743 | ₩117,126 | ₩115,658 | ₩115,845 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩117,225 | ₩117,774 | ₩116,635 | ₩117,426 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,573 | ₩117,895 | ₩116,026 | ₩117,011 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,890 | ₩117,780 | ₩116,295 | ₩117,547 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩117,372 | ₩117,667 | ₩116,193 | ₩117,020 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩118,217 | ₩118,538 | ₩116,917 | ₩117,667 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩118,337 | ₩118,659 | ₩117,721 | ₩117,947 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩118,196 | ₩118,458 | ₩117,954 | ₩118,096 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩118,069 | ₩118,552 | ₩118,069 | ₩118,109 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩118,404 | ₩118,404 | ₩117,540 | ₩117,868 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,820 | ₩119,043 | ₩118,230 | ₩118,418 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩117,332 | ₩118,481 | ₩117,051 | ₩118,109 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩117,064 | ₩117,828 | ₩116,488 | ₩116,662 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,672 | ₩118,900 | ₩118,391 | ₩118,605 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,552 | ₩119,179 | ₩118,507 | ₩118,739 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,922 | ₩118,230 | ₩117,640 | ₩118,176 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩118,377 | ₩118,377 | ₩117,667 | ₩118,016 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,493 | ₩118,109 | ₩117,480 | ₩118,069 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,667 | ₩118,190 | ₩117,359 | ₩117,882 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,622 | ₩117,439 | ₩116,582 | ₩117,185 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,640 | ₩117,683 | ₩116,515 | ₩116,515 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩116,166 | ₩117,886 | ₩116,166 | ₩117,768 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩115,389 | ₩116,542 | ₩115,362 | ₩116,314 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,612 | ₩115,173 | ₩113,982 | ₩114,987 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩115,202 | ₩115,202 | ₩113,982 | ₩114,063 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,470 | ₩115,470 | ₩115,027 | ₩115,108 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩115,148 | ₩115,617 | ₩115,041 | ₩115,202 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,630 | ₩115,630 | ₩115,242 | ₩115,523 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩115,322 | ₩115,830 | ₩115,262 | ₩115,604 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩115,295 | ₩115,403 | ₩114,967 | ₩115,322 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩115,396 | ₩116,127 | ₩115,396 | ₩116,059 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩114,143 | ₩115,322 | ₩114,143 | ₩114,907 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,532 | ₩114,987 | ₩113,928 | ₩114,183 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,478 | ₩115,057 | ₩113,728 | ₩113,794 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,666 | ₩115,161 | ₩113,915 | ₩114,344 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,831 | ₩115,898 | ₩114,706 | ₩115,014 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,528 | ₩116,769 | ₩114,974 | ₩115,188 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩115,081 | ₩116,421 | ₩115,081 | ₩116,354 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩114,331 | ₩115,711 | ₩114,197 | ₩115,416 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,969 | ₩114,679 | ₩113,969 | ₩114,103 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩115,014 | ₩115,014 | ₩114,156 | ₩114,237 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,773 | ₩115,231 | ₩114,494 | ₩114,853 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩114,438 | ₩114,826 | ₩114,076 | ₩114,652 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩113,352 | ₩114,290 | ₩113,325 | ₩114,250 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,835 | ₩113,835 | ₩113,138 | ₩113,258 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩113,392 | ₩114,103 | ₩113,232 | ₩113,325 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,486 | ₩114,285 | ₩113,486 | ₩114,056 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,897 | ₩113,741 | ₩112,897 | ₩113,325 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩111,101 | ₩112,736 | ₩111,101 | ₩112,629 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,860 | ₩111,302 | ₩110,277 | ₩111,047 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,997 | ₩110,940 | ₩108,917 | ₩110,297 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩111,262 | ₩111,626 | ₩108,434 | ₩108,555 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩110,364 | ₩110,720 | ₩109,677 | ₩110,101 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,922 | ₩110,940 | ₩109,667 | ₩110,324 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,717 | ₩111,892 | ₩110,016 | ₩110,314 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩111,275 | ₩112,575 | ₩111,088 | ₩111,945 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,567 | ₩113,667 | ₩112,052 | ₩112,133 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,996 | ₩114,356 | ₩113,875 | ₩113,922 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩113,285 | ₩114,049 | ₩113,232 | ₩113,728 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩113,258 | ₩113,540 | ₩112,481 | ₩113,299 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩111,088 | ₩112,562 | ₩110,980 | ₩112,562 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,615 | ₩112,722 | ₩111,409 | ₩111,637 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩112,294 | ₩112,990 | ₩112,026 | ₩112,733 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩112,106 | ₩112,588 | ₩111,865 | ₩112,106 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,768 | ₩113,768 | ₩111,878 | ₩113,124 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩113,178 | ₩113,695 | ₩112,696 | ₩113,392 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,856 | ₩114,103 | ₩112,789 | ₩112,830 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,719 | ₩114,719 | ₩113,299 | ₩113,500 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,644 | ₩115,644 | ₩114,668 | ₩114,668 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,751 | ₩115,751 | ₩115,282 | ₩115,671 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,510 | ₩115,550 | ₩114,907 | ₩114,920 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩114,116 | ₩114,706 | ₩113,844 | ₩114,545 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,867 | ₩114,867 | ₩113,466 | ₩113,875 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩114,130 | ₩114,928 | ₩113,969 | ₩114,679 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,580 | ₩114,317 | ₩113,580 | ₩114,183 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,468 | ₩113,175 | ₩112,361 | ₩113,017 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩114,250 | ₩114,250 | ₩112,227 | ₩112,562 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩114,411 | ₩114,934 | ₩113,426 | ₩113,862 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,717 | ₩114,170 | ₩111,717 | ₩113,607 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,736 | ₩113,017 | ₩112,357 | ₩112,776 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩114,344 | ₩114,692 | ₩111,490 | ₩111,503 | -2.48% | 5.5만 |
|---|