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 | ₩127,355 | ₩127,716 | ₩127,021 | ₩127,635 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,794 | ₩126,821 | ₩125,727 | ₩126,821 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,434 | ₩126,581 | ₩125,844 | ₩126,261 | -0.14% | 7만 |
| 2026.10.06 | ₩126,808 | ₩127,689 | ₩126,808 | ₩127,315 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,807 | ₩126,741 | ₩125,233 | ₩126,461 | +0.52% | 31.6만 |
| 2026.10.02 | ₩125,994 | ₩126,194 | ₩125,408 | ₩125,727 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,352 | ₩125,193 | ₩123,912 | ₩125,086 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,593 | ₩125,593 | ₩124,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,232 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,326 | ₩125,340 | ₩124,472 | ₩125,073 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,260 | ₩125,647 | ₩124,753 | ₩125,113 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,940 | ₩126,462 | ₩125,567 | ₩126,194 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,914 | ₩126,101 | ₩125,366 | ₩125,794 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,155 | ₩127,355 | ₩126,608 | ₩126,688 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,649 | ₩127,769 | ₩127,222 | ₩127,555 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,182 | ₩127,582 | ₩126,608 | ₩127,382 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,768 | ₩126,768 | ₩126,034 | ₩126,141 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,529 | ₩127,529 | ₩126,461 | ₩126,688 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,155 | ₩127,155 | ₩125,019 | ₩125,860 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,355 | ₩127,622 | ₩126,501 | ₩126,661 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,395 | ₩127,862 | ₩127,048 | ₩127,446 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,902 | ₩128,063 | ₩127,622 | ₩127,822 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,208 | ₩127,675 | ₩126,701 | ₩126,728 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,890 | ₩128,890 | ₩127,782 | ₩127,782 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,891 | ₩129,891 | ₩128,950 | ₩128,970 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,798 | ₩130,238 | ₩129,464 | ₩129,944 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,758 | ₩130,251 | ₩129,104 | ₩130,171 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,703 | ₩129,249 | ₩128,650 | ₩129,024 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,077 | ₩129,504 | ₩128,263 | ₩128,516 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩129,984 | ₩129,984 | ₩129,556 | ₩129,858 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,159 | ₩131,379 | ₩130,251 | ₩130,465 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,373 | ₩131,519 | ₩131,039 | ₩131,199 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,812 | ₩131,586 | ₩130,637 | ₩131,199 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,333 | ₩131,333 | ₩130,760 | ₩130,999 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,092 | ₩131,132 | ₩130,625 | ₩130,965 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,359 | ₩131,426 | ₩131,032 | ₩131,239 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,759 | ₩131,453 | ₩130,305 | ₩130,358 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,706 | ₩132,200 | ₩131,266 | ₩131,546 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,373 | ₩131,638 | ₩130,532 | ₩130,532 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,494 | ₩132,494 | ₩131,706 | ₩131,706 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,681 | ₩132,693 | ₩132,360 | ₩132,534 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,906 | ₩132,560 | ₩131,853 | ₩132,494 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,813 | ₩131,813 | ₩130,932 | ₩131,613 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,538 | ₩131,252 | ₩130,538 | ₩130,972 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,532 | ₩130,824 | ₩130,193 | ₩130,612 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩129,984 | ₩130,577 | ₩129,798 | ₩130,505 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,637 | ₩129,691 | ₩128,837 | ₩129,090 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,318 | ₩130,465 | ₩129,344 | ₩129,584 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,570 | ₩130,171 | ₩128,156 | ₩130,038 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,222 | ₩128,036 | ₩127,222 | ₩127,929 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,062 | ₩127,062 | ₩125,580 | ₩126,474 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,821 | ₩126,821 | ₩125,340 | ₩126,621 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,742 | ₩128,195 | ₩126,488 | ₩126,488 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,302 | ₩128,089 | ₩127,108 | ₩127,862 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,808 | ₩127,294 | ₩126,347 | ₩126,835 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,607 | ₩126,501 | ₩125,607 | ₩126,034 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,939 | ₩125,820 | ₩124,939 | ₩125,300 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,834 | ₩126,448 | ₩125,567 | ₩125,714 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,807 | ₩126,061 | ₩125,346 | ₩125,820 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,408 | ₩126,554 | ₩125,300 | ₩125,366 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,114 | ₩127,048 | ₩125,700 | ₩125,914 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩125,987 | ₩126,808 | ₩125,987 | ₩126,808 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,781 | ₩126,861 | ₩125,820 | ₩126,114 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,182 | ₩127,195 | ₩126,354 | ₩126,474 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,928 | ₩127,389 | ₩126,461 | ₩126,755 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,115 | ₩127,275 | ₩126,674 | ₩126,928 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,234 | ₩127,183 | ₩126,234 | ₩126,701 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,368 | ₩126,368 | ₩125,302 | ₩125,834 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,689 | ₩127,856 | ₩126,875 | ₩127,062 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,288 | ₩127,542 | ₩126,979 | ₩127,462 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,941 | ₩127,615 | ₩126,054 | ₩127,115 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,900 | ₩127,255 | ₩125,900 | ₩126,274 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,980 | ₩126,314 | ₩125,567 | ₩126,020 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,747 | ₩125,967 | ₩125,180 | ₩125,914 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,486 | ₩125,633 | ₩124,486 | ₩125,313 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,326 | ₩126,134 | ₩124,846 | ₩125,006 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,685 | ₩125,173 | ₩123,685 | ₩124,339 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,351 | ₩124,791 | ₩123,351 | ₩124,152 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,953 | ₩125,393 | ₩124,606 | ₩124,899 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,353 | ₩125,353 | ₩124,352 | ₩124,352 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,967 | ₩126,581 | ₩124,005 | ₩124,139 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,207 | ₩126,701 | ₩126,007 | ₩126,007 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,701 | ₩126,875 | ₩126,194 | ₩126,301 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,939 | ₩125,673 | ₩124,431 | ₩125,513 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,164 | ₩124,779 | ₩122,657 | ₩124,472 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,671 | ₩124,392 | ₩122,363 | ₩122,363 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,618 | ₩124,719 | ₩122,230 | ₩123,992 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,519 | ₩124,071 | ₩123,004 | ₩123,071 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,379 | ₩124,886 | ₩123,017 | ₩123,284 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,499 | ₩125,300 | ₩124,499 | ₩125,260 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,352 | ₩124,567 | ₩123,952 | ₩124,032 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,245 | ₩124,926 | ₩124,125 | ₩124,853 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,805 | ₩124,953 | ₩123,792 | ₩124,606 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,045 | ₩124,365 | ₩123,858 | ₩124,192 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,324 | ₩124,018 | ₩122,804 | ₩123,778 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,364 | ₩123,671 | ₩123,017 | ₩123,017 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,538 | ₩123,698 | ₩123,104 | ₩123,364 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,497 | ₩123,017 | ₩122,337 | ₩122,804 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,482 | ₩121,790 | ₩120,081 | ₩121,603 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,188 | ₩121,269 | ₩119,280 | ₩121,149 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,801 | ₩120,308 | ₩119,398 | ₩119,868 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,934 | ₩120,628 | ₩119,781 | ₩120,348 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,455 | ₩120,694 | ₩119,828 | ₩119,894 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,775 | ₩121,636 | ₩120,755 | ₩121,289 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,829 | ₩121,202 | ₩119,988 | ₩120,602 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,735 | ₩121,122 | ₩120,001 | ₩121,055 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,176 | ₩121,509 | ₩120,922 | ₩121,149 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,629 | ₩121,629 | ₩120,702 | ₩121,069 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,270 | ₩122,410 | ₩120,842 | ₩121,029 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,217 | ₩122,303 | ₩121,596 | ₩122,110 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,055 | ₩121,483 | ₩120,508 | ₩121,162 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,662 | ₩121,376 | ₩120,054 | ₩120,201 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,082 | ₩121,189 | ₩120,642 | ₩120,642 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩118,987 | ₩120,708 | ₩118,987 | ₩120,575 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,254 | ₩119,254 | ₩118,426 | ₩118,920 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,567 | ₩120,121 | ₩118,787 | ₩119,067 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,747 | ₩120,275 | ₩119,747 | ₩119,834 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,401 | ₩120,401 | ₩119,614 | ₩120,014 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,095 | ₩120,482 | ₩118,880 | ₩120,081 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,416 | ₩121,589 | ₩120,135 | ₩120,522 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,709 | ₩122,163 | ₩120,121 | ₩120,361 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,348 | ₩121,229 | ₩120,348 | ₩121,162 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,028 | ₩121,296 | ₩120,014 | ₩120,642 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩118,987 | ₩119,453 | ₩118,773 | ₩119,187 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,540 | ₩118,933 | ₩118,159 | ₩118,706 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,879 | ₩118,480 | ₩117,879 | ₩118,346 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,436 | ₩117,532 | ₩115,383 | ₩117,492 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,811 | ₩116,811 | ₩115,614 | ₩115,730 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,251 | ₩116,945 | ₩115,890 | ₩116,558 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,785 | ₩117,321 | ₩116,264 | ₩116,798 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,848 | ₩114,289 | ₩113,408 | ₩114,008 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,822 | ₩114,542 | ₩113,822 | ₩114,409 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,739 | ₩114,382 | ₩111,739 | ₩113,868 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,448 | ₩114,062 | ₩113,194 | ₩113,421 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,499 | ₩113,234 | ₩110,979 | ₩112,994 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,666 | ₩111,726 | ₩109,951 | ₩110,338 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,100 | ₩112,100 | ₩110,505 | ₩110,778 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,954 | ₩114,075 | ₩112,329 | ₩112,433 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,928 | ₩114,602 | ₩113,161 | ₩113,741 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,074 | ₩114,022 | ₩112,433 | ₩113,595 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,835 | ₩114,969 | ₩113,154 | ₩113,568 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,902 | ₩113,902 | ₩111,606 | ₩112,193 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,221 | ₩114,542 | ₩113,114 | ₩113,982 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,196 | ₩115,303 | ₩113,902 | ₩113,955 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,316 | ₩116,237 | ₩115,316 | ₩115,450 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,849 | ₩115,307 | ₩114,569 | ₩114,769 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,142 | ₩115,016 | ₩113,535 | ₩113,635 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,863 | ₩115,356 | ₩113,673 | ₩113,701 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,097 | ₩116,311 | ₩115,250 | ₩115,797 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,185 | ₩117,612 | ₩115,970 | ₩116,197 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,436 | ₩117,172 | ₩114,222 | ₩117,145 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,905 | ₩117,118 | ₩115,850 | ₩116,691 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,560 | ₩119,274 | ₩117,425 | ₩118,159 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,973 | ₩119,387 | ₩118,173 | ₩119,067 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,705 | ₩119,063 | ₩116,304 | ₩118,453 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,633 | ₩120,268 | ₩118,633 | ₩119,921 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,067 | ₩119,788 | ₩118,653 | ₩119,788 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,327 | ₩120,001 | ₩118,933 | ₩119,948 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,107 | ₩119,372 | ₩118,466 | ₩119,160 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,532 | ₩118,773 | ₩117,519 | ₩118,773 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,600 | ₩118,867 | ₩116,971 | ₩117,532 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,440 | ₩119,547 | ₩118,326 | ₩119,200 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,506 | ₩118,733 | ₩117,892 | ₩118,733 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,253 | ₩119,240 | ₩118,092 | ₩118,813 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,039 | ₩118,366 | ₩117,145 | ₩118,026 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,118 | ₩118,800 | ₩117,025 | ₩118,279 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,094 | ₩119,587 | ₩116,744 | ₩116,905 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,614 | ₩119,614 | ₩118,113 | ₩118,800 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,907 | ₩119,467 | ₩118,787 | ₩118,947 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,133 | ₩119,000 | ₩117,866 | ₩118,773 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,598 | ₩118,346 | ₩116,598 | ₩118,213 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,277 | ₩116,659 | ₩115,198 | ₩115,383 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,758 | ₩117,305 | ₩116,171 | ₩116,958 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,105 | ₩117,425 | ₩115,563 | ₩116,544 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,424 | ₩117,310 | ₩115,832 | ₩117,078 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,905 | ₩117,198 | ₩115,730 | ₩116,554 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,745 | ₩118,066 | ₩116,451 | ₩117,198 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,866 | ₩118,186 | ₩117,252 | ₩117,477 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,725 | ₩117,986 | ₩117,484 | ₩117,625 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,599 | ₩118,079 | ₩117,599 | ₩117,639 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,932 | ₩117,932 | ₩117,071 | ₩117,398 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,346 | ₩118,569 | ₩117,759 | ₩117,946 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,865 | ₩118,008 | ₩116,584 | ₩117,639 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,598 | ₩117,358 | ₩116,024 | ₩116,197 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,199 | ₩118,426 | ₩117,919 | ₩118,133 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,079 | ₩118,704 | ₩118,035 | ₩118,266 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,452 | ₩117,759 | ₩117,172 | ₩117,705 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,906 | ₩117,906 | ₩117,198 | ₩117,545 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,025 | ₩117,639 | ₩117,011 | ₩117,599 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,198 | ₩117,719 | ₩116,891 | ₩117,412 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,157 | ₩116,971 | ₩116,117 | ₩116,718 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,172 | ₩117,214 | ₩116,050 | ₩116,050 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,703 | ₩117,416 | ₩115,703 | ₩117,298 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,929 | ₩116,077 | ₩114,903 | ₩115,850 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,155 | ₩114,714 | ₩113,528 | ₩114,529 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,742 | ₩114,742 | ₩113,528 | ₩113,608 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,009 | ₩115,009 | ₩114,569 | ₩114,649 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,689 | ₩115,156 | ₩114,582 | ₩114,742 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,170 | ₩115,170 | ₩114,782 | ₩115,063 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,863 | ₩115,368 | ₩114,802 | ₩115,143 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,836 | ₩114,943 | ₩114,509 | ₩114,863 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,936 | ₩115,665 | ₩114,936 | ₩115,597 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,688 | ₩114,863 | ₩113,688 | ₩114,449 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,075 | ₩114,529 | ₩113,474 | ₩113,728 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,022 | ₩114,598 | ₩113,274 | ₩113,341 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,209 | ₩114,702 | ₩113,461 | ₩113,888 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,370 | ₩115,436 | ₩114,249 | ₩114,556 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,064 | ₩116,304 | ₩114,516 | ₩114,729 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,622 | ₩115,957 | ₩114,622 | ₩115,890 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,875 | ₩115,250 | ₩113,741 | ₩114,956 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,515 | ₩114,222 | ₩113,515 | ₩113,648 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,556 | ₩114,556 | ₩113,701 | ₩113,781 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,315 | ₩114,772 | ₩114,038 | ₩114,395 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,982 | ₩114,369 | ₩113,621 | ₩114,195 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,901 | ₩113,835 | ₩112,874 | ₩113,795 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,381 | ₩113,381 | ₩112,687 | ₩112,807 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,941 | ₩113,648 | ₩112,780 | ₩112,874 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,034 | ₩113,830 | ₩113,034 | ₩113,601 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,447 | ₩113,288 | ₩112,447 | ₩112,874 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,658 | ₩112,287 | ₩110,658 | ₩112,180 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,418 | ₩110,859 | ₩109,837 | ₩110,605 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,563 | ₩110,498 | ₩108,483 | ₩109,858 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,818 | ₩111,182 | ₩108,002 | ₩108,122 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,924 | ₩110,279 | ₩109,240 | ₩109,663 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,484 | ₩110,498 | ₩109,230 | ₩109,884 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,272 | ₩111,446 | ₩109,577 | ₩109,875 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,832 | ₩112,126 | ₩110,645 | ₩111,499 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,114 | ₩113,214 | ₩111,606 | ₩111,686 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,541 | ₩113,900 | ₩113,421 | ₩113,468 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,834 | ₩113,595 | ₩112,780 | ₩113,274 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,807 | ₩113,087 | ₩112,033 | ₩112,847 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,645 | ₩112,113 | ₩110,538 | ₩112,113 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,167 | ₩112,273 | ₩110,965 | ₩111,192 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,846 | ₩112,540 | ₩111,579 | ₩112,284 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,659 | ₩112,140 | ₩111,419 | ₩111,659 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,314 | ₩113,314 | ₩111,432 | ₩112,674 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,727 | ₩113,242 | ₩112,247 | ₩112,941 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,407 | ₩113,648 | ₩112,340 | ₩112,380 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,262 | ₩114,262 | ₩112,847 | ₩113,047 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,183 | ₩115,183 | ₩114,211 | ₩114,211 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,290 | ₩115,290 | ₩114,823 | ₩115,210 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,049 | ₩115,089 | ₩114,449 | ₩114,462 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,661 | ₩114,249 | ₩113,390 | ₩114,088 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,409 | ₩114,409 | ₩113,014 | ₩113,421 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,675 | ₩114,470 | ₩113,515 | ₩114,222 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,127 | ₩113,862 | ₩113,127 | ₩113,728 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,020 | ₩112,724 | ₩111,913 | ₩112,567 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,795 | ₩113,795 | ₩111,779 | ₩112,113 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,955 | ₩114,475 | ₩112,974 | ₩113,408 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,272 | ₩113,715 | ₩111,272 | ₩113,154 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,287 | ₩112,567 | ₩111,909 | ₩112,327 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,888 | ₩114,235 | ₩111,045 | ₩111,059 | -2.48% | 5.5만 |
|---|