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 | ₩127,365 | ₩127,725 | ₩127,031 | ₩127,645 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,803 | ₩126,831 | ₩125,736 | ₩126,831 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,444 | ₩126,591 | ₩125,854 | ₩126,270 | -0.14% | 7만 |
| 2026.10.06 | ₩126,817 | ₩127,698 | ₩126,817 | ₩127,325 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,816 | ₩126,751 | ₩125,242 | ₩126,470 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,003 | ₩126,203 | ₩125,417 | ₩125,736 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,361 | ₩125,202 | ₩123,921 | ₩125,096 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,603 | ₩125,603 | ₩124,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,241 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,336 | ₩125,349 | ₩124,482 | ₩125,082 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,269 | ₩125,656 | ₩124,762 | ₩125,122 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,950 | ₩126,472 | ₩125,576 | ₩126,203 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,923 | ₩126,110 | ₩125,376 | ₩125,803 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,164 | ₩127,365 | ₩126,617 | ₩126,697 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,658 | ₩127,778 | ₩127,231 | ₩127,565 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,191 | ₩127,592 | ₩126,617 | ₩127,391 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,777 | ₩126,777 | ₩126,043 | ₩126,150 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,538 | ₩127,538 | ₩126,470 | ₩126,697 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,164 | ₩127,164 | ₩125,029 | ₩125,870 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,365 | ₩127,632 | ₩126,510 | ₩126,671 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,405 | ₩127,872 | ₩127,058 | ₩127,455 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,912 | ₩128,072 | ₩127,632 | ₩127,832 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,218 | ₩127,685 | ₩126,711 | ₩126,737 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,900 | ₩128,900 | ₩127,792 | ₩127,792 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,901 | ₩129,901 | ₩128,960 | ₩128,980 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,807 | ₩130,248 | ₩129,474 | ₩129,954 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,767 | ₩130,261 | ₩129,113 | ₩130,181 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,713 | ₩129,259 | ₩128,659 | ₩129,033 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,087 | ₩129,514 | ₩128,272 | ₩128,526 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩129,994 | ₩129,994 | ₩129,566 | ₩129,867 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,169 | ₩131,389 | ₩130,261 | ₩130,475 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,382 | ₩131,529 | ₩131,049 | ₩131,209 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,822 | ₩131,596 | ₩130,647 | ₩131,209 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,342 | ₩131,342 | ₩130,770 | ₩131,009 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,102 | ₩131,142 | ₩130,635 | ₩130,975 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,369 | ₩131,436 | ₩131,042 | ₩131,249 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,768 | ₩131,462 | ₩130,315 | ₩130,368 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,716 | ₩132,210 | ₩131,276 | ₩131,556 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,382 | ₩131,648 | ₩130,541 | ₩130,541 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,504 | ₩132,504 | ₩131,716 | ₩131,716 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,690 | ₩132,702 | ₩132,370 | ₩132,544 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,916 | ₩132,570 | ₩131,863 | ₩132,504 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,823 | ₩131,823 | ₩130,942 | ₩131,623 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,548 | ₩131,262 | ₩130,548 | ₩130,982 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,541 | ₩130,834 | ₩130,202 | ₩130,622 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩129,994 | ₩130,587 | ₩129,807 | ₩130,515 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,647 | ₩129,701 | ₩128,846 | ₩129,100 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,328 | ₩130,475 | ₩129,354 | ₩129,594 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,579 | ₩130,181 | ₩128,166 | ₩130,048 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,231 | ₩128,045 | ₩127,231 | ₩127,939 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,071 | ₩127,071 | ₩125,589 | ₩126,484 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,831 | ₩126,831 | ₩125,349 | ₩126,631 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,752 | ₩128,204 | ₩126,497 | ₩126,497 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,311 | ₩128,099 | ₩127,118 | ₩127,872 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,817 | ₩127,303 | ₩126,357 | ₩126,844 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,616 | ₩126,510 | ₩125,616 | ₩126,043 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,949 | ₩125,830 | ₩124,949 | ₩125,309 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,843 | ₩126,457 | ₩125,576 | ₩125,723 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,816 | ₩126,070 | ₩125,356 | ₩125,830 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,417 | ₩126,564 | ₩125,309 | ₩125,376 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,123 | ₩127,058 | ₩125,710 | ₩125,923 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩125,997 | ₩126,817 | ₩125,997 | ₩126,817 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,791 | ₩126,871 | ₩125,830 | ₩126,123 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,191 | ₩127,205 | ₩126,364 | ₩126,484 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,938 | ₩127,398 | ₩126,470 | ₩126,764 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,124 | ₩127,285 | ₩126,684 | ₩126,938 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,243 | ₩127,193 | ₩126,243 | ₩126,711 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,377 | ₩126,377 | ₩125,312 | ₩125,843 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,698 | ₩127,865 | ₩126,884 | ₩127,071 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,298 | ₩127,552 | ₩126,988 | ₩127,471 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,951 | ₩127,625 | ₩126,063 | ₩127,124 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,910 | ₩127,265 | ₩125,910 | ₩126,284 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,990 | ₩126,324 | ₩125,576 | ₩126,030 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,756 | ₩125,977 | ₩125,189 | ₩125,923 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,495 | ₩125,643 | ₩124,495 | ₩125,322 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,336 | ₩126,143 | ₩124,855 | ₩125,015 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,694 | ₩125,182 | ₩123,694 | ₩124,348 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,360 | ₩124,801 | ₩123,360 | ₩124,161 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,962 | ₩125,403 | ₩124,615 | ₩124,909 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,363 | ₩125,363 | ₩124,361 | ₩124,361 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,977 | ₩126,591 | ₩124,014 | ₩124,148 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,217 | ₩126,711 | ₩126,017 | ₩126,017 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,711 | ₩126,884 | ₩126,203 | ₩126,310 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,949 | ₩125,683 | ₩124,440 | ₩125,523 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,173 | ₩124,789 | ₩122,666 | ₩124,482 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,681 | ₩124,401 | ₩122,373 | ₩122,373 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,627 | ₩124,729 | ₩122,239 | ₩124,001 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,529 | ₩124,080 | ₩123,013 | ₩123,080 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,388 | ₩124,895 | ₩123,027 | ₩123,294 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,508 | ₩125,309 | ₩124,508 | ₩125,269 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,361 | ₩124,576 | ₩123,961 | ₩124,041 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,255 | ₩124,935 | ₩124,135 | ₩124,862 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,814 | ₩124,962 | ₩123,801 | ₩124,615 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,054 | ₩124,375 | ₩123,868 | ₩124,201 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,334 | ₩124,028 | ₩122,813 | ₩123,787 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,374 | ₩123,681 | ₩123,027 | ₩123,027 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,547 | ₩123,707 | ₩123,113 | ₩123,374 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,506 | ₩123,027 | ₩122,346 | ₩122,813 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,491 | ₩121,799 | ₩120,090 | ₩121,612 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,197 | ₩121,278 | ₩119,289 | ₩121,158 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,810 | ₩120,317 | ₩119,407 | ₩119,877 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,943 | ₩120,637 | ₩119,790 | ₩120,357 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,464 | ₩120,703 | ₩119,837 | ₩119,903 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,784 | ₩121,645 | ₩120,764 | ₩121,298 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,838 | ₩121,211 | ₩119,997 | ₩120,611 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,744 | ₩121,131 | ₩120,010 | ₩121,065 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,185 | ₩121,518 | ₩120,931 | ₩121,158 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,638 | ₩121,638 | ₩120,711 | ₩121,078 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,279 | ₩122,419 | ₩120,851 | ₩121,038 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,226 | ₩122,313 | ₩121,605 | ₩122,119 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,065 | ₩121,492 | ₩120,517 | ₩121,171 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,671 | ₩121,385 | ₩120,063 | ₩120,210 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,091 | ₩121,198 | ₩120,651 | ₩120,651 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩118,996 | ₩120,718 | ₩118,996 | ₩120,584 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,263 | ₩119,263 | ₩118,435 | ₩118,929 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,576 | ₩120,130 | ₩118,795 | ₩119,076 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,756 | ₩120,284 | ₩119,756 | ₩119,843 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,411 | ₩120,411 | ₩119,623 | ₩120,023 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,104 | ₩120,491 | ₩118,889 | ₩120,090 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,425 | ₩121,598 | ₩120,144 | ₩120,531 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,719 | ₩122,172 | ₩120,130 | ₩120,370 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,357 | ₩121,238 | ₩120,357 | ₩121,171 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,037 | ₩121,305 | ₩120,023 | ₩120,651 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩118,996 | ₩119,461 | ₩118,782 | ₩119,196 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,548 | ₩118,942 | ₩118,168 | ₩118,715 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,888 | ₩118,488 | ₩117,888 | ₩118,355 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,445 | ₩117,541 | ₩115,392 | ₩117,501 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,820 | ₩116,820 | ₩115,623 | ₩115,739 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,259 | ₩116,953 | ₩115,899 | ₩116,566 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,793 | ₩117,330 | ₩116,273 | ₩116,807 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,857 | ₩114,297 | ₩113,416 | ₩114,017 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,830 | ₩114,551 | ₩113,830 | ₩114,417 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,748 | ₩114,391 | ₩111,748 | ₩113,877 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,456 | ₩114,070 | ₩113,203 | ₩113,430 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,508 | ₩113,243 | ₩110,987 | ₩113,002 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,674 | ₩111,734 | ₩109,959 | ₩110,346 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,108 | ₩112,108 | ₩110,513 | ₩110,787 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,962 | ₩114,084 | ₩112,338 | ₩112,442 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,937 | ₩114,611 | ₩113,169 | ₩113,750 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,083 | ₩114,030 | ₩112,442 | ₩113,603 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,843 | ₩114,978 | ₩113,163 | ₩113,576 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,910 | ₩113,910 | ₩111,614 | ₩112,202 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,229 | ₩114,551 | ₩113,123 | ₩113,990 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,205 | ₩115,312 | ₩113,910 | ₩113,964 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,325 | ₩116,246 | ₩115,325 | ₩115,458 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,858 | ₩115,316 | ₩114,578 | ₩114,778 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,150 | ₩115,025 | ₩113,543 | ₩113,643 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,871 | ₩115,365 | ₩113,682 | ₩113,710 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,106 | ₩116,319 | ₩115,258 | ₩115,806 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,194 | ₩117,621 | ₩115,979 | ₩116,206 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,445 | ₩117,180 | ₩114,230 | ₩117,154 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,913 | ₩117,127 | ₩115,859 | ₩116,700 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,569 | ₩119,283 | ₩117,434 | ₩118,168 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,982 | ₩119,396 | ₩118,181 | ₩119,076 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,714 | ₩119,072 | ₩116,313 | ₩118,462 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,642 | ₩120,277 | ₩118,642 | ₩119,930 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,076 | ₩119,797 | ₩118,662 | ₩119,797 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,336 | ₩120,010 | ₩118,942 | ₩119,957 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,116 | ₩119,381 | ₩118,475 | ₩119,169 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,541 | ₩118,782 | ₩117,527 | ₩118,782 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,609 | ₩118,876 | ₩116,980 | ₩117,541 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,448 | ₩119,556 | ₩118,335 | ₩119,209 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,515 | ₩118,742 | ₩117,901 | ₩118,742 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,262 | ₩119,249 | ₩118,101 | ₩118,822 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,048 | ₩118,375 | ₩117,154 | ₩118,035 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,127 | ₩118,809 | ₩117,034 | ₩118,288 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,102 | ₩119,596 | ₩116,753 | ₩116,913 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,623 | ₩119,623 | ₩118,121 | ₩118,809 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,916 | ₩119,476 | ₩118,795 | ₩118,956 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,141 | ₩119,009 | ₩117,874 | ₩118,782 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,606 | ₩118,355 | ₩116,606 | ₩118,221 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,286 | ₩116,668 | ₩115,206 | ₩115,392 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,767 | ₩117,314 | ₩116,179 | ₩116,967 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,114 | ₩117,434 | ₩115,572 | ₩116,553 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,433 | ₩117,319 | ₩115,840 | ₩117,087 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,913 | ₩117,207 | ₩115,739 | ₩116,562 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,754 | ₩118,075 | ₩116,460 | ₩117,207 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,874 | ₩118,195 | ₩117,260 | ₩117,486 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,734 | ₩117,995 | ₩117,493 | ₩117,634 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,607 | ₩118,088 | ₩117,607 | ₩117,648 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,941 | ₩117,941 | ₩117,080 | ₩117,407 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,355 | ₩118,578 | ₩117,768 | ₩117,955 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,873 | ₩118,017 | ₩116,593 | ₩117,648 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,606 | ₩117,367 | ₩116,032 | ₩116,206 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,208 | ₩118,435 | ₩117,928 | ₩118,141 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,088 | ₩118,713 | ₩118,044 | ₩118,275 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,461 | ₩117,768 | ₩117,180 | ₩117,714 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,914 | ₩117,914 | ₩117,207 | ₩117,554 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,034 | ₩117,648 | ₩117,020 | ₩117,607 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,207 | ₩117,728 | ₩116,900 | ₩117,421 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,166 | ₩116,980 | ₩116,126 | ₩116,727 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,180 | ₩117,223 | ₩116,059 | ₩116,059 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,712 | ₩117,425 | ₩115,712 | ₩117,307 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,938 | ₩116,086 | ₩114,911 | ₩115,859 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,164 | ₩114,723 | ₩113,536 | ₩114,537 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,751 | ₩114,751 | ₩113,536 | ₩113,616 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,018 | ₩115,018 | ₩114,578 | ₩114,658 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,698 | ₩115,165 | ₩114,591 | ₩114,751 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,178 | ₩115,178 | ₩114,791 | ₩115,071 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,871 | ₩115,377 | ₩114,811 | ₩115,151 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,844 | ₩114,951 | ₩114,517 | ₩114,871 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,945 | ₩115,673 | ₩114,945 | ₩115,605 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,697 | ₩114,871 | ₩113,697 | ₩114,457 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,084 | ₩114,537 | ₩113,483 | ₩113,737 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,030 | ₩114,607 | ₩113,283 | ₩113,350 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,217 | ₩114,711 | ₩113,470 | ₩113,897 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,378 | ₩115,445 | ₩114,257 | ₩114,564 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,072 | ₩116,313 | ₩114,524 | ₩114,738 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,631 | ₩115,966 | ₩114,631 | ₩115,899 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,883 | ₩115,258 | ₩113,750 | ₩114,965 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,523 | ₩114,230 | ₩113,523 | ₩113,657 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,564 | ₩114,564 | ₩113,710 | ₩113,790 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,324 | ₩114,780 | ₩114,046 | ₩114,404 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,990 | ₩114,377 | ₩113,630 | ₩114,204 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,909 | ₩113,843 | ₩112,882 | ₩113,803 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,390 | ₩113,390 | ₩112,695 | ₩112,816 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,949 | ₩113,657 | ₩112,789 | ₩112,882 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,043 | ₩113,838 | ₩113,043 | ₩113,610 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,455 | ₩113,296 | ₩112,455 | ₩112,882 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,667 | ₩112,295 | ₩110,667 | ₩112,188 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,426 | ₩110,867 | ₩109,846 | ₩110,613 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,571 | ₩110,506 | ₩108,491 | ₩109,866 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,827 | ₩111,190 | ₩108,010 | ₩108,131 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,932 | ₩110,288 | ₩109,248 | ₩109,671 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,492 | ₩110,506 | ₩109,238 | ₩109,892 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,281 | ₩111,454 | ₩109,585 | ₩109,883 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,840 | ₩112,135 | ₩110,653 | ₩111,508 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,123 | ₩113,223 | ₩111,614 | ₩111,694 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,550 | ₩113,909 | ₩113,430 | ₩113,476 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,842 | ₩113,603 | ₩112,789 | ₩113,283 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,816 | ₩113,096 | ₩112,041 | ₩112,856 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,653 | ₩112,122 | ₩110,546 | ₩112,122 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,175 | ₩112,282 | ₩110,974 | ₩111,201 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,855 | ₩112,549 | ₩111,588 | ₩112,292 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,668 | ₩112,148 | ₩111,427 | ₩111,668 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,323 | ₩113,323 | ₩111,441 | ₩112,682 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,736 | ₩113,251 | ₩112,255 | ₩112,949 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,415 | ₩113,657 | ₩112,348 | ₩112,388 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,271 | ₩114,271 | ₩112,856 | ₩113,056 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,192 | ₩115,192 | ₩114,220 | ₩114,220 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,298 | ₩115,298 | ₩114,831 | ₩115,218 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,058 | ₩115,098 | ₩114,457 | ₩114,471 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,670 | ₩114,257 | ₩113,399 | ₩114,097 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,417 | ₩114,417 | ₩113,023 | ₩113,430 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,683 | ₩114,479 | ₩113,523 | ₩114,230 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,136 | ₩113,870 | ₩113,136 | ₩113,737 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,028 | ₩112,733 | ₩111,921 | ₩112,575 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,803 | ₩113,803 | ₩111,788 | ₩112,122 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,964 | ₩114,484 | ₩112,982 | ₩113,416 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,281 | ₩113,723 | ₩111,281 | ₩113,163 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,295 | ₩112,575 | ₩111,917 | ₩112,335 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,897 | ₩114,244 | ₩111,054 | ₩111,067 | -2.48% | 5.5만 |
|---|