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 | ₩127,333 | ₩127,694 | ₩127,000 | ₩127,613 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,772 | ₩126,799 | ₩125,705 | ₩126,799 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,412 | ₩126,559 | ₩125,823 | ₩126,239 | -0.14% | 7만 |
| 2026.10.06 | ₩126,786 | ₩127,667 | ₩126,786 | ₩127,293 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,785 | ₩126,719 | ₩125,211 | ₩126,439 | +0.52% | 31.6만 |
| 2026.10.02 | ₩125,972 | ₩126,172 | ₩125,386 | ₩125,705 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,331 | ₩125,171 | ₩123,890 | ₩125,065 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,572 | ₩125,572 | ₩124,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,211 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,305 | ₩125,318 | ₩124,451 | ₩125,051 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,238 | ₩125,625 | ₩124,731 | ₩125,091 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,919 | ₩126,440 | ₩125,545 | ₩126,172 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,892 | ₩126,079 | ₩125,345 | ₩125,772 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,133 | ₩127,333 | ₩126,586 | ₩126,666 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,627 | ₩127,747 | ₩127,200 | ₩127,533 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,160 | ₩127,560 | ₩126,586 | ₩127,360 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,746 | ₩126,746 | ₩126,012 | ₩126,119 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,507 | ₩127,507 | ₩126,439 | ₩126,666 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,133 | ₩127,133 | ₩124,998 | ₩125,839 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,333 | ₩127,600 | ₩126,479 | ₩126,639 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,373 | ₩127,840 | ₩127,026 | ₩127,424 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,880 | ₩128,040 | ₩127,600 | ₩127,800 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,186 | ₩127,653 | ₩126,679 | ₩126,706 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,868 | ₩128,868 | ₩127,760 | ₩127,760 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,869 | ₩129,869 | ₩128,928 | ₩128,948 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,775 | ₩130,216 | ₩129,442 | ₩129,922 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,735 | ₩130,229 | ₩129,081 | ₩130,149 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,681 | ₩129,227 | ₩128,628 | ₩129,001 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,055 | ₩129,482 | ₩128,241 | ₩128,494 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩129,962 | ₩129,962 | ₩129,534 | ₩129,835 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,136 | ₩131,357 | ₩130,229 | ₩130,442 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,350 | ₩131,497 | ₩131,016 | ₩131,176 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,789 | ₩131,563 | ₩130,615 | ₩131,176 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,310 | ₩131,310 | ₩130,737 | ₩130,976 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,070 | ₩131,110 | ₩130,603 | ₩130,943 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,337 | ₩131,403 | ₩131,010 | ₩131,216 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,736 | ₩131,430 | ₩130,282 | ₩130,336 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,684 | ₩132,177 | ₩131,243 | ₩131,523 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,350 | ₩131,615 | ₩130,509 | ₩130,509 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,471 | ₩132,471 | ₩131,684 | ₩131,684 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,658 | ₩132,670 | ₩132,337 | ₩132,511 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,884 | ₩132,538 | ₩131,830 | ₩132,471 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,790 | ₩131,790 | ₩130,910 | ₩131,590 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,516 | ₩131,230 | ₩130,516 | ₩130,950 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,509 | ₩130,801 | ₩130,170 | ₩130,589 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩129,962 | ₩130,555 | ₩129,775 | ₩130,483 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,615 | ₩129,669 | ₩128,814 | ₩129,068 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,296 | ₩130,442 | ₩129,322 | ₩129,562 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,548 | ₩130,149 | ₩128,134 | ₩130,015 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,200 | ₩128,014 | ₩127,200 | ₩127,907 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,040 | ₩127,040 | ₩125,558 | ₩126,452 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,799 | ₩126,799 | ₩125,318 | ₩126,599 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,720 | ₩128,173 | ₩126,466 | ₩126,466 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,280 | ₩128,067 | ₩127,086 | ₩127,840 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,786 | ₩127,272 | ₩126,326 | ₩126,813 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,585 | ₩126,479 | ₩125,585 | ₩126,012 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,918 | ₩125,799 | ₩124,918 | ₩125,278 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,812 | ₩126,426 | ₩125,545 | ₩125,692 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,785 | ₩126,039 | ₩125,325 | ₩125,799 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,386 | ₩126,533 | ₩125,278 | ₩125,345 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,092 | ₩127,026 | ₩125,679 | ₩125,892 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩125,965 | ₩126,786 | ₩125,965 | ₩126,786 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,759 | ₩126,839 | ₩125,799 | ₩126,092 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,160 | ₩127,173 | ₩126,332 | ₩126,452 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,906 | ₩127,367 | ₩126,439 | ₩126,733 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,093 | ₩127,253 | ₩126,653 | ₩126,906 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,212 | ₩127,161 | ₩126,212 | ₩126,679 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,346 | ₩126,346 | ₩125,281 | ₩125,812 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,667 | ₩127,834 | ₩126,853 | ₩127,040 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,267 | ₩127,520 | ₩126,957 | ₩127,440 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,920 | ₩127,593 | ₩126,032 | ₩127,093 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,879 | ₩127,233 | ₩125,879 | ₩126,252 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,959 | ₩126,292 | ₩125,545 | ₩125,999 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,725 | ₩125,945 | ₩125,158 | ₩125,892 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,464 | ₩125,612 | ₩124,464 | ₩125,292 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,305 | ₩126,112 | ₩124,824 | ₩124,985 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,663 | ₩125,151 | ₩123,663 | ₩124,317 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,330 | ₩124,770 | ₩123,330 | ₩124,131 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,931 | ₩125,372 | ₩124,584 | ₩124,878 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,332 | ₩125,332 | ₩124,331 | ₩124,331 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,945 | ₩126,559 | ₩123,984 | ₩124,117 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,186 | ₩126,679 | ₩125,985 | ₩125,985 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,679 | ₩126,853 | ₩126,172 | ₩126,279 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,918 | ₩125,652 | ₩124,409 | ₩125,492 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,143 | ₩124,758 | ₩122,636 | ₩124,451 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,650 | ₩124,371 | ₩122,342 | ₩122,342 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,597 | ₩124,698 | ₩122,209 | ₩123,970 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,498 | ₩124,049 | ₩122,983 | ₩123,050 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,357 | ₩124,864 | ₩122,996 | ₩123,263 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,477 | ₩125,278 | ₩124,477 | ₩125,238 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,331 | ₩124,546 | ₩123,930 | ₩124,010 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,224 | ₩124,905 | ₩124,104 | ₩124,831 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,784 | ₩124,931 | ₩123,770 | ₩124,584 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,024 | ₩124,344 | ₩123,837 | ₩124,171 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,303 | ₩123,997 | ₩122,783 | ₩123,757 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,343 | ₩123,650 | ₩122,996 | ₩122,996 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,517 | ₩123,677 | ₩123,083 | ₩123,343 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,476 | ₩122,996 | ₩122,316 | ₩122,783 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,461 | ₩121,769 | ₩120,060 | ₩121,582 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,167 | ₩121,248 | ₩119,260 | ₩121,128 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,780 | ₩120,287 | ₩119,377 | ₩119,847 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,914 | ₩120,608 | ₩119,760 | ₩120,327 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,434 | ₩120,673 | ₩119,807 | ₩119,874 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,754 | ₩121,615 | ₩120,734 | ₩121,268 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,808 | ₩121,181 | ₩119,967 | ₩120,581 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,714 | ₩121,101 | ₩119,980 | ₩121,035 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,155 | ₩121,488 | ₩120,901 | ₩121,128 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,608 | ₩121,608 | ₩120,681 | ₩121,048 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,249 | ₩122,389 | ₩120,821 | ₩121,008 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,196 | ₩122,282 | ₩121,575 | ₩122,089 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,035 | ₩121,462 | ₩120,487 | ₩121,141 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,641 | ₩121,355 | ₩120,034 | ₩120,181 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,061 | ₩121,168 | ₩120,621 | ₩120,621 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩118,966 | ₩120,688 | ₩118,966 | ₩120,554 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,233 | ₩119,233 | ₩118,406 | ₩118,899 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,547 | ₩120,101 | ₩118,766 | ₩119,046 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,727 | ₩120,254 | ₩119,727 | ₩119,814 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,381 | ₩120,381 | ₩119,593 | ₩119,994 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,074 | ₩120,461 | ₩118,859 | ₩120,060 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,395 | ₩121,568 | ₩120,114 | ₩120,501 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,688 | ₩122,142 | ₩120,101 | ₩120,341 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,327 | ₩121,208 | ₩120,327 | ₩121,141 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,007 | ₩121,275 | ₩119,994 | ₩120,621 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩118,966 | ₩119,432 | ₩118,753 | ₩119,166 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,519 | ₩118,913 | ₩118,139 | ₩118,686 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,859 | ₩118,459 | ₩117,859 | ₩118,326 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,417 | ₩117,512 | ₩115,363 | ₩117,472 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,791 | ₩116,791 | ₩115,594 | ₩115,710 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,231 | ₩116,925 | ₩115,870 | ₩116,538 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,764 | ₩117,301 | ₩116,244 | ₩116,778 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,829 | ₩114,269 | ₩113,388 | ₩113,989 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,802 | ₩114,522 | ₩113,802 | ₩114,389 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,720 | ₩114,362 | ₩111,720 | ₩113,849 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,428 | ₩114,042 | ₩113,175 | ₩113,402 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,480 | ₩113,215 | ₩110,960 | ₩112,975 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,647 | ₩111,707 | ₩109,932 | ₩110,319 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,080 | ₩112,080 | ₩110,486 | ₩110,759 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,934 | ₩114,055 | ₩112,310 | ₩112,414 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,909 | ₩114,583 | ₩113,141 | ₩113,722 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,055 | ₩114,002 | ₩112,414 | ₩113,575 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,815 | ₩114,950 | ₩113,135 | ₩113,548 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,882 | ₩113,882 | ₩111,587 | ₩112,174 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,201 | ₩114,522 | ₩113,095 | ₩113,962 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,176 | ₩115,283 | ₩113,882 | ₩113,935 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,296 | ₩116,217 | ₩115,296 | ₩115,430 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,829 | ₩115,287 | ₩114,549 | ₩114,749 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,122 | ₩114,996 | ₩113,515 | ₩113,615 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,843 | ₩115,337 | ₩113,654 | ₩113,682 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,077 | ₩116,291 | ₩115,230 | ₩115,777 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,165 | ₩117,592 | ₩115,950 | ₩116,177 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,417 | ₩117,151 | ₩114,202 | ₩117,125 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,884 | ₩117,098 | ₩115,830 | ₩116,671 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,539 | ₩119,253 | ₩117,405 | ₩118,139 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,953 | ₩119,367 | ₩118,152 | ₩119,046 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,685 | ₩119,042 | ₩116,284 | ₩118,432 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,613 | ₩120,247 | ₩118,613 | ₩119,900 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,046 | ₩119,767 | ₩118,633 | ₩119,767 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,307 | ₩119,980 | ₩118,913 | ₩119,927 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,086 | ₩119,352 | ₩118,446 | ₩119,140 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,512 | ₩118,753 | ₩117,498 | ₩118,753 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,579 | ₩118,846 | ₩116,951 | ₩117,512 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,419 | ₩119,527 | ₩118,306 | ₩119,180 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,486 | ₩118,713 | ₩117,872 | ₩118,713 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,232 | ₩119,220 | ₩118,072 | ₩118,793 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,019 | ₩118,346 | ₩117,125 | ₩118,005 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,098 | ₩118,779 | ₩117,005 | ₩118,259 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,073 | ₩119,567 | ₩116,724 | ₩116,884 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,593 | ₩119,593 | ₩118,092 | ₩118,779 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,886 | ₩119,447 | ₩118,766 | ₩118,926 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,112 | ₩118,980 | ₩117,845 | ₩118,753 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,578 | ₩118,326 | ₩116,578 | ₩118,192 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,257 | ₩116,639 | ₩115,178 | ₩115,363 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,738 | ₩117,285 | ₩116,151 | ₩116,938 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,085 | ₩117,405 | ₩115,543 | ₩116,524 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,404 | ₩117,290 | ₩115,812 | ₩117,058 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,884 | ₩117,178 | ₩115,710 | ₩116,534 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,725 | ₩118,045 | ₩116,431 | ₩117,178 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,845 | ₩118,166 | ₩117,231 | ₩117,457 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,705 | ₩117,965 | ₩117,464 | ₩117,605 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,578 | ₩118,059 | ₩117,578 | ₩117,618 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,912 | ₩117,912 | ₩117,051 | ₩117,378 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,326 | ₩118,549 | ₩117,739 | ₩117,925 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,844 | ₩117,988 | ₩116,564 | ₩117,618 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,578 | ₩117,338 | ₩116,004 | ₩116,177 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,179 | ₩118,406 | ₩117,899 | ₩118,112 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,059 | ₩118,683 | ₩118,015 | ₩118,246 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,432 | ₩117,739 | ₩117,151 | ₩117,685 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,885 | ₩117,885 | ₩117,178 | ₩117,525 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,005 | ₩117,618 | ₩116,991 | ₩117,578 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,178 | ₩117,698 | ₩116,871 | ₩117,392 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,137 | ₩116,951 | ₩116,097 | ₩116,698 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,151 | ₩117,194 | ₩116,030 | ₩116,030 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,683 | ₩117,396 | ₩115,683 | ₩117,278 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,909 | ₩116,057 | ₩114,883 | ₩115,830 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,136 | ₩114,695 | ₩113,508 | ₩114,509 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,723 | ₩114,723 | ₩113,508 | ₩113,588 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩114,990 | ₩114,990 | ₩114,549 | ₩114,629 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,669 | ₩115,136 | ₩114,563 | ₩114,723 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,150 | ₩115,150 | ₩114,763 | ₩115,043 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,843 | ₩115,349 | ₩114,783 | ₩115,123 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,816 | ₩114,923 | ₩114,489 | ₩114,843 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,916 | ₩115,645 | ₩114,916 | ₩115,577 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,668 | ₩114,843 | ₩113,668 | ₩114,429 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,055 | ₩114,509 | ₩113,455 | ₩113,708 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,002 | ₩114,579 | ₩113,255 | ₩113,321 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,189 | ₩114,683 | ₩113,442 | ₩113,869 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,350 | ₩115,417 | ₩114,229 | ₩114,536 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,044 | ₩116,284 | ₩114,496 | ₩114,709 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,603 | ₩115,937 | ₩114,603 | ₩115,870 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,855 | ₩115,230 | ₩113,722 | ₩114,936 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,495 | ₩114,202 | ₩113,495 | ₩113,628 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,536 | ₩114,536 | ₩113,682 | ₩113,762 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,296 | ₩114,752 | ₩114,018 | ₩114,376 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,962 | ₩114,349 | ₩113,602 | ₩114,176 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,881 | ₩113,815 | ₩112,854 | ₩113,775 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,362 | ₩113,362 | ₩112,668 | ₩112,788 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,921 | ₩113,628 | ₩112,761 | ₩112,854 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,015 | ₩113,810 | ₩113,015 | ₩113,582 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,427 | ₩113,268 | ₩112,427 | ₩112,854 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,639 | ₩112,267 | ₩110,639 | ₩112,161 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,399 | ₩110,839 | ₩109,819 | ₩110,586 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,544 | ₩110,479 | ₩108,464 | ₩109,839 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,799 | ₩111,162 | ₩107,984 | ₩108,104 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,905 | ₩110,260 | ₩109,221 | ₩109,644 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,465 | ₩110,479 | ₩109,211 | ₩109,865 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,253 | ₩111,427 | ₩109,558 | ₩109,856 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,813 | ₩112,107 | ₩110,626 | ₩111,480 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,095 | ₩113,195 | ₩111,587 | ₩111,667 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,522 | ₩113,881 | ₩113,402 | ₩113,448 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,814 | ₩113,575 | ₩112,761 | ₩113,255 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,788 | ₩113,068 | ₩112,014 | ₩112,828 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,626 | ₩112,094 | ₩110,519 | ₩112,094 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,147 | ₩112,254 | ₩110,946 | ₩111,173 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,827 | ₩112,521 | ₩111,560 | ₩112,265 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,640 | ₩112,120 | ₩111,400 | ₩111,640 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,295 | ₩113,295 | ₩111,413 | ₩112,654 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,708 | ₩113,223 | ₩112,227 | ₩112,921 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,387 | ₩113,628 | ₩112,321 | ₩112,361 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,242 | ₩114,242 | ₩112,828 | ₩113,028 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,163 | ₩115,163 | ₩114,192 | ₩114,192 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,270 | ₩115,270 | ₩114,803 | ₩115,190 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,030 | ₩115,070 | ₩114,429 | ₩114,442 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,642 | ₩114,229 | ₩113,371 | ₩114,069 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,389 | ₩114,389 | ₩112,995 | ₩113,402 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,655 | ₩114,450 | ₩113,495 | ₩114,202 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,108 | ₩113,842 | ₩113,108 | ₩113,708 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,000 | ₩112,705 | ₩111,894 | ₩112,548 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,775 | ₩113,775 | ₩111,760 | ₩112,094 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,935 | ₩114,456 | ₩112,955 | ₩113,388 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,253 | ₩113,695 | ₩111,253 | ₩113,135 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,267 | ₩112,548 | ₩111,890 | ₩112,307 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,869 | ₩114,216 | ₩111,026 | ₩111,040 | -2.48% | 5.5만 |
|---|