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 | ₩127,302 | ₩127,662 | ₩126,968 | ₩127,582 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,741 | ₩126,768 | ₩125,674 | ₩126,768 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,381 | ₩126,528 | ₩125,792 | ₩126,208 | -0.14% | 7만 |
| 2026.10.06 | ₩126,755 | ₩127,635 | ₩126,755 | ₩127,262 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,754 | ₩126,688 | ₩125,180 | ₩126,408 | +0.52% | 31.6만 |
| 2026.10.02 | ₩125,941 | ₩126,141 | ₩125,355 | ₩125,674 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,300 | ₩125,140 | ₩123,860 | ₩125,034 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,541 | ₩125,541 | ₩124,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,180 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,274 | ₩125,287 | ₩124,420 | ₩125,020 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,207 | ₩125,594 | ₩124,700 | ₩125,060 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,888 | ₩126,409 | ₩125,514 | ₩126,141 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,861 | ₩126,048 | ₩125,314 | ₩125,741 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,102 | ₩127,302 | ₩126,555 | ₩126,635 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,595 | ₩127,715 | ₩127,168 | ₩127,502 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,128 | ₩127,529 | ₩126,555 | ₩127,328 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,715 | ₩126,715 | ₩125,981 | ₩126,088 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,475 | ₩127,475 | ₩126,408 | ₩126,635 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,102 | ₩127,102 | ₩124,967 | ₩125,808 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,302 | ₩127,569 | ₩126,448 | ₩126,608 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,342 | ₩127,809 | ₩126,995 | ₩127,392 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,849 | ₩128,009 | ₩127,569 | ₩127,769 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,155 | ₩127,622 | ₩126,648 | ₩126,675 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,836 | ₩128,836 | ₩127,729 | ₩127,729 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,837 | ₩129,837 | ₩128,896 | ₩128,916 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,743 | ₩130,183 | ₩129,410 | ₩129,890 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,703 | ₩130,197 | ₩129,049 | ₩130,117 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,649 | ₩129,195 | ₩128,596 | ₩128,969 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,023 | ₩129,450 | ₩128,209 | ₩128,462 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩129,930 | ₩129,930 | ₩129,502 | ₩129,803 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,104 | ₩131,324 | ₩130,197 | ₩130,410 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,317 | ₩131,464 | ₩130,984 | ₩131,144 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,757 | ₩131,531 | ₩130,582 | ₩131,144 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,277 | ₩131,277 | ₩130,705 | ₩130,944 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,037 | ₩131,077 | ₩130,570 | ₩130,911 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,304 | ₩131,371 | ₩130,977 | ₩131,184 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,704 | ₩131,397 | ₩130,250 | ₩130,303 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,651 | ₩132,145 | ₩131,211 | ₩131,491 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,317 | ₩131,583 | ₩130,477 | ₩130,477 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,438 | ₩132,438 | ₩131,651 | ₩131,651 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,625 | ₩132,637 | ₩132,305 | ₩132,478 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,851 | ₩132,505 | ₩131,798 | ₩132,438 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,758 | ₩131,758 | ₩130,877 | ₩131,558 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,484 | ₩131,197 | ₩130,484 | ₩130,917 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,477 | ₩130,769 | ₩130,138 | ₩130,557 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩129,930 | ₩130,522 | ₩129,743 | ₩130,450 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,583 | ₩129,636 | ₩128,783 | ₩129,036 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,263 | ₩130,410 | ₩129,290 | ₩129,530 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,516 | ₩130,117 | ₩128,102 | ₩129,983 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,168 | ₩127,982 | ₩127,168 | ₩127,875 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,008 | ₩127,008 | ₩125,527 | ₩126,421 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,768 | ₩126,768 | ₩125,287 | ₩126,568 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,689 | ₩128,141 | ₩126,435 | ₩126,435 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,248 | ₩128,035 | ₩127,055 | ₩127,809 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,755 | ₩127,240 | ₩126,294 | ₩126,781 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,554 | ₩126,448 | ₩125,554 | ₩125,981 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,887 | ₩125,767 | ₩124,887 | ₩125,247 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,781 | ₩126,395 | ₩125,514 | ₩125,661 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,754 | ₩126,008 | ₩125,294 | ₩125,767 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,355 | ₩126,501 | ₩125,247 | ₩125,314 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,061 | ₩126,995 | ₩125,647 | ₩125,861 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩125,934 | ₩126,755 | ₩125,934 | ₩126,755 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,728 | ₩126,808 | ₩125,767 | ₩126,061 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,128 | ₩127,142 | ₩126,301 | ₩126,421 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,875 | ₩127,335 | ₩126,408 | ₩126,701 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,062 | ₩127,222 | ₩126,621 | ₩126,875 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,181 | ₩127,130 | ₩126,181 | ₩126,648 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,314 | ₩126,314 | ₩125,250 | ₩125,781 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,635 | ₩127,802 | ₩126,821 | ₩127,008 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,235 | ₩127,489 | ₩126,926 | ₩127,408 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,888 | ₩127,562 | ₩126,001 | ₩127,062 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,848 | ₩127,202 | ₩125,848 | ₩126,221 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,928 | ₩126,261 | ₩125,514 | ₩125,968 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,694 | ₩125,914 | ₩125,127 | ₩125,861 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,433 | ₩125,581 | ₩124,433 | ₩125,261 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,274 | ₩126,081 | ₩124,794 | ₩124,954 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,633 | ₩125,120 | ₩123,633 | ₩124,287 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,299 | ₩124,739 | ₩123,299 | ₩124,100 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,900 | ₩125,341 | ₩124,553 | ₩124,847 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,301 | ₩125,301 | ₩124,300 | ₩124,300 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,914 | ₩126,528 | ₩123,953 | ₩124,087 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,154 | ₩126,648 | ₩125,954 | ₩125,954 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,648 | ₩126,821 | ₩126,141 | ₩126,248 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,887 | ₩125,621 | ₩124,379 | ₩125,461 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,113 | ₩124,727 | ₩122,606 | ₩124,420 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,620 | ₩124,340 | ₩122,312 | ₩122,312 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,566 | ₩124,667 | ₩122,179 | ₩123,940 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,467 | ₩124,018 | ₩122,953 | ₩123,019 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,327 | ₩124,834 | ₩122,966 | ₩123,233 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,447 | ₩125,247 | ₩124,447 | ₩125,207 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,300 | ₩124,515 | ₩123,900 | ₩123,980 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,193 | ₩124,874 | ₩124,073 | ₩124,800 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,753 | ₩124,900 | ₩123,740 | ₩124,553 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩123,993 | ₩124,313 | ₩123,806 | ₩124,140 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,273 | ₩123,966 | ₩122,752 | ₩123,726 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,313 | ₩123,620 | ₩122,966 | ₩122,966 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,486 | ₩123,646 | ₩123,053 | ₩123,313 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,446 | ₩122,966 | ₩122,285 | ₩122,752 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,431 | ₩121,738 | ₩120,031 | ₩121,552 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,138 | ₩121,218 | ₩119,230 | ₩121,098 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,751 | ₩120,258 | ₩119,348 | ₩119,817 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,884 | ₩120,578 | ₩119,731 | ₩120,298 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,404 | ₩120,643 | ₩119,777 | ₩119,844 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,725 | ₩121,585 | ₩120,705 | ₩121,238 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,778 | ₩121,151 | ₩119,937 | ₩120,551 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,684 | ₩121,071 | ₩119,951 | ₩121,005 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,125 | ₩121,458 | ₩120,871 | ₩121,098 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,578 | ₩121,578 | ₩120,651 | ₩121,018 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,219 | ₩122,359 | ₩120,791 | ₩120,978 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,165 | ₩122,252 | ₩121,545 | ₩122,059 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,005 | ₩121,432 | ₩120,458 | ₩121,111 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,611 | ₩121,325 | ₩120,004 | ₩120,151 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,031 | ₩121,138 | ₩120,591 | ₩120,591 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩118,937 | ₩120,658 | ₩118,937 | ₩120,524 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,204 | ₩119,204 | ₩118,376 | ₩118,870 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,517 | ₩120,071 | ₩118,737 | ₩119,017 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,697 | ₩120,224 | ₩119,697 | ₩119,784 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,351 | ₩120,351 | ₩119,564 | ₩119,964 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,044 | ₩120,431 | ₩118,830 | ₩120,031 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,365 | ₩121,538 | ₩120,084 | ₩120,471 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,658 | ₩122,112 | ₩120,071 | ₩120,311 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,298 | ₩121,178 | ₩120,298 | ₩121,111 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩119,977 | ₩121,245 | ₩119,964 | ₩120,591 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩118,937 | ₩119,402 | ₩118,723 | ₩119,137 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,490 | ₩118,883 | ₩118,110 | ₩118,657 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,829 | ₩118,430 | ₩117,829 | ₩118,296 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,388 | ₩117,483 | ₩115,335 | ₩117,443 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,762 | ₩116,762 | ₩115,565 | ₩115,682 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,202 | ₩116,896 | ₩115,842 | ₩116,509 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,735 | ₩117,272 | ₩116,215 | ₩116,749 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,800 | ₩114,241 | ₩113,360 | ₩113,961 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,774 | ₩114,494 | ₩113,774 | ₩114,361 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,693 | ₩114,334 | ₩111,693 | ₩113,820 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,400 | ₩114,014 | ₩113,147 | ₩113,374 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,452 | ₩113,187 | ₩110,932 | ₩112,947 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,619 | ₩111,679 | ₩109,905 | ₩110,292 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,053 | ₩112,053 | ₩110,458 | ₩110,732 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,907 | ₩114,027 | ₩112,282 | ₩112,386 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,880 | ₩114,554 | ₩113,113 | ₩113,694 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,027 | ₩113,974 | ₩112,386 | ₩113,547 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,787 | ₩114,921 | ₩113,107 | ₩113,520 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,854 | ₩113,854 | ₩111,559 | ₩112,146 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,173 | ₩114,494 | ₩113,067 | ₩113,934 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,148 | ₩115,255 | ₩113,854 | ₩113,907 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,268 | ₩116,189 | ₩115,268 | ₩115,401 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,801 | ₩115,259 | ₩114,521 | ₩114,721 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,094 | ₩114,968 | ₩113,487 | ₩113,587 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,814 | ₩115,308 | ₩113,626 | ₩113,654 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,048 | ₩116,262 | ₩115,201 | ₩115,748 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,136 | ₩117,563 | ₩115,922 | ₩116,148 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,388 | ₩117,122 | ₩114,174 | ₩117,096 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,856 | ₩117,069 | ₩115,802 | ₩116,642 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,510 | ₩119,224 | ₩117,376 | ₩118,110 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,923 | ₩119,337 | ₩118,123 | ₩119,017 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,656 | ₩119,013 | ₩116,255 | ₩118,403 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,583 | ₩120,218 | ₩118,583 | ₩119,871 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,017 | ₩119,737 | ₩118,603 | ₩119,737 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,277 | ₩119,951 | ₩118,883 | ₩119,897 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,057 | ₩119,322 | ₩118,416 | ₩119,110 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,483 | ₩118,723 | ₩117,469 | ₩118,723 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,550 | ₩118,817 | ₩116,922 | ₩117,483 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,390 | ₩119,497 | ₩118,276 | ₩119,150 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,457 | ₩118,683 | ₩117,843 | ₩118,683 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,203 | ₩119,190 | ₩118,043 | ₩118,763 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩117,990 | ₩118,316 | ₩117,096 | ₩117,976 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,069 | ₩118,750 | ₩116,976 | ₩118,230 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,044 | ₩119,537 | ₩116,695 | ₩116,856 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,564 | ₩119,564 | ₩118,063 | ₩118,750 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,857 | ₩119,417 | ₩118,737 | ₩118,897 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,083 | ₩118,950 | ₩117,816 | ₩118,723 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,549 | ₩118,296 | ₩116,549 | ₩118,163 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,229 | ₩116,610 | ₩115,149 | ₩115,335 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,709 | ₩117,256 | ₩116,122 | ₩116,909 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,056 | ₩117,376 | ₩115,515 | ₩116,495 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,375 | ₩117,261 | ₩115,783 | ₩117,029 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,856 | ₩117,149 | ₩115,682 | ₩116,505 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,696 | ₩118,016 | ₩116,402 | ₩117,149 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,816 | ₩118,136 | ₩117,202 | ₩117,428 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,676 | ₩117,936 | ₩117,435 | ₩117,576 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,549 | ₩118,030 | ₩117,549 | ₩117,589 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,883 | ₩117,883 | ₩117,022 | ₩117,349 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,296 | ₩118,519 | ₩117,709 | ₩117,896 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,816 | ₩117,959 | ₩116,535 | ₩117,589 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,549 | ₩117,309 | ₩115,975 | ₩116,148 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,150 | ₩118,376 | ₩117,869 | ₩118,083 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,030 | ₩118,654 | ₩117,986 | ₩118,216 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,403 | ₩117,709 | ₩117,122 | ₩117,656 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,856 | ₩117,856 | ₩117,149 | ₩117,496 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩116,976 | ₩117,589 | ₩116,962 | ₩117,549 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,149 | ₩117,669 | ₩116,842 | ₩117,363 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,108 | ₩116,922 | ₩116,068 | ₩116,669 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,122 | ₩117,165 | ₩116,002 | ₩116,002 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,655 | ₩117,367 | ₩115,655 | ₩117,249 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,881 | ₩116,028 | ₩114,854 | ₩115,802 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,107 | ₩114,666 | ₩113,480 | ₩114,481 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,694 | ₩114,694 | ₩113,480 | ₩113,560 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩114,961 | ₩114,961 | ₩114,521 | ₩114,601 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,641 | ₩115,108 | ₩114,534 | ₩114,694 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,121 | ₩115,121 | ₩114,734 | ₩115,014 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,814 | ₩115,320 | ₩114,754 | ₩115,095 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,788 | ₩114,894 | ₩114,461 | ₩114,814 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,888 | ₩115,616 | ₩114,888 | ₩115,548 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,640 | ₩114,814 | ₩113,640 | ₩114,401 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,027 | ₩114,481 | ₩113,427 | ₩113,680 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩113,974 | ₩114,550 | ₩113,227 | ₩113,293 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,161 | ₩114,654 | ₩113,414 | ₩113,840 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,321 | ₩115,388 | ₩114,201 | ₩114,508 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,015 | ₩116,255 | ₩114,468 | ₩114,681 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,574 | ₩115,908 | ₩114,574 | ₩115,842 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,827 | ₩115,201 | ₩113,694 | ₩114,908 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,467 | ₩114,174 | ₩113,467 | ₩113,600 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,508 | ₩114,508 | ₩113,654 | ₩113,734 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,267 | ₩114,724 | ₩113,990 | ₩114,347 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,934 | ₩114,321 | ₩113,574 | ₩114,147 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,853 | ₩113,787 | ₩112,827 | ₩113,747 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,333 | ₩113,333 | ₩112,640 | ₩112,760 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,893 | ₩113,600 | ₩112,733 | ₩112,827 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩112,987 | ₩113,782 | ₩112,987 | ₩113,554 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,400 | ₩113,240 | ₩112,400 | ₩112,827 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,612 | ₩112,240 | ₩110,612 | ₩112,133 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,372 | ₩110,812 | ₩109,791 | ₩110,559 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,517 | ₩110,452 | ₩108,437 | ₩109,811 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,772 | ₩111,135 | ₩107,957 | ₩108,077 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,878 | ₩110,233 | ₩109,194 | ₩109,617 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,438 | ₩110,452 | ₩109,184 | ₩109,838 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,226 | ₩111,399 | ₩109,531 | ₩109,829 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,785 | ₩112,079 | ₩110,599 | ₩111,452 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,067 | ₩113,167 | ₩111,559 | ₩111,639 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,494 | ₩113,852 | ₩113,374 | ₩113,420 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,787 | ₩113,547 | ₩112,733 | ₩113,227 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,760 | ₩113,040 | ₩111,986 | ₩112,800 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,599 | ₩112,066 | ₩110,492 | ₩112,066 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,119 | ₩112,226 | ₩110,919 | ₩111,146 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,799 | ₩112,493 | ₩111,532 | ₩112,237 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,612 | ₩112,093 | ₩111,372 | ₩111,612 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,267 | ₩113,267 | ₩111,386 | ₩112,626 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,680 | ₩113,195 | ₩112,199 | ₩112,893 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,360 | ₩113,600 | ₩112,293 | ₩112,333 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,214 | ₩114,214 | ₩112,800 | ₩113,000 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,135 | ₩115,135 | ₩114,163 | ₩114,163 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,241 | ₩115,241 | ₩114,774 | ₩115,161 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,001 | ₩115,041 | ₩114,401 | ₩114,414 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,614 | ₩114,201 | ₩113,343 | ₩114,041 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,361 | ₩114,361 | ₩112,967 | ₩113,374 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,627 | ₩114,422 | ₩113,467 | ₩114,174 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,080 | ₩113,814 | ₩113,080 | ₩113,680 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩111,973 | ₩112,677 | ₩111,866 | ₩112,520 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,747 | ₩113,747 | ₩111,733 | ₩112,066 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,907 | ₩114,427 | ₩112,927 | ₩113,360 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,226 | ₩113,667 | ₩111,226 | ₩113,107 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,240 | ₩112,520 | ₩111,862 | ₩112,280 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,840 | ₩114,187 | ₩110,999 | ₩111,012 | -2.48% | 5.5만 |
|---|