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 | ₩127,336 | ₩127,696 | ₩127,002 | ₩127,616 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,775 | ₩126,802 | ₩125,708 | ₩126,802 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,415 | ₩126,562 | ₩125,825 | ₩126,242 | -0.14% | 7만 |
| 2026.10.06 | ₩126,789 | ₩127,670 | ₩126,789 | ₩127,296 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,788 | ₩126,722 | ₩125,214 | ₩126,442 | +0.52% | 31.6만 |
| 2026.10.02 | ₩125,975 | ₩126,175 | ₩125,389 | ₩125,708 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,333 | ₩125,174 | ₩123,893 | ₩125,067 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,575 | ₩125,575 | ₩124,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,213 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,308 | ₩125,321 | ₩124,454 | ₩125,054 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,241 | ₩125,628 | ₩124,734 | ₩125,094 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,922 | ₩126,443 | ₩125,548 | ₩126,175 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,895 | ₩126,082 | ₩125,348 | ₩125,775 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,136 | ₩127,336 | ₩126,589 | ₩126,669 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,630 | ₩127,750 | ₩127,203 | ₩127,536 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,163 | ₩127,563 | ₩126,589 | ₩127,363 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,749 | ₩126,749 | ₩126,015 | ₩126,122 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,510 | ₩127,510 | ₩126,442 | ₩126,669 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,136 | ₩127,136 | ₩125,001 | ₩125,841 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,336 | ₩127,603 | ₩126,482 | ₩126,642 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,376 | ₩127,843 | ₩127,029 | ₩127,427 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,883 | ₩128,043 | ₩127,603 | ₩127,803 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,189 | ₩127,656 | ₩126,682 | ₩126,709 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,871 | ₩128,871 | ₩127,763 | ₩127,763 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,872 | ₩129,872 | ₩128,931 | ₩128,951 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,778 | ₩130,219 | ₩129,445 | ₩129,925 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,738 | ₩130,232 | ₩129,084 | ₩130,152 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,684 | ₩129,230 | ₩128,631 | ₩129,004 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,058 | ₩129,485 | ₩128,244 | ₩128,497 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩129,965 | ₩129,965 | ₩129,537 | ₩129,838 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,139 | ₩131,360 | ₩130,232 | ₩130,445 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,353 | ₩131,500 | ₩131,019 | ₩131,179 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,792 | ₩131,566 | ₩130,618 | ₩131,179 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,313 | ₩131,313 | ₩130,740 | ₩130,979 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,073 | ₩131,113 | ₩130,606 | ₩130,946 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,340 | ₩131,406 | ₩131,013 | ₩131,219 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,739 | ₩131,433 | ₩130,285 | ₩130,339 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,686 | ₩132,180 | ₩131,246 | ₩131,526 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,353 | ₩131,618 | ₩130,512 | ₩130,512 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,474 | ₩132,474 | ₩131,686 | ₩131,686 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,661 | ₩132,673 | ₩132,340 | ₩132,514 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,887 | ₩132,541 | ₩131,833 | ₩132,474 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,793 | ₩131,793 | ₩130,912 | ₩131,593 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,519 | ₩131,233 | ₩130,519 | ₩130,953 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,512 | ₩130,804 | ₩130,173 | ₩130,592 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩129,965 | ₩130,558 | ₩129,778 | ₩130,485 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,618 | ₩129,671 | ₩128,817 | ₩129,071 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,299 | ₩130,445 | ₩129,324 | ₩129,565 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,550 | ₩130,152 | ₩128,137 | ₩130,018 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,203 | ₩128,017 | ₩127,203 | ₩127,910 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,042 | ₩127,042 | ₩125,561 | ₩126,455 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,802 | ₩126,802 | ₩125,321 | ₩126,602 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,723 | ₩128,175 | ₩126,469 | ₩126,469 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,283 | ₩128,070 | ₩127,089 | ₩127,843 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,789 | ₩127,275 | ₩126,329 | ₩126,816 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,588 | ₩126,482 | ₩125,588 | ₩126,015 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,921 | ₩125,801 | ₩124,921 | ₩125,281 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,815 | ₩126,429 | ₩125,548 | ₩125,695 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,788 | ₩126,042 | ₩125,328 | ₩125,801 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,389 | ₩126,535 | ₩125,281 | ₩125,348 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,095 | ₩127,029 | ₩125,681 | ₩125,895 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩125,968 | ₩126,789 | ₩125,968 | ₩126,789 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,762 | ₩126,842 | ₩125,801 | ₩126,095 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,163 | ₩127,176 | ₩126,335 | ₩126,455 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,909 | ₩127,369 | ₩126,442 | ₩126,736 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,096 | ₩127,256 | ₩126,656 | ₩126,909 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,215 | ₩127,164 | ₩126,215 | ₩126,682 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,349 | ₩126,349 | ₩125,284 | ₩125,815 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,670 | ₩127,837 | ₩126,856 | ₩127,042 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,269 | ₩127,523 | ₩126,960 | ₩127,443 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,922 | ₩127,596 | ₩126,035 | ₩127,096 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,882 | ₩127,236 | ₩125,882 | ₩126,255 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,962 | ₩126,295 | ₩125,548 | ₩126,002 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,728 | ₩125,948 | ₩125,161 | ₩125,895 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,467 | ₩125,615 | ₩124,467 | ₩125,294 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,308 | ₩126,115 | ₩124,827 | ₩124,987 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,666 | ₩125,154 | ₩123,666 | ₩124,320 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,333 | ₩124,773 | ₩123,333 | ₩124,133 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,934 | ₩125,374 | ₩124,587 | ₩124,881 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,334 | ₩125,334 | ₩124,333 | ₩124,333 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,948 | ₩126,562 | ₩123,987 | ₩124,120 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,188 | ₩126,682 | ₩125,988 | ₩125,988 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,682 | ₩126,856 | ₩126,175 | ₩126,282 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,921 | ₩125,655 | ₩124,412 | ₩125,495 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,146 | ₩124,761 | ₩122,639 | ₩124,454 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,653 | ₩124,374 | ₩122,345 | ₩122,345 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,600 | ₩124,700 | ₩122,212 | ₩123,973 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,501 | ₩124,052 | ₩122,986 | ₩123,052 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,360 | ₩124,867 | ₩122,999 | ₩123,266 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,480 | ₩125,281 | ₩124,480 | ₩125,241 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,333 | ₩124,548 | ₩123,933 | ₩124,013 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,227 | ₩124,907 | ₩124,107 | ₩124,834 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,786 | ₩124,934 | ₩123,773 | ₩124,587 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,027 | ₩124,347 | ₩123,840 | ₩124,173 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,306 | ₩124,000 | ₩122,786 | ₩123,760 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,346 | ₩123,653 | ₩122,999 | ₩122,999 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,519 | ₩123,680 | ₩123,086 | ₩123,346 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,479 | ₩122,999 | ₩122,318 | ₩122,786 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,464 | ₩121,771 | ₩120,063 | ₩121,584 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,170 | ₩121,251 | ₩119,262 | ₩121,131 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,783 | ₩120,290 | ₩119,380 | ₩119,850 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,916 | ₩120,610 | ₩119,763 | ₩120,330 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,437 | ₩120,676 | ₩119,810 | ₩119,876 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,757 | ₩121,618 | ₩120,737 | ₩121,271 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,810 | ₩121,184 | ₩119,970 | ₩120,584 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,717 | ₩121,104 | ₩119,983 | ₩121,037 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,157 | ₩121,491 | ₩120,904 | ₩121,131 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,611 | ₩121,611 | ₩120,684 | ₩121,051 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,252 | ₩122,392 | ₩120,824 | ₩121,011 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,198 | ₩122,285 | ₩121,578 | ₩122,092 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,037 | ₩121,464 | ₩120,490 | ₩121,144 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,644 | ₩121,358 | ₩120,036 | ₩120,183 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,064 | ₩121,171 | ₩120,624 | ₩120,624 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩118,969 | ₩120,690 | ₩118,969 | ₩120,557 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,236 | ₩119,236 | ₩118,408 | ₩118,902 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,549 | ₩120,103 | ₩118,769 | ₩119,049 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,730 | ₩120,257 | ₩119,730 | ₩119,816 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,383 | ₩120,383 | ₩119,596 | ₩119,996 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,077 | ₩120,464 | ₩118,862 | ₩120,063 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,398 | ₩121,571 | ₩120,117 | ₩120,504 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,691 | ₩122,145 | ₩120,103 | ₩120,343 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,330 | ₩121,211 | ₩120,330 | ₩121,144 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,010 | ₩121,278 | ₩119,996 | ₩120,624 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩118,969 | ₩119,435 | ₩118,755 | ₩119,169 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,522 | ₩118,916 | ₩118,142 | ₩118,689 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,861 | ₩118,462 | ₩117,861 | ₩118,328 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,419 | ₩117,514 | ₩115,366 | ₩117,474 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,794 | ₩116,794 | ₩115,597 | ₩115,713 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,233 | ₩116,927 | ₩115,873 | ₩116,540 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,767 | ₩117,303 | ₩116,247 | ₩116,780 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,831 | ₩114,272 | ₩113,391 | ₩113,991 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,804 | ₩114,525 | ₩113,804 | ₩114,392 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,723 | ₩114,365 | ₩111,723 | ₩113,851 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,431 | ₩114,045 | ₩113,177 | ₩113,404 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,482 | ₩113,217 | ₩110,962 | ₩112,977 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,649 | ₩111,709 | ₩109,934 | ₩110,321 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,083 | ₩112,083 | ₩110,488 | ₩110,762 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,937 | ₩114,058 | ₩112,313 | ₩112,417 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,911 | ₩114,585 | ₩113,144 | ₩113,724 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,057 | ₩114,005 | ₩112,417 | ₩113,578 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,818 | ₩114,952 | ₩113,137 | ₩113,551 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,885 | ₩113,885 | ₩111,589 | ₩112,176 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,204 | ₩114,525 | ₩113,097 | ₩113,965 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,179 | ₩115,286 | ₩113,885 | ₩113,938 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,299 | ₩116,220 | ₩115,299 | ₩115,433 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,832 | ₩115,290 | ₩114,552 | ₩114,752 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,125 | ₩114,999 | ₩113,518 | ₩113,618 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,845 | ₩115,339 | ₩113,656 | ₩113,684 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,080 | ₩116,293 | ₩115,232 | ₩115,779 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,167 | ₩117,594 | ₩115,953 | ₩116,180 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,419 | ₩117,154 | ₩114,205 | ₩117,127 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,887 | ₩117,101 | ₩115,833 | ₩116,674 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,542 | ₩119,256 | ₩117,408 | ₩118,142 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,956 | ₩119,369 | ₩118,155 | ₩119,049 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,688 | ₩119,045 | ₩116,287 | ₩118,435 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,615 | ₩120,250 | ₩118,615 | ₩119,903 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,049 | ₩119,770 | ₩118,635 | ₩119,770 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,309 | ₩119,983 | ₩118,916 | ₩119,930 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,089 | ₩119,355 | ₩118,448 | ₩119,142 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,514 | ₩118,755 | ₩117,501 | ₩118,755 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,582 | ₩118,849 | ₩116,954 | ₩117,514 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,422 | ₩119,529 | ₩118,308 | ₩119,182 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,488 | ₩118,715 | ₩117,875 | ₩118,715 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,235 | ₩119,222 | ₩118,075 | ₩118,795 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,021 | ₩118,348 | ₩117,127 | ₩118,008 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,101 | ₩118,782 | ₩117,007 | ₩118,262 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,076 | ₩119,569 | ₩116,727 | ₩116,887 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,596 | ₩119,596 | ₩118,095 | ₩118,782 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,889 | ₩119,449 | ₩118,769 | ₩118,929 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,115 | ₩118,982 | ₩117,848 | ₩118,755 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,580 | ₩118,328 | ₩116,580 | ₩118,195 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,260 | ₩116,642 | ₩115,180 | ₩115,366 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,740 | ₩117,287 | ₩116,153 | ₩116,940 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,087 | ₩117,408 | ₩115,546 | ₩116,527 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,407 | ₩117,293 | ₩115,814 | ₩117,061 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,887 | ₩117,181 | ₩115,713 | ₩116,536 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,728 | ₩118,048 | ₩116,433 | ₩117,181 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,848 | ₩118,168 | ₩117,234 | ₩117,460 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,708 | ₩117,968 | ₩117,466 | ₩117,608 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,581 | ₩118,061 | ₩117,581 | ₩117,621 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,915 | ₩117,915 | ₩117,054 | ₩117,381 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,328 | ₩118,551 | ₩117,741 | ₩117,928 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,847 | ₩117,991 | ₩116,567 | ₩117,621 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,580 | ₩117,341 | ₩116,006 | ₩116,180 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,182 | ₩118,408 | ₩117,901 | ₩118,115 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,061 | ₩118,686 | ₩118,017 | ₩118,248 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,434 | ₩117,741 | ₩117,154 | ₩117,688 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,888 | ₩117,888 | ₩117,181 | ₩117,528 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,007 | ₩117,621 | ₩116,994 | ₩117,581 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,181 | ₩117,701 | ₩116,874 | ₩117,394 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,140 | ₩116,954 | ₩116,100 | ₩116,700 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,154 | ₩117,197 | ₩116,033 | ₩116,033 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,686 | ₩117,398 | ₩115,686 | ₩117,281 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,912 | ₩116,060 | ₩114,885 | ₩115,833 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,138 | ₩114,697 | ₩113,511 | ₩114,512 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,725 | ₩114,725 | ₩113,511 | ₩113,591 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩114,992 | ₩114,992 | ₩114,552 | ₩114,632 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,672 | ₩115,139 | ₩114,565 | ₩114,725 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,152 | ₩115,152 | ₩114,765 | ₩115,046 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,845 | ₩115,351 | ₩114,785 | ₩115,126 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,819 | ₩114,925 | ₩114,492 | ₩114,845 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,919 | ₩115,647 | ₩114,919 | ₩115,579 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,671 | ₩114,845 | ₩113,671 | ₩114,432 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,058 | ₩114,512 | ₩113,457 | ₩113,711 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,005 | ₩114,581 | ₩113,257 | ₩113,324 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,191 | ₩114,685 | ₩113,444 | ₩113,871 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,352 | ₩115,419 | ₩114,231 | ₩114,538 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,046 | ₩116,287 | ₩114,498 | ₩114,712 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,605 | ₩115,940 | ₩114,605 | ₩115,873 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,858 | ₩115,232 | ₩113,724 | ₩114,939 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,498 | ₩114,205 | ₩113,498 | ₩113,631 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,538 | ₩114,538 | ₩113,684 | ₩113,764 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,298 | ₩114,755 | ₩114,021 | ₩114,378 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,965 | ₩114,352 | ₩113,604 | ₩114,178 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,884 | ₩113,818 | ₩112,857 | ₩113,778 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,364 | ₩113,364 | ₩112,670 | ₩112,790 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,924 | ₩113,631 | ₩112,764 | ₩112,857 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,017 | ₩113,812 | ₩113,017 | ₩113,584 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,430 | ₩113,271 | ₩112,430 | ₩112,857 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,642 | ₩112,270 | ₩110,642 | ₩112,163 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,402 | ₩110,842 | ₩109,821 | ₩110,588 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,547 | ₩110,482 | ₩108,467 | ₩109,841 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,802 | ₩111,165 | ₩107,986 | ₩108,106 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,908 | ₩110,263 | ₩109,223 | ₩109,646 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,467 | ₩110,482 | ₩109,214 | ₩109,868 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,256 | ₩111,429 | ₩109,561 | ₩109,858 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,815 | ₩112,110 | ₩110,628 | ₩111,482 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,097 | ₩113,197 | ₩111,589 | ₩111,669 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,524 | ₩113,883 | ₩113,404 | ₩113,451 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,817 | ₩113,578 | ₩112,764 | ₩113,257 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,790 | ₩113,070 | ₩112,016 | ₩112,830 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,628 | ₩112,096 | ₩110,522 | ₩112,096 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,150 | ₩112,256 | ₩110,949 | ₩111,176 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,829 | ₩112,523 | ₩111,563 | ₩112,267 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,643 | ₩112,123 | ₩111,402 | ₩111,643 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,297 | ₩113,297 | ₩111,416 | ₩112,657 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,710 | ₩113,225 | ₩112,230 | ₩112,924 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,390 | ₩113,631 | ₩112,323 | ₩112,363 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,245 | ₩114,245 | ₩112,830 | ₩113,030 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,166 | ₩115,166 | ₩114,194 | ₩114,194 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,272 | ₩115,272 | ₩114,805 | ₩115,192 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,032 | ₩115,072 | ₩114,432 | ₩114,445 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,644 | ₩114,231 | ₩113,373 | ₩114,071 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,392 | ₩114,392 | ₩112,997 | ₩113,404 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,658 | ₩114,453 | ₩113,498 | ₩114,205 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,111 | ₩113,844 | ₩113,111 | ₩113,711 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,003 | ₩112,708 | ₩111,896 | ₩112,550 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,778 | ₩113,778 | ₩111,763 | ₩112,096 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,938 | ₩114,458 | ₩112,957 | ₩113,391 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,256 | ₩113,698 | ₩111,256 | ₩113,137 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,270 | ₩112,550 | ₩111,892 | ₩112,310 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,871 | ₩114,218 | ₩111,029 | ₩111,042 | -2.48% | 5.5만 |
|---|