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 | ₩127,451 | ₩127,811 | ₩127,117 | ₩127,731 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,888 | ₩126,916 | ₩125,821 | ₩126,916 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,529 | ₩126,676 | ₩125,939 | ₩126,355 | -0.14% | 7만 |
| 2026.10.06 | ₩126,903 | ₩127,785 | ₩126,903 | ₩127,411 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,901 | ₩126,836 | ₩125,327 | ₩126,556 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,088 | ₩126,289 | ₩125,502 | ₩125,821 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,445 | ₩125,287 | ₩124,005 | ₩125,180 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,687 | ₩125,687 | ₩124,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,325 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,420 | ₩125,434 | ₩124,566 | ₩125,167 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,354 | ₩125,741 | ₩124,846 | ₩125,207 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩126,035 | ₩126,557 | ₩125,661 | ₩126,289 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩126,008 | ₩126,195 | ₩125,460 | ₩125,888 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,250 | ₩127,451 | ₩126,703 | ₩126,783 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,744 | ₩127,865 | ₩127,317 | ₩127,651 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,277 | ₩127,678 | ₩126,703 | ₩127,477 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,863 | ₩126,863 | ₩126,128 | ₩126,235 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,624 | ₩127,624 | ₩126,556 | ₩126,783 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,250 | ₩127,250 | ₩125,113 | ₩125,955 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,451 | ₩127,718 | ₩126,596 | ₩126,756 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,491 | ₩127,958 | ₩127,143 | ₩127,541 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,998 | ₩128,158 | ₩127,718 | ₩127,918 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,304 | ₩127,771 | ₩126,796 | ₩126,823 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,987 | ₩128,987 | ₩127,878 | ₩127,878 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,988 | ₩129,988 | ₩129,047 | ₩129,067 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,895 | ₩130,336 | ₩129,561 | ₩130,042 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,855 | ₩130,349 | ₩129,200 | ₩130,269 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,800 | ₩129,346 | ₩128,746 | ₩129,120 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,174 | ₩129,601 | ₩128,359 | ₩128,613 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩130,082 | ₩130,082 | ₩129,653 | ₩129,955 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,257 | ₩131,478 | ₩130,349 | ₩130,563 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,471 | ₩131,618 | ₩131,137 | ₩131,297 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,910 | ₩131,685 | ₩130,735 | ₩131,297 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,431 | ₩131,431 | ₩130,858 | ₩131,097 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,190 | ₩131,231 | ₩130,723 | ₩131,064 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,458 | ₩131,524 | ₩131,130 | ₩131,337 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,857 | ₩131,551 | ₩130,402 | ₩130,456 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,805 | ₩132,299 | ₩131,364 | ₩131,645 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,471 | ₩131,737 | ₩130,630 | ₩130,630 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,593 | ₩132,593 | ₩131,805 | ₩131,805 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,780 | ₩132,792 | ₩132,459 | ₩132,633 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩132,005 | ₩132,660 | ₩131,952 | ₩132,593 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,912 | ₩131,912 | ₩131,030 | ₩131,711 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,636 | ₩131,351 | ₩130,636 | ₩131,070 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,630 | ₩130,922 | ₩130,290 | ₩130,710 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩130,082 | ₩130,675 | ₩129,895 | ₩130,603 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,735 | ₩129,788 | ₩128,933 | ₩129,187 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,416 | ₩130,563 | ₩129,441 | ₩129,681 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,666 | ₩130,269 | ₩128,252 | ₩130,135 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,317 | ₩128,132 | ₩127,317 | ₩128,025 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,157 | ₩127,157 | ₩125,674 | ₩126,569 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,916 | ₩126,916 | ₩125,434 | ₩126,716 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,838 | ₩128,291 | ₩126,582 | ₩126,582 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,397 | ₩128,185 | ₩127,203 | ₩127,958 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,903 | ₩127,389 | ₩126,442 | ₩126,930 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,701 | ₩126,596 | ₩125,701 | ₩126,128 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩125,033 | ₩125,915 | ₩125,033 | ₩125,394 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,928 | ₩126,542 | ₩125,661 | ₩125,808 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,901 | ₩126,155 | ₩125,440 | ₩125,915 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,502 | ₩126,649 | ₩125,394 | ₩125,460 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,208 | ₩127,143 | ₩125,794 | ₩126,008 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩126,082 | ₩126,903 | ₩126,082 | ₩126,903 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,876 | ₩126,956 | ₩125,915 | ₩126,208 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,277 | ₩127,290 | ₩126,449 | ₩126,569 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩127,023 | ₩127,484 | ₩126,556 | ₩126,850 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,210 | ₩127,370 | ₩126,769 | ₩127,023 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,329 | ₩127,278 | ₩126,329 | ₩126,796 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,462 | ₩126,462 | ₩125,396 | ₩125,928 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,785 | ₩127,951 | ₩126,970 | ₩127,157 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,384 | ₩127,638 | ₩127,074 | ₩127,557 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩127,037 | ₩127,711 | ₩126,148 | ₩127,210 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,995 | ₩127,350 | ₩125,995 | ₩126,369 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩126,075 | ₩126,409 | ₩125,661 | ₩126,115 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,841 | ₩126,061 | ₩125,273 | ₩126,008 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,579 | ₩125,728 | ₩124,579 | ₩125,407 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,420 | ₩126,228 | ₩124,940 | ₩125,100 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,777 | ₩125,267 | ₩123,777 | ₩124,432 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,444 | ₩124,885 | ₩123,444 | ₩124,245 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩125,046 | ₩125,487 | ₩124,699 | ₩124,993 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,447 | ₩125,447 | ₩124,445 | ₩124,445 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩126,061 | ₩126,676 | ₩124,098 | ₩124,232 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,302 | ₩126,796 | ₩126,102 | ₩126,102 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,796 | ₩126,970 | ₩126,289 | ₩126,395 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩125,033 | ₩125,768 | ₩124,524 | ₩125,607 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,257 | ₩124,873 | ₩122,749 | ₩124,566 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,764 | ₩124,485 | ₩122,455 | ₩122,455 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,711 | ₩124,813 | ₩122,322 | ₩124,085 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,612 | ₩124,163 | ₩123,096 | ₩123,163 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,472 | ₩124,980 | ₩123,110 | ₩123,377 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,592 | ₩125,394 | ₩124,592 | ₩125,354 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,445 | ₩124,660 | ₩124,045 | ₩124,125 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,338 | ₩125,020 | ₩124,218 | ₩124,946 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,898 | ₩125,046 | ₩123,884 | ₩124,699 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,138 | ₩124,459 | ₩123,951 | ₩124,285 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,417 | ₩124,111 | ₩122,896 | ₩123,871 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,457 | ₩123,764 | ₩123,110 | ₩123,110 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,631 | ₩123,791 | ₩123,196 | ₩123,457 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,589 | ₩123,110 | ₩122,428 | ₩122,896 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,572 | ₩121,881 | ₩120,171 | ₩121,694 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,278 | ₩121,360 | ₩119,370 | ₩121,240 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,891 | ₩120,398 | ₩119,487 | ₩119,957 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩120,024 | ₩120,719 | ₩119,871 | ₩120,438 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,545 | ₩120,784 | ₩119,917 | ₩119,984 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,866 | ₩121,727 | ₩120,846 | ₩121,380 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,919 | ₩121,293 | ₩120,078 | ₩120,692 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,826 | ₩121,213 | ₩120,091 | ₩121,146 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,266 | ₩121,600 | ₩121,013 | ₩121,240 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,721 | ₩121,721 | ₩120,792 | ₩121,160 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,362 | ₩122,502 | ₩120,932 | ₩121,119 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,308 | ₩122,395 | ₩121,687 | ₩122,201 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,146 | ₩121,574 | ₩120,599 | ₩121,253 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,752 | ₩121,467 | ₩120,144 | ₩120,291 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,173 | ₩121,280 | ₩120,732 | ₩120,732 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩119,076 | ₩120,799 | ₩119,076 | ₩120,665 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,343 | ₩119,343 | ₩118,515 | ₩119,009 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,657 | ₩120,211 | ₩118,876 | ₩119,156 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,837 | ₩120,365 | ₩119,837 | ₩119,924 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,492 | ₩120,492 | ₩119,704 | ₩120,104 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,184 | ₩120,572 | ₩118,969 | ₩120,171 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,507 | ₩121,680 | ₩120,225 | ₩120,612 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,801 | ₩122,255 | ₩120,211 | ₩120,452 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,438 | ₩121,320 | ₩120,438 | ₩121,253 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,118 | ₩121,387 | ₩120,104 | ₩120,732 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩119,076 | ₩119,542 | ₩118,862 | ₩119,276 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,628 | ₩119,022 | ₩118,248 | ₩118,795 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,967 | ₩118,568 | ₩117,967 | ₩118,435 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,523 | ₩117,620 | ₩115,470 | ₩117,580 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,899 | ₩116,899 | ₩115,701 | ₩115,817 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,338 | ₩117,032 | ₩115,977 | ₩116,645 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,872 | ₩117,409 | ₩116,351 | ₩116,885 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,934 | ₩114,374 | ₩113,493 | ₩114,094 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,907 | ₩114,628 | ₩113,907 | ₩114,494 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,823 | ₩114,468 | ₩111,823 | ₩113,954 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,533 | ₩114,147 | ₩113,279 | ₩113,506 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,583 | ₩113,319 | ₩111,062 | ₩113,079 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,750 | ₩111,810 | ₩110,033 | ₩110,421 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,184 | ₩112,184 | ₩110,588 | ₩110,861 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩113,039 | ₩114,161 | ₩112,414 | ₩112,518 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩114,014 | ₩114,688 | ₩113,246 | ₩113,827 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,159 | ₩114,107 | ₩112,518 | ₩113,680 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,920 | ₩115,055 | ₩113,239 | ₩113,653 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,987 | ₩113,987 | ₩111,690 | ₩112,277 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,306 | ₩114,628 | ₩113,199 | ₩114,067 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,283 | ₩115,389 | ₩113,987 | ₩114,040 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,403 | ₩116,324 | ₩115,403 | ₩115,536 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,935 | ₩115,393 | ₩114,655 | ₩114,855 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,227 | ₩115,102 | ₩113,620 | ₩113,720 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,949 | ₩115,443 | ₩113,759 | ₩113,787 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,184 | ₩116,398 | ₩115,336 | ₩115,884 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,273 | ₩117,700 | ₩116,057 | ₩116,284 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,523 | ₩117,259 | ₩114,307 | ₩117,233 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,992 | ₩117,206 | ₩115,937 | ₩116,779 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,648 | ₩119,363 | ₩117,513 | ₩118,248 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩119,063 | ₩119,477 | ₩118,261 | ₩119,156 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,794 | ₩119,152 | ₩116,391 | ₩118,542 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,722 | ₩120,358 | ₩118,722 | ₩120,011 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,156 | ₩119,877 | ₩118,742 | ₩119,877 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,416 | ₩120,091 | ₩119,022 | ₩120,038 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,196 | ₩119,462 | ₩118,555 | ₩119,250 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,620 | ₩118,862 | ₩117,607 | ₩118,862 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,689 | ₩118,956 | ₩117,059 | ₩117,620 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,528 | ₩119,637 | ₩118,415 | ₩119,290 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,595 | ₩118,822 | ₩117,981 | ₩118,822 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,341 | ₩119,330 | ₩118,181 | ₩118,902 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,128 | ₩118,455 | ₩117,233 | ₩118,114 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,206 | ₩118,889 | ₩117,112 | ₩118,368 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,183 | ₩119,677 | ₩116,832 | ₩116,992 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,704 | ₩119,704 | ₩118,201 | ₩118,889 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,996 | ₩119,557 | ₩118,876 | ₩119,036 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,221 | ₩119,089 | ₩117,954 | ₩118,862 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,685 | ₩118,435 | ₩116,685 | ₩118,301 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,364 | ₩116,746 | ₩115,284 | ₩115,470 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,845 | ₩117,393 | ₩116,258 | ₩117,046 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,193 | ₩117,513 | ₩115,650 | ₩116,632 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,511 | ₩117,398 | ₩115,918 | ₩117,166 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,992 | ₩117,286 | ₩115,817 | ₩116,641 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,834 | ₩118,154 | ₩116,538 | ₩117,286 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,954 | ₩118,274 | ₩117,339 | ₩117,565 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,814 | ₩118,074 | ₩117,572 | ₩117,713 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,687 | ₩118,168 | ₩117,687 | ₩117,727 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩118,021 | ₩118,021 | ₩117,159 | ₩117,486 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,435 | ₩118,658 | ₩117,847 | ₩118,034 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,952 | ₩118,097 | ₩116,672 | ₩117,727 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,685 | ₩117,446 | ₩116,111 | ₩116,284 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,288 | ₩118,515 | ₩118,007 | ₩118,221 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,168 | ₩118,793 | ₩118,124 | ₩118,355 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,540 | ₩117,847 | ₩117,259 | ₩117,794 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,994 | ₩117,994 | ₩117,286 | ₩117,633 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,112 | ₩117,727 | ₩117,099 | ₩117,687 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,286 | ₩117,807 | ₩116,979 | ₩117,500 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,244 | ₩117,059 | ₩116,204 | ₩116,805 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,259 | ₩117,302 | ₩116,137 | ₩116,137 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,790 | ₩117,504 | ₩115,790 | ₩117,386 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩115,015 | ₩116,164 | ₩114,989 | ₩115,937 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,241 | ₩114,800 | ₩113,613 | ₩114,615 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,828 | ₩114,828 | ₩113,613 | ₩113,693 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,096 | ₩115,096 | ₩114,655 | ₩114,735 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,775 | ₩115,242 | ₩114,668 | ₩114,828 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,256 | ₩115,256 | ₩114,868 | ₩115,149 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,949 | ₩115,455 | ₩114,889 | ₩115,229 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,922 | ₩115,029 | ₩114,595 | ₩114,949 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩115,022 | ₩115,751 | ₩115,022 | ₩115,683 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,773 | ₩114,949 | ₩113,773 | ₩114,535 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,161 | ₩114,615 | ₩113,560 | ₩113,813 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,107 | ₩114,684 | ₩113,359 | ₩113,426 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,294 | ₩114,788 | ₩113,546 | ₩113,974 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,456 | ₩115,523 | ₩114,334 | ₩114,641 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,151 | ₩116,391 | ₩114,601 | ₩114,815 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,708 | ₩116,044 | ₩114,708 | ₩115,977 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,960 | ₩115,336 | ₩113,827 | ₩115,042 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,600 | ₩114,307 | ₩113,600 | ₩113,733 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,641 | ₩114,641 | ₩113,787 | ₩113,867 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,401 | ₩114,858 | ₩114,123 | ₩114,481 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩114,067 | ₩114,454 | ₩113,706 | ₩114,281 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,985 | ₩113,920 | ₩112,958 | ₩113,880 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,466 | ₩113,466 | ₩112,771 | ₩112,892 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩113,025 | ₩113,733 | ₩112,865 | ₩112,958 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,119 | ₩113,915 | ₩113,119 | ₩113,686 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,531 | ₩113,373 | ₩112,531 | ₩112,958 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,741 | ₩112,371 | ₩110,741 | ₩112,264 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,501 | ₩110,942 | ₩109,920 | ₩110,688 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,644 | ₩110,581 | ₩108,564 | ₩109,940 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,902 | ₩111,265 | ₩108,083 | ₩108,203 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩110,007 | ₩110,362 | ₩109,321 | ₩109,745 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,566 | ₩110,581 | ₩109,312 | ₩109,967 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,356 | ₩111,529 | ₩109,659 | ₩109,957 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,915 | ₩112,210 | ₩110,728 | ₩111,583 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,199 | ₩113,299 | ₩111,690 | ₩111,770 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,626 | ₩113,986 | ₩113,506 | ₩113,553 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,918 | ₩113,680 | ₩112,865 | ₩113,359 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,892 | ₩113,172 | ₩112,117 | ₩112,932 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,728 | ₩112,197 | ₩110,621 | ₩112,197 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,251 | ₩112,357 | ₩111,048 | ₩111,275 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,930 | ₩112,625 | ₩111,663 | ₩112,368 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,743 | ₩112,224 | ₩111,503 | ₩111,743 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,399 | ₩113,399 | ₩111,516 | ₩112,758 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,812 | ₩113,327 | ₩112,331 | ₩113,025 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,491 | ₩113,733 | ₩112,424 | ₩112,464 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,348 | ₩114,348 | ₩112,932 | ₩113,132 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,269 | ₩115,269 | ₩114,297 | ₩114,297 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,376 | ₩115,376 | ₩114,909 | ₩115,296 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,136 | ₩115,176 | ₩114,535 | ₩114,548 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,747 | ₩114,334 | ₩113,475 | ₩114,174 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,494 | ₩114,494 | ₩113,099 | ₩113,506 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,760 | ₩114,556 | ₩113,600 | ₩114,307 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,212 | ₩113,947 | ₩113,212 | ₩113,813 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,104 | ₩112,809 | ₩111,997 | ₩112,651 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,880 | ₩113,880 | ₩111,863 | ₩112,197 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩114,040 | ₩114,561 | ₩113,059 | ₩113,493 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,356 | ₩113,800 | ₩111,356 | ₩113,239 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,371 | ₩112,651 | ₩111,993 | ₩112,411 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,974 | ₩114,321 | ₩111,129 | ₩111,142 | -2.48% | 5.5만 |
|---|