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 | ₩127,395 | ₩127,756 | ₩127,061 | ₩127,676 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,833 | ₩126,861 | ₩125,766 | ₩126,861 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,474 | ₩126,621 | ₩125,884 | ₩126,300 | -0.14% | 7만 |
| 2026.10.06 | ₩126,848 | ₩127,729 | ₩126,848 | ₩127,355 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,847 | ₩126,781 | ₩125,272 | ₩126,501 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,033 | ₩126,234 | ₩125,447 | ₩125,766 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,391 | ₩125,232 | ₩123,951 | ₩125,126 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,633 | ₩125,633 | ₩124,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,271 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,366 | ₩125,379 | ₩124,511 | ₩125,112 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,299 | ₩125,686 | ₩124,792 | ₩125,152 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,980 | ₩126,502 | ₩125,606 | ₩126,234 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,953 | ₩126,140 | ₩125,406 | ₩125,833 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,195 | ₩127,395 | ₩126,648 | ₩126,728 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,689 | ₩127,809 | ₩127,262 | ₩127,596 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,222 | ₩127,622 | ₩126,648 | ₩127,422 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,808 | ₩126,808 | ₩126,073 | ₩126,180 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,569 | ₩127,569 | ₩126,501 | ₩126,728 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,195 | ₩127,195 | ₩125,059 | ₩125,900 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,395 | ₩127,662 | ₩126,541 | ₩126,701 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,435 | ₩127,903 | ₩127,088 | ₩127,486 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,943 | ₩128,103 | ₩127,662 | ₩127,863 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,248 | ₩127,716 | ₩126,741 | ₩126,768 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,931 | ₩128,931 | ₩127,822 | ₩127,822 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,932 | ₩129,932 | ₩128,991 | ₩129,011 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,838 | ₩130,279 | ₩129,505 | ₩129,985 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,798 | ₩130,292 | ₩129,144 | ₩130,212 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,744 | ₩129,290 | ₩128,690 | ₩129,064 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,118 | ₩129,545 | ₩128,303 | ₩128,557 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩130,025 | ₩130,025 | ₩129,597 | ₩129,899 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,200 | ₩131,421 | ₩130,292 | ₩130,506 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,414 | ₩131,561 | ₩131,080 | ₩131,240 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,853 | ₩131,628 | ₩130,678 | ₩131,240 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,374 | ₩131,374 | ₩130,801 | ₩131,040 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,134 | ₩131,174 | ₩130,666 | ₩131,007 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,401 | ₩131,467 | ₩131,073 | ₩131,280 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,800 | ₩131,494 | ₩130,346 | ₩130,399 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,748 | ₩132,242 | ₩131,307 | ₩131,587 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,414 | ₩131,680 | ₩130,573 | ₩130,573 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,535 | ₩132,535 | ₩131,748 | ₩131,748 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,722 | ₩132,734 | ₩132,402 | ₩132,575 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,948 | ₩132,602 | ₩131,895 | ₩132,535 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,854 | ₩131,854 | ₩130,973 | ₩131,654 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,579 | ₩131,294 | ₩130,579 | ₩131,013 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,573 | ₩130,865 | ₩130,234 | ₩130,653 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩130,025 | ₩130,618 | ₩129,838 | ₩130,546 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,678 | ₩129,732 | ₩128,877 | ₩129,131 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,359 | ₩130,506 | ₩129,385 | ₩129,625 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,610 | ₩130,212 | ₩128,196 | ₩130,079 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,262 | ₩128,076 | ₩127,262 | ₩127,969 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,102 | ₩127,102 | ₩125,620 | ₩126,514 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,861 | ₩126,861 | ₩125,379 | ₩126,661 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,782 | ₩128,235 | ₩126,527 | ₩126,527 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,342 | ₩128,130 | ₩127,148 | ₩127,903 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,848 | ₩127,334 | ₩126,387 | ₩126,875 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,646 | ₩126,541 | ₩125,646 | ₩126,073 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,979 | ₩125,860 | ₩124,979 | ₩125,339 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,873 | ₩126,487 | ₩125,606 | ₩125,753 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,847 | ₩126,100 | ₩125,386 | ₩125,860 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,447 | ₩126,594 | ₩125,339 | ₩125,406 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,154 | ₩127,088 | ₩125,740 | ₩125,953 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩126,027 | ₩126,848 | ₩126,027 | ₩126,848 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,821 | ₩126,901 | ₩125,860 | ₩126,154 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,222 | ₩127,235 | ₩126,394 | ₩126,514 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,968 | ₩127,429 | ₩126,501 | ₩126,794 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,155 | ₩127,315 | ₩126,714 | ₩126,968 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,274 | ₩127,223 | ₩126,274 | ₩126,741 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,407 | ₩126,407 | ₩125,342 | ₩125,873 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,729 | ₩127,896 | ₩126,915 | ₩127,102 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,328 | ₩127,582 | ₩127,019 | ₩127,502 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,981 | ₩127,656 | ₩126,094 | ₩127,155 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,940 | ₩127,295 | ₩125,940 | ₩126,314 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩126,020 | ₩126,354 | ₩125,606 | ₩126,060 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,786 | ₩126,007 | ₩125,219 | ₩125,953 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,525 | ₩125,673 | ₩124,525 | ₩125,353 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,366 | ₩126,174 | ₩124,885 | ₩125,045 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,724 | ₩125,212 | ₩123,724 | ₩124,378 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,390 | ₩124,831 | ₩123,390 | ₩124,191 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,992 | ₩125,433 | ₩124,645 | ₩124,939 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,393 | ₩125,393 | ₩124,391 | ₩124,391 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩126,007 | ₩126,621 | ₩124,044 | ₩124,178 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,247 | ₩126,741 | ₩126,047 | ₩126,047 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,741 | ₩126,915 | ₩126,234 | ₩126,341 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,979 | ₩125,713 | ₩124,470 | ₩125,553 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,203 | ₩124,818 | ₩122,696 | ₩124,511 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,710 | ₩124,431 | ₩122,402 | ₩122,402 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,657 | ₩124,758 | ₩122,268 | ₩124,031 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,558 | ₩124,110 | ₩123,043 | ₩123,110 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,418 | ₩124,925 | ₩123,056 | ₩123,323 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,538 | ₩125,339 | ₩124,538 | ₩125,299 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,391 | ₩124,606 | ₩123,991 | ₩124,071 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,284 | ₩124,965 | ₩124,164 | ₩124,892 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,844 | ₩124,992 | ₩123,831 | ₩124,645 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,084 | ₩124,405 | ₩123,897 | ₩124,231 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,363 | ₩124,057 | ₩122,843 | ₩123,817 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,403 | ₩123,710 | ₩123,056 | ₩123,056 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,577 | ₩123,737 | ₩123,143 | ₩123,403 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,535 | ₩123,056 | ₩122,375 | ₩122,843 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,519 | ₩121,828 | ₩120,119 | ₩121,641 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,226 | ₩121,307 | ₩119,318 | ₩121,187 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,839 | ₩120,346 | ₩119,435 | ₩119,905 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,972 | ₩120,666 | ₩119,819 | ₩120,386 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,493 | ₩120,732 | ₩119,865 | ₩119,932 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,813 | ₩121,674 | ₩120,793 | ₩121,327 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,867 | ₩121,240 | ₩120,025 | ₩120,640 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,773 | ₩121,160 | ₩120,039 | ₩121,094 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,214 | ₩121,548 | ₩120,960 | ₩121,187 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,668 | ₩121,668 | ₩120,740 | ₩121,107 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,309 | ₩122,449 | ₩120,880 | ₩121,067 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,255 | ₩122,342 | ₩121,634 | ₩122,148 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,094 | ₩121,521 | ₩120,546 | ₩121,200 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,700 | ₩121,414 | ₩120,092 | ₩120,239 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,120 | ₩121,227 | ₩120,680 | ₩120,680 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩119,024 | ₩120,746 | ₩119,024 | ₩120,613 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,291 | ₩119,291 | ₩118,463 | ₩118,957 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,605 | ₩120,159 | ₩118,824 | ₩119,104 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,785 | ₩120,313 | ₩119,785 | ₩119,872 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,439 | ₩120,439 | ₩119,652 | ₩120,052 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,132 | ₩120,519 | ₩118,917 | ₩120,119 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,454 | ₩121,628 | ₩120,172 | ₩120,560 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,748 | ₩122,202 | ₩120,159 | ₩120,399 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,386 | ₩121,267 | ₩120,386 | ₩121,200 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,066 | ₩121,334 | ₩120,052 | ₩120,680 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩119,024 | ₩119,490 | ₩118,811 | ₩119,224 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,577 | ₩118,971 | ₩118,196 | ₩118,744 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,916 | ₩118,517 | ₩117,916 | ₩118,383 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,473 | ₩117,569 | ₩115,419 | ₩117,529 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,848 | ₩116,848 | ₩115,650 | ₩115,767 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,287 | ₩116,981 | ₩115,927 | ₩116,594 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,821 | ₩117,358 | ₩116,301 | ₩116,835 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,884 | ₩114,325 | ₩113,443 | ₩114,044 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,857 | ₩114,578 | ₩113,857 | ₩114,445 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,775 | ₩114,418 | ₩111,775 | ₩113,904 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,483 | ₩114,098 | ₩113,230 | ₩113,457 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,534 | ₩113,270 | ₩111,014 | ₩113,030 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,701 | ₩111,761 | ₩109,986 | ₩110,373 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,135 | ₩112,135 | ₩110,540 | ₩110,813 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,990 | ₩114,111 | ₩112,365 | ₩112,469 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,964 | ₩114,638 | ₩113,196 | ₩113,777 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,110 | ₩114,058 | ₩112,469 | ₩113,630 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,871 | ₩115,006 | ₩113,190 | ₩113,604 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,937 | ₩113,937 | ₩111,641 | ₩112,229 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,257 | ₩114,578 | ₩113,150 | ₩114,018 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,232 | ₩115,339 | ₩113,937 | ₩113,991 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,353 | ₩116,274 | ₩115,353 | ₩115,486 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,885 | ₩115,343 | ₩114,605 | ₩114,805 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,178 | ₩115,052 | ₩113,570 | ₩113,670 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,899 | ₩115,393 | ₩113,709 | ₩113,737 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,134 | ₩116,347 | ₩115,286 | ₩115,833 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,222 | ₩117,649 | ₩116,007 | ₩116,234 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,473 | ₩117,208 | ₩114,258 | ₩117,182 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,941 | ₩117,155 | ₩115,887 | ₩116,728 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,597 | ₩119,311 | ₩117,462 | ₩118,196 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩119,011 | ₩119,425 | ₩118,210 | ₩119,104 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,742 | ₩119,100 | ₩116,341 | ₩118,490 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,670 | ₩120,306 | ₩118,670 | ₩119,959 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,104 | ₩119,825 | ₩118,690 | ₩119,825 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,365 | ₩120,039 | ₩118,971 | ₩119,985 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,144 | ₩119,410 | ₩118,503 | ₩119,198 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,569 | ₩118,811 | ₩117,556 | ₩118,811 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,637 | ₩118,904 | ₩117,008 | ₩117,569 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,477 | ₩119,585 | ₩118,363 | ₩119,238 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,544 | ₩118,770 | ₩117,929 | ₩118,770 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,290 | ₩119,278 | ₩118,130 | ₩118,851 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,076 | ₩118,403 | ₩117,182 | ₩118,063 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,155 | ₩118,837 | ₩117,062 | ₩118,317 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,131 | ₩119,625 | ₩116,781 | ₩116,941 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,652 | ₩119,652 | ₩118,150 | ₩118,837 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,944 | ₩119,505 | ₩118,824 | ₩118,984 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,170 | ₩119,038 | ₩117,903 | ₩118,811 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,634 | ₩118,383 | ₩116,634 | ₩118,250 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,314 | ₩116,696 | ₩115,234 | ₩115,419 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,795 | ₩117,342 | ₩116,207 | ₩116,995 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,142 | ₩117,462 | ₩115,600 | ₩116,581 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,461 | ₩117,347 | ₩115,868 | ₩117,115 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,941 | ₩117,235 | ₩115,767 | ₩116,590 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,783 | ₩118,103 | ₩116,487 | ₩117,235 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,903 | ₩118,223 | ₩117,289 | ₩117,514 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,762 | ₩118,023 | ₩117,521 | ₩117,662 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,636 | ₩118,116 | ₩117,636 | ₩117,676 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,969 | ₩117,969 | ₩117,108 | ₩117,435 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,383 | ₩118,606 | ₩117,796 | ₩117,983 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,901 | ₩118,046 | ₩116,621 | ₩117,676 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,634 | ₩117,395 | ₩116,060 | ₩116,234 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,236 | ₩118,463 | ₩117,956 | ₩118,170 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,116 | ₩118,741 | ₩118,072 | ₩118,303 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,489 | ₩117,796 | ₩117,208 | ₩117,742 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,943 | ₩117,943 | ₩117,235 | ₩117,582 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,062 | ₩117,676 | ₩117,048 | ₩117,636 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,235 | ₩117,756 | ₩116,928 | ₩117,449 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,194 | ₩117,008 | ₩116,154 | ₩116,754 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,208 | ₩117,251 | ₩116,087 | ₩116,087 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,740 | ₩117,453 | ₩115,740 | ₩117,335 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,965 | ₩116,114 | ₩114,939 | ₩115,887 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,191 | ₩114,751 | ₩113,564 | ₩114,565 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,779 | ₩114,779 | ₩113,564 | ₩113,644 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,046 | ₩115,046 | ₩114,605 | ₩114,685 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,725 | ₩115,192 | ₩114,618 | ₩114,779 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,206 | ₩115,206 | ₩114,819 | ₩115,099 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,899 | ₩115,405 | ₩114,839 | ₩115,179 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,872 | ₩114,979 | ₩114,545 | ₩114,899 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,972 | ₩115,701 | ₩114,972 | ₩115,633 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,724 | ₩114,899 | ₩113,724 | ₩114,485 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,111 | ₩114,565 | ₩113,510 | ₩113,764 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,058 | ₩114,634 | ₩113,310 | ₩113,377 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,245 | ₩114,738 | ₩113,497 | ₩113,924 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,406 | ₩115,473 | ₩114,285 | ₩114,592 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,100 | ₩116,341 | ₩114,552 | ₩114,765 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,658 | ₩115,993 | ₩114,658 | ₩115,927 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,911 | ₩115,286 | ₩113,777 | ₩114,992 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,550 | ₩114,258 | ₩113,550 | ₩113,684 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,592 | ₩114,592 | ₩113,737 | ₩113,817 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,351 | ₩114,808 | ₩114,074 | ₩114,431 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩114,018 | ₩114,405 | ₩113,657 | ₩114,231 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,936 | ₩113,871 | ₩112,909 | ₩113,831 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,417 | ₩113,417 | ₩112,722 | ₩112,843 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,976 | ₩113,684 | ₩112,816 | ₩112,909 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,070 | ₩113,865 | ₩113,070 | ₩113,637 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,482 | ₩113,323 | ₩112,482 | ₩112,909 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,693 | ₩112,322 | ₩110,693 | ₩112,215 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,453 | ₩110,893 | ₩109,872 | ₩110,640 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,597 | ₩110,533 | ₩108,517 | ₩109,892 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,853 | ₩111,217 | ₩108,036 | ₩108,156 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,959 | ₩110,314 | ₩109,274 | ₩109,697 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,518 | ₩110,533 | ₩109,265 | ₩109,919 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,307 | ₩111,481 | ₩109,612 | ₩109,909 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,867 | ₩112,162 | ₩110,680 | ₩111,534 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,150 | ₩113,250 | ₩111,641 | ₩111,721 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,577 | ₩113,936 | ₩113,457 | ₩113,504 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,869 | ₩113,630 | ₩112,816 | ₩113,310 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,843 | ₩113,123 | ₩112,068 | ₩112,883 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,680 | ₩112,148 | ₩110,573 | ₩112,148 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,202 | ₩112,309 | ₩111,000 | ₩111,227 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,881 | ₩112,576 | ₩111,614 | ₩112,319 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,694 | ₩112,175 | ₩111,454 | ₩111,694 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,350 | ₩113,350 | ₩111,467 | ₩112,709 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,763 | ₩113,278 | ₩112,282 | ₩112,976 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,442 | ₩113,684 | ₩112,375 | ₩112,415 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,298 | ₩114,298 | ₩112,883 | ₩113,083 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,219 | ₩115,219 | ₩114,247 | ₩114,247 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,326 | ₩115,326 | ₩114,859 | ₩115,246 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,086 | ₩115,126 | ₩114,485 | ₩114,498 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,697 | ₩114,285 | ₩113,426 | ₩114,124 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,445 | ₩114,445 | ₩113,050 | ₩113,457 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,710 | ₩114,506 | ₩113,550 | ₩114,258 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,163 | ₩113,897 | ₩113,163 | ₩113,764 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,055 | ₩112,760 | ₩111,948 | ₩112,602 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,831 | ₩113,831 | ₩111,815 | ₩112,148 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,991 | ₩114,512 | ₩113,010 | ₩113,443 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,307 | ₩113,751 | ₩111,307 | ₩113,190 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,322 | ₩112,602 | ₩111,944 | ₩112,362 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,924 | ₩114,271 | ₩111,080 | ₩111,094 | -2.48% | 5.5만 |
|---|