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 | ₩127,493 | ₩127,853 | ₩127,159 | ₩127,773 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,929 | ₩126,958 | ₩125,862 | ₩126,958 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,571 | ₩126,718 | ₩125,980 | ₩126,397 | -0.14% | 7만 |
| 2026.10.06 | ₩126,945 | ₩127,827 | ₩126,945 | ₩127,452 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,943 | ₩126,878 | ₩125,368 | ₩126,597 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,130 | ₩126,330 | ₩125,543 | ₩125,862 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,486 | ₩125,328 | ₩124,045 | ₩125,221 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,729 | ₩125,729 | ₩124,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,366 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,462 | ₩125,475 | ₩124,607 | ₩125,208 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,395 | ₩125,782 | ₩124,887 | ₩125,248 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩126,076 | ₩126,599 | ₩125,702 | ₩126,330 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩126,050 | ₩126,237 | ₩125,502 | ₩125,929 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,292 | ₩127,493 | ₩126,744 | ₩126,825 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,787 | ₩127,907 | ₩127,359 | ₩127,693 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,319 | ₩127,720 | ₩126,744 | ₩127,519 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,905 | ₩126,905 | ₩126,170 | ₩126,277 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,666 | ₩127,666 | ₩126,597 | ₩126,825 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,292 | ₩127,292 | ₩125,154 | ₩125,996 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,493 | ₩127,760 | ₩126,637 | ₩126,798 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,533 | ₩128,000 | ₩127,185 | ₩127,583 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩128,040 | ₩128,201 | ₩127,760 | ₩127,960 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,346 | ₩127,813 | ₩126,838 | ₩126,865 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩129,029 | ₩129,029 | ₩127,920 | ₩127,920 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩130,031 | ₩130,031 | ₩129,089 | ₩129,109 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,938 | ₩130,379 | ₩129,604 | ₩130,085 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,898 | ₩130,392 | ₩129,243 | ₩130,312 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,842 | ₩129,389 | ₩128,789 | ₩129,163 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,216 | ₩129,644 | ₩128,401 | ₩128,655 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩130,125 | ₩130,125 | ₩129,696 | ₩129,998 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,301 | ₩131,521 | ₩130,392 | ₩130,606 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,514 | ₩131,661 | ₩131,180 | ₩131,341 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,953 | ₩131,728 | ₩130,778 | ₩131,341 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,474 | ₩131,474 | ₩130,901 | ₩131,140 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,234 | ₩131,274 | ₩130,766 | ₩131,107 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,501 | ₩131,568 | ₩131,174 | ₩131,381 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,900 | ₩131,594 | ₩130,445 | ₩130,499 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,848 | ₩132,343 | ₩131,407 | ₩131,688 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,514 | ₩131,780 | ₩130,673 | ₩130,673 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,637 | ₩132,637 | ₩131,848 | ₩131,848 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,824 | ₩132,836 | ₩132,503 | ₩132,677 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩132,049 | ₩132,703 | ₩131,995 | ₩132,637 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,955 | ₩131,955 | ₩131,073 | ₩131,755 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,679 | ₩131,394 | ₩130,679 | ₩131,113 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,673 | ₩130,965 | ₩130,333 | ₩130,753 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩130,125 | ₩130,718 | ₩129,938 | ₩130,646 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,777 | ₩129,831 | ₩128,976 | ₩129,230 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,459 | ₩130,606 | ₩129,483 | ₩129,724 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,708 | ₩130,312 | ₩128,294 | ₩130,178 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,359 | ₩128,174 | ₩127,359 | ₩128,067 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,199 | ₩127,199 | ₩125,716 | ₩126,611 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,958 | ₩126,958 | ₩125,475 | ₩126,758 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,880 | ₩128,333 | ₩126,624 | ₩126,624 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,439 | ₩128,227 | ₩127,245 | ₩128,000 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,945 | ₩127,431 | ₩126,484 | ₩126,971 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,742 | ₩126,637 | ₩125,742 | ₩126,170 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩125,074 | ₩125,956 | ₩125,074 | ₩125,435 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,969 | ₩126,584 | ₩125,702 | ₩125,849 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,943 | ₩126,197 | ₩125,482 | ₩125,956 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,544 | ₩126,691 | ₩125,435 | ₩125,502 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,250 | ₩127,185 | ₩125,836 | ₩126,050 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩126,123 | ₩126,945 | ₩126,123 | ₩126,945 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,918 | ₩126,998 | ₩125,956 | ₩126,250 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,319 | ₩127,332 | ₩126,490 | ₩126,611 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩127,065 | ₩127,526 | ₩126,597 | ₩126,891 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,252 | ₩127,412 | ₩126,811 | ₩127,065 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,370 | ₩127,320 | ₩126,370 | ₩126,838 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,504 | ₩126,504 | ₩125,438 | ₩125,969 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,827 | ₩127,994 | ₩127,012 | ₩127,199 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,426 | ₩127,680 | ₩127,116 | ₩127,599 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩127,078 | ₩127,753 | ₩126,190 | ₩127,252 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩126,036 | ₩127,392 | ₩126,036 | ₩126,410 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩126,116 | ₩126,450 | ₩125,702 | ₩126,156 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,883 | ₩126,103 | ₩125,315 | ₩126,050 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,620 | ₩125,769 | ₩124,620 | ₩125,448 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,462 | ₩126,270 | ₩124,981 | ₩125,141 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,818 | ₩125,308 | ₩123,818 | ₩124,473 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,484 | ₩124,926 | ₩123,484 | ₩124,286 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩125,088 | ₩125,528 | ₩124,740 | ₩125,034 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,488 | ₩125,488 | ₩124,486 | ₩124,486 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩126,103 | ₩126,718 | ₩124,139 | ₩124,273 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,344 | ₩126,838 | ₩126,143 | ₩126,143 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,838 | ₩127,012 | ₩126,330 | ₩126,437 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩125,074 | ₩125,809 | ₩124,565 | ₩125,649 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,297 | ₩124,914 | ₩122,789 | ₩124,607 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,805 | ₩124,526 | ₩122,495 | ₩122,495 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,751 | ₩124,854 | ₩122,362 | ₩124,126 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,653 | ₩124,204 | ₩123,137 | ₩123,204 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,513 | ₩125,021 | ₩123,150 | ₩123,417 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,633 | ₩125,435 | ₩124,633 | ₩125,395 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,486 | ₩124,701 | ₩124,085 | ₩124,166 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,379 | ₩125,061 | ₩124,259 | ₩124,987 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,938 | ₩125,088 | ₩123,925 | ₩124,740 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,179 | ₩124,500 | ₩123,992 | ₩124,326 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,457 | ₩124,152 | ₩122,936 | ₩123,912 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,498 | ₩123,805 | ₩123,150 | ₩123,150 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,671 | ₩123,832 | ₩123,237 | ₩123,498 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,629 | ₩123,150 | ₩122,469 | ₩122,936 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,612 | ₩121,921 | ₩120,211 | ₩121,734 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,318 | ₩121,400 | ₩119,409 | ₩121,280 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,930 | ₩120,438 | ₩119,527 | ₩119,997 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩120,064 | ₩120,759 | ₩119,910 | ₩120,478 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,585 | ₩120,824 | ₩119,957 | ₩120,024 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,905 | ₩121,767 | ₩120,885 | ₩121,420 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,959 | ₩121,333 | ₩120,117 | ₩120,732 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,865 | ₩121,253 | ₩120,131 | ₩121,186 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,306 | ₩121,640 | ₩121,052 | ₩121,280 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,761 | ₩121,761 | ₩120,832 | ₩121,199 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,402 | ₩122,542 | ₩120,972 | ₩121,159 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,349 | ₩122,435 | ₩121,727 | ₩122,242 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,186 | ₩121,614 | ₩120,638 | ₩121,293 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,792 | ₩121,507 | ₩120,184 | ₩120,331 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,213 | ₩121,320 | ₩120,772 | ₩120,772 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩119,115 | ₩120,839 | ₩119,115 | ₩120,705 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,382 | ₩119,382 | ₩118,554 | ₩119,048 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,696 | ₩120,251 | ₩118,915 | ₩119,195 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,877 | ₩120,404 | ₩119,877 | ₩119,964 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,531 | ₩120,531 | ₩119,743 | ₩120,144 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,224 | ₩120,612 | ₩119,008 | ₩120,211 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,547 | ₩121,721 | ₩120,264 | ₩120,652 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,841 | ₩122,295 | ₩120,251 | ₩120,491 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,478 | ₩121,360 | ₩120,478 | ₩121,293 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,157 | ₩121,427 | ₩120,144 | ₩120,772 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩119,115 | ₩119,581 | ₩118,901 | ₩119,316 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,668 | ₩119,062 | ₩118,287 | ₩118,835 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩118,006 | ₩118,607 | ₩118,006 | ₩118,474 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,561 | ₩117,659 | ₩115,508 | ₩117,619 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,937 | ₩116,937 | ₩115,739 | ₩115,855 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,376 | ₩117,071 | ₩116,015 | ₩116,683 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,910 | ₩117,448 | ₩116,389 | ₩116,924 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,971 | ₩114,412 | ₩113,530 | ₩114,131 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,944 | ₩114,666 | ₩113,944 | ₩114,532 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,860 | ₩114,505 | ₩111,860 | ₩113,991 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,570 | ₩114,185 | ₩113,316 | ₩113,543 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,619 | ₩113,356 | ₩111,098 | ₩113,116 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,786 | ₩111,847 | ₩110,070 | ₩110,457 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,221 | ₩112,221 | ₩110,624 | ₩110,898 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩113,076 | ₩114,198 | ₩112,451 | ₩112,555 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩114,051 | ₩114,726 | ₩113,283 | ₩113,864 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,196 | ₩114,145 | ₩112,555 | ₩113,717 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,958 | ₩115,093 | ₩113,276 | ₩113,690 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩114,024 | ₩114,024 | ₩111,726 | ₩112,314 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,343 | ₩114,666 | ₩113,236 | ₩114,105 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,321 | ₩115,427 | ₩114,024 | ₩114,078 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,441 | ₩116,363 | ₩115,441 | ₩115,574 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,973 | ₩115,431 | ₩114,693 | ₩114,893 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,265 | ₩115,140 | ₩113,657 | ₩113,757 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,986 | ₩115,481 | ₩113,796 | ₩113,824 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,222 | ₩116,436 | ₩115,374 | ₩115,922 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,311 | ₩117,739 | ₩116,095 | ₩116,323 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,561 | ₩117,298 | ₩114,345 | ₩117,271 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩117,031 | ₩117,245 | ₩115,975 | ₩116,817 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,688 | ₩119,402 | ₩117,552 | ₩118,287 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩119,102 | ₩119,516 | ₩118,300 | ₩119,195 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,832 | ₩119,191 | ₩116,429 | ₩118,581 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,761 | ₩120,398 | ₩118,761 | ₩120,050 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,195 | ₩119,917 | ₩118,781 | ₩119,917 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,456 | ₩120,131 | ₩119,062 | ₩120,077 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,235 | ₩119,501 | ₩118,594 | ₩119,289 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,659 | ₩118,901 | ₩117,645 | ₩118,901 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,728 | ₩118,995 | ₩117,098 | ₩117,659 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,567 | ₩119,676 | ₩118,454 | ₩119,329 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,634 | ₩118,861 | ₩118,019 | ₩118,861 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,380 | ₩119,369 | ₩118,220 | ₩118,941 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,166 | ₩118,494 | ₩117,271 | ₩118,153 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,245 | ₩118,928 | ₩117,151 | ₩118,407 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,222 | ₩119,716 | ₩116,870 | ₩117,031 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,743 | ₩119,743 | ₩118,240 | ₩118,928 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩119,035 | ₩119,596 | ₩118,915 | ₩119,075 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,260 | ₩119,128 | ₩117,993 | ₩118,901 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,723 | ₩118,474 | ₩116,723 | ₩118,340 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,403 | ₩116,785 | ₩115,322 | ₩115,508 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,884 | ₩117,432 | ₩116,296 | ₩117,084 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,231 | ₩117,552 | ₩115,688 | ₩116,670 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,550 | ₩117,437 | ₩115,957 | ₩117,204 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩117,031 | ₩117,325 | ₩115,855 | ₩116,679 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,873 | ₩118,193 | ₩116,576 | ₩117,325 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,993 | ₩118,313 | ₩117,378 | ₩117,604 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,852 | ₩118,113 | ₩117,611 | ₩117,752 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,726 | ₩118,207 | ₩117,726 | ₩117,766 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩118,060 | ₩118,060 | ₩117,198 | ₩117,525 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,474 | ₩118,697 | ₩117,886 | ₩118,073 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,991 | ₩118,136 | ₩116,710 | ₩117,766 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,723 | ₩117,485 | ₩116,149 | ₩116,323 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,327 | ₩118,554 | ₩118,046 | ₩118,260 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,207 | ₩118,832 | ₩118,162 | ₩118,394 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,579 | ₩117,886 | ₩117,298 | ₩117,832 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩118,033 | ₩118,033 | ₩117,325 | ₩117,672 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,151 | ₩117,766 | ₩117,138 | ₩117,726 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,325 | ₩117,846 | ₩117,017 | ₩117,538 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,283 | ₩117,098 | ₩116,242 | ₩116,844 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,298 | ₩117,341 | ₩116,176 | ₩116,176 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,828 | ₩117,542 | ₩115,828 | ₩117,425 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩115,053 | ₩116,202 | ₩115,027 | ₩115,975 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,278 | ₩114,838 | ₩113,650 | ₩114,652 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,866 | ₩114,866 | ₩113,650 | ₩113,731 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,133 | ₩115,133 | ₩114,693 | ₩114,773 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,813 | ₩115,280 | ₩114,706 | ₩114,866 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,294 | ₩115,294 | ₩114,906 | ₩115,187 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,986 | ₩115,493 | ₩114,926 | ₩115,267 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,960 | ₩115,067 | ₩114,632 | ₩114,986 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩115,060 | ₩115,789 | ₩115,060 | ₩115,721 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,811 | ₩114,986 | ₩113,811 | ₩114,572 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,198 | ₩114,652 | ₩113,597 | ₩113,851 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,145 | ₩114,722 | ₩113,397 | ₩113,463 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,332 | ₩114,826 | ₩113,584 | ₩114,011 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,494 | ₩115,561 | ₩114,372 | ₩114,679 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,189 | ₩116,429 | ₩114,639 | ₩114,853 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,746 | ₩116,082 | ₩114,746 | ₩116,015 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,998 | ₩115,374 | ₩113,864 | ₩115,080 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,637 | ₩114,345 | ₩113,637 | ₩113,771 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,679 | ₩114,679 | ₩113,824 | ₩113,904 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,439 | ₩114,896 | ₩114,161 | ₩114,519 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩114,105 | ₩114,492 | ₩113,744 | ₩114,318 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩113,022 | ₩113,958 | ₩112,996 | ₩113,918 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,503 | ₩113,503 | ₩112,809 | ₩112,929 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩113,062 | ₩113,771 | ₩112,902 | ₩112,996 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,156 | ₩113,952 | ₩113,156 | ₩113,724 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,568 | ₩113,410 | ₩112,568 | ₩112,996 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,778 | ₩112,408 | ₩110,778 | ₩112,301 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,537 | ₩110,978 | ₩109,956 | ₩110,724 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,680 | ₩110,617 | ₩108,600 | ₩109,976 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,938 | ₩111,301 | ₩108,119 | ₩108,239 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩110,043 | ₩110,398 | ₩109,357 | ₩109,781 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,602 | ₩110,617 | ₩109,348 | ₩110,003 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,392 | ₩111,566 | ₩109,695 | ₩109,993 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,951 | ₩112,247 | ₩110,764 | ₩111,619 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,236 | ₩113,336 | ₩111,726 | ₩111,807 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,664 | ₩114,023 | ₩113,543 | ₩113,590 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,956 | ₩113,717 | ₩112,902 | ₩113,397 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,929 | ₩113,209 | ₩112,154 | ₩112,969 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,764 | ₩112,234 | ₩110,657 | ₩112,234 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,288 | ₩112,394 | ₩111,085 | ₩111,312 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,967 | ₩112,662 | ₩111,700 | ₩112,405 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,780 | ₩112,261 | ₩111,539 | ₩111,780 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,437 | ₩113,437 | ₩111,553 | ₩112,795 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,849 | ₩113,364 | ₩112,368 | ₩113,062 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,528 | ₩113,771 | ₩112,461 | ₩112,501 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,385 | ₩114,385 | ₩112,969 | ₩113,169 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,307 | ₩115,307 | ₩114,334 | ₩114,334 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,414 | ₩115,414 | ₩114,946 | ₩115,334 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,174 | ₩115,214 | ₩114,572 | ₩114,586 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,784 | ₩114,372 | ₩113,513 | ₩114,212 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,532 | ₩114,532 | ₩113,136 | ₩113,543 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,797 | ₩114,594 | ₩113,637 | ₩114,345 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,250 | ₩113,984 | ₩113,250 | ₩113,851 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,141 | ₩112,846 | ₩112,034 | ₩112,688 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,918 | ₩113,918 | ₩111,900 | ₩112,234 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩114,078 | ₩114,599 | ₩113,096 | ₩113,530 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,392 | ₩113,837 | ₩111,392 | ₩113,276 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,408 | ₩112,688 | ₩112,030 | ₩112,448 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩114,011 | ₩114,359 | ₩111,165 | ₩111,179 | -2.48% | 5.5만 |
|---|