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 | ₩127,346 | ₩127,706 | ₩127,012 | ₩127,626 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,784 | ₩126,812 | ₩125,717 | ₩126,812 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,425 | ₩126,572 | ₩125,835 | ₩126,251 | -0.14% | 7만 |
| 2026.10.06 | ₩126,798 | ₩127,679 | ₩126,798 | ₩127,306 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,798 | ₩126,732 | ₩125,224 | ₩126,451 | +0.52% | 31.6만 |
| 2026.10.02 | ₩125,984 | ₩126,185 | ₩125,398 | ₩125,717 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,343 | ₩125,184 | ₩123,902 | ₩125,077 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,584 | ₩125,584 | ₩124,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,223 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,317 | ₩125,330 | ₩124,463 | ₩125,063 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,250 | ₩125,637 | ₩124,743 | ₩125,104 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,931 | ₩126,453 | ₩125,557 | ₩126,185 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,904 | ₩126,091 | ₩125,357 | ₩125,784 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,145 | ₩127,346 | ₩126,598 | ₩126,678 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,639 | ₩127,759 | ₩127,212 | ₩127,546 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,172 | ₩127,572 | ₩126,598 | ₩127,372 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,758 | ₩126,758 | ₩126,024 | ₩126,131 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,519 | ₩127,519 | ₩126,451 | ₩126,678 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,145 | ₩127,145 | ₩125,010 | ₩125,851 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,346 | ₩127,613 | ₩126,491 | ₩126,652 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,386 | ₩127,853 | ₩127,039 | ₩127,436 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,893 | ₩128,053 | ₩127,613 | ₩127,813 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,199 | ₩127,666 | ₩126,692 | ₩126,718 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,880 | ₩128,880 | ₩127,773 | ₩127,773 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,881 | ₩129,881 | ₩128,940 | ₩128,960 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,788 | ₩130,228 | ₩129,454 | ₩129,935 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,748 | ₩130,242 | ₩129,094 | ₩130,162 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,694 | ₩129,239 | ₩128,640 | ₩129,014 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,067 | ₩129,494 | ₩128,253 | ₩128,507 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩129,975 | ₩129,975 | ₩129,546 | ₩129,848 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,149 | ₩131,369 | ₩130,242 | ₩130,455 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,363 | ₩131,510 | ₩131,029 | ₩131,189 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,802 | ₩131,576 | ₩130,627 | ₩131,189 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,323 | ₩131,323 | ₩130,750 | ₩130,989 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,082 | ₩131,122 | ₩130,615 | ₩130,956 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,349 | ₩131,416 | ₩131,022 | ₩131,229 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,749 | ₩131,443 | ₩130,295 | ₩130,348 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,696 | ₩132,190 | ₩131,256 | ₩131,536 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,363 | ₩131,628 | ₩130,522 | ₩130,522 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,484 | ₩132,484 | ₩131,696 | ₩131,696 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,671 | ₩132,683 | ₩132,350 | ₩132,524 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,897 | ₩132,550 | ₩131,843 | ₩132,484 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,803 | ₩131,803 | ₩130,922 | ₩131,603 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,529 | ₩131,243 | ₩130,529 | ₩130,962 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,522 | ₩130,814 | ₩130,183 | ₩130,602 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩129,975 | ₩130,567 | ₩129,788 | ₩130,495 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,628 | ₩129,681 | ₩128,827 | ₩129,081 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,308 | ₩130,455 | ₩129,334 | ₩129,574 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,560 | ₩130,162 | ₩128,146 | ₩130,028 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,212 | ₩128,026 | ₩127,212 | ₩127,919 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,052 | ₩127,052 | ₩125,571 | ₩126,465 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,812 | ₩126,812 | ₩125,330 | ₩126,612 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,733 | ₩128,185 | ₩126,478 | ₩126,478 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,292 | ₩128,080 | ₩127,099 | ₩127,853 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,798 | ₩127,284 | ₩126,338 | ₩126,825 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,597 | ₩126,491 | ₩125,597 | ₩126,024 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,930 | ₩125,811 | ₩124,930 | ₩125,290 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,824 | ₩126,438 | ₩125,557 | ₩125,704 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,798 | ₩126,051 | ₩125,337 | ₩125,811 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,398 | ₩126,545 | ₩125,290 | ₩125,357 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,104 | ₩127,039 | ₩125,691 | ₩125,904 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩125,978 | ₩126,798 | ₩125,978 | ₩126,798 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,772 | ₩126,852 | ₩125,811 | ₩126,104 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,172 | ₩127,185 | ₩126,345 | ₩126,465 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,919 | ₩127,379 | ₩126,451 | ₩126,745 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,105 | ₩127,266 | ₩126,665 | ₩126,919 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,225 | ₩127,173 | ₩126,225 | ₩126,692 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,358 | ₩126,358 | ₩125,293 | ₩125,824 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,679 | ₩127,846 | ₩126,865 | ₩127,052 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,279 | ₩127,532 | ₩126,969 | ₩127,452 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,932 | ₩127,606 | ₩126,044 | ₩127,105 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,891 | ₩127,246 | ₩125,891 | ₩126,265 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,971 | ₩126,305 | ₩125,557 | ₩126,011 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,737 | ₩125,958 | ₩125,170 | ₩125,904 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,476 | ₩125,624 | ₩124,476 | ₩125,304 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,317 | ₩126,124 | ₩124,837 | ₩124,997 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,676 | ₩125,164 | ₩123,676 | ₩124,329 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,342 | ₩124,782 | ₩123,342 | ₩124,143 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,943 | ₩125,384 | ₩124,596 | ₩124,890 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,344 | ₩125,344 | ₩124,343 | ₩124,343 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,958 | ₩126,572 | ₩123,996 | ₩124,129 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,198 | ₩126,692 | ₩125,998 | ₩125,998 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,692 | ₩126,865 | ₩126,185 | ₩126,291 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,930 | ₩125,664 | ₩124,422 | ₩125,504 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,155 | ₩124,770 | ₩122,648 | ₩124,463 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,662 | ₩124,383 | ₩122,354 | ₩122,354 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,609 | ₩124,710 | ₩122,221 | ₩123,982 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,510 | ₩124,061 | ₩122,995 | ₩123,062 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,370 | ₩124,877 | ₩123,008 | ₩123,275 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,490 | ₩125,290 | ₩124,490 | ₩125,250 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,343 | ₩124,558 | ₩123,942 | ₩124,023 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,236 | ₩124,917 | ₩124,116 | ₩124,843 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,796 | ₩124,943 | ₩123,782 | ₩124,596 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,036 | ₩124,356 | ₩123,849 | ₩124,183 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,315 | ₩124,009 | ₩122,795 | ₩123,769 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,355 | ₩123,662 | ₩123,008 | ₩123,008 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,529 | ₩123,689 | ₩123,095 | ₩123,355 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,488 | ₩123,008 | ₩122,328 | ₩122,795 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,473 | ₩121,780 | ₩120,072 | ₩121,594 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,179 | ₩121,260 | ₩119,271 | ₩121,140 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,792 | ₩120,299 | ₩119,389 | ₩119,859 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,925 | ₩120,619 | ₩119,772 | ₩120,339 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,446 | ₩120,685 | ₩119,819 | ₩119,885 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,766 | ₩121,627 | ₩120,746 | ₩121,280 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,820 | ₩121,193 | ₩119,979 | ₩120,593 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,726 | ₩121,113 | ₩119,992 | ₩121,046 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,167 | ₩121,500 | ₩120,913 | ₩121,140 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,620 | ₩121,620 | ₩120,693 | ₩121,060 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,261 | ₩122,401 | ₩120,833 | ₩121,020 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,207 | ₩122,294 | ₩121,587 | ₩122,101 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,046 | ₩121,473 | ₩120,499 | ₩121,153 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,653 | ₩121,367 | ₩120,045 | ₩120,192 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,073 | ₩121,180 | ₩120,633 | ₩120,633 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩118,978 | ₩120,699 | ₩118,978 | ₩120,566 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,245 | ₩119,245 | ₩118,417 | ₩118,911 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,558 | ₩120,112 | ₩118,778 | ₩119,058 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,739 | ₩120,266 | ₩119,739 | ₩119,825 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,392 | ₩120,392 | ₩119,605 | ₩120,005 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,086 | ₩120,473 | ₩118,871 | ₩120,072 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,407 | ₩121,580 | ₩120,126 | ₩120,513 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,700 | ₩122,154 | ₩120,112 | ₩120,352 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,339 | ₩121,220 | ₩120,339 | ₩121,153 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,019 | ₩121,287 | ₩120,005 | ₩120,633 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩118,978 | ₩119,444 | ₩118,764 | ₩119,178 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,531 | ₩118,924 | ₩118,150 | ₩118,698 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,870 | ₩118,471 | ₩117,870 | ₩118,337 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,428 | ₩117,523 | ₩115,374 | ₩117,483 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,802 | ₩116,802 | ₩115,605 | ₩115,721 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,242 | ₩116,936 | ₩115,882 | ₩116,549 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,776 | ₩117,312 | ₩116,255 | ₩116,789 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,840 | ₩114,280 | ₩113,399 | ₩114,000 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,813 | ₩114,534 | ₩113,813 | ₩114,400 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,731 | ₩114,374 | ₩111,731 | ₩113,860 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,439 | ₩114,053 | ₩113,186 | ₩113,413 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,491 | ₩113,226 | ₩110,970 | ₩112,986 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,658 | ₩111,718 | ₩109,943 | ₩110,330 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,091 | ₩112,091 | ₩110,497 | ₩110,770 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,946 | ₩114,067 | ₩112,321 | ₩112,425 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,920 | ₩114,594 | ₩113,152 | ₩113,733 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,066 | ₩114,013 | ₩112,425 | ₩113,586 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,826 | ₩114,961 | ₩113,146 | ₩113,559 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,893 | ₩113,893 | ₩111,598 | ₩112,185 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,212 | ₩114,534 | ₩113,106 | ₩113,973 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,188 | ₩115,294 | ₩113,893 | ₩113,946 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,308 | ₩116,229 | ₩115,308 | ₩115,441 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,841 | ₩115,298 | ₩114,560 | ₩114,761 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,133 | ₩115,007 | ₩113,526 | ₩113,626 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,854 | ₩115,348 | ₩113,665 | ₩113,693 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,088 | ₩116,302 | ₩115,241 | ₩115,788 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,176 | ₩117,603 | ₩115,962 | ₩116,189 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,428 | ₩117,163 | ₩114,213 | ₩117,136 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,896 | ₩117,109 | ₩115,842 | ₩116,682 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,551 | ₩119,265 | ₩117,416 | ₩118,150 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,964 | ₩119,378 | ₩118,164 | ₩119,058 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,697 | ₩119,054 | ₩116,295 | ₩118,444 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,624 | ₩120,259 | ₩118,624 | ₩119,912 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,058 | ₩119,779 | ₩118,644 | ₩119,779 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,318 | ₩119,992 | ₩118,924 | ₩119,939 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,098 | ₩119,364 | ₩118,457 | ₩119,151 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,523 | ₩118,764 | ₩117,510 | ₩118,764 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,591 | ₩118,858 | ₩116,963 | ₩117,523 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,431 | ₩119,538 | ₩118,317 | ₩119,191 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,497 | ₩118,724 | ₩117,883 | ₩118,724 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,244 | ₩119,231 | ₩118,084 | ₩118,804 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,030 | ₩118,357 | ₩117,136 | ₩118,017 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,109 | ₩118,791 | ₩117,016 | ₩118,270 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,085 | ₩119,578 | ₩116,736 | ₩116,896 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,605 | ₩119,605 | ₩118,104 | ₩118,791 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,898 | ₩119,458 | ₩118,778 | ₩118,938 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,124 | ₩118,991 | ₩117,857 | ₩118,764 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,589 | ₩118,337 | ₩116,589 | ₩118,204 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,269 | ₩116,650 | ₩115,189 | ₩115,374 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,749 | ₩117,296 | ₩116,162 | ₩116,949 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,096 | ₩117,416 | ₩115,555 | ₩116,536 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,415 | ₩117,302 | ₩115,823 | ₩117,069 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,896 | ₩117,189 | ₩115,721 | ₩116,545 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,737 | ₩118,057 | ₩116,442 | ₩117,189 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,857 | ₩118,177 | ₩117,243 | ₩117,468 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,717 | ₩117,977 | ₩117,475 | ₩117,617 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,590 | ₩118,070 | ₩117,590 | ₩117,630 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,923 | ₩117,923 | ₩117,063 | ₩117,390 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,337 | ₩118,560 | ₩117,750 | ₩117,937 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,856 | ₩118,000 | ₩116,576 | ₩117,630 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,589 | ₩117,350 | ₩116,015 | ₩116,189 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,190 | ₩118,417 | ₩117,910 | ₩118,124 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,070 | ₩118,695 | ₩118,026 | ₩118,257 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,443 | ₩117,750 | ₩117,163 | ₩117,697 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,897 | ₩117,897 | ₩117,189 | ₩117,536 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,016 | ₩117,630 | ₩117,003 | ₩117,590 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,189 | ₩117,710 | ₩116,883 | ₩117,403 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,148 | ₩116,963 | ₩116,108 | ₩116,709 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,163 | ₩117,205 | ₩116,042 | ₩116,042 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,695 | ₩117,407 | ₩115,695 | ₩117,290 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,921 | ₩116,068 | ₩114,894 | ₩115,842 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,147 | ₩114,706 | ₩113,519 | ₩114,520 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,734 | ₩114,734 | ₩113,519 | ₩113,599 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,001 | ₩115,001 | ₩114,560 | ₩114,640 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,680 | ₩115,148 | ₩114,574 | ₩114,734 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,161 | ₩115,161 | ₩114,774 | ₩115,054 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,854 | ₩115,360 | ₩114,794 | ₩115,134 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,827 | ₩114,934 | ₩114,500 | ₩114,854 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,927 | ₩115,656 | ₩114,927 | ₩115,588 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,680 | ₩114,854 | ₩113,680 | ₩114,440 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,067 | ₩114,520 | ₩113,466 | ₩113,720 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,013 | ₩114,590 | ₩113,266 | ₩113,333 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,200 | ₩114,694 | ₩113,453 | ₩113,880 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,361 | ₩115,428 | ₩114,240 | ₩114,547 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,055 | ₩116,295 | ₩114,507 | ₩114,720 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,614 | ₩115,948 | ₩114,614 | ₩115,882 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,866 | ₩115,241 | ₩113,733 | ₩114,947 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,506 | ₩114,213 | ₩113,506 | ₩113,639 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,547 | ₩114,547 | ₩113,693 | ₩113,773 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,307 | ₩114,763 | ₩114,029 | ₩114,387 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,973 | ₩114,360 | ₩113,613 | ₩114,187 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,892 | ₩113,826 | ₩112,865 | ₩113,786 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,373 | ₩113,373 | ₩112,679 | ₩112,799 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,932 | ₩113,639 | ₩112,772 | ₩112,865 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,026 | ₩113,821 | ₩113,026 | ₩113,593 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,438 | ₩113,279 | ₩112,438 | ₩112,865 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,650 | ₩112,278 | ₩110,650 | ₩112,171 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,410 | ₩110,850 | ₩109,829 | ₩110,597 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,555 | ₩110,490 | ₩108,475 | ₩109,849 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,810 | ₩111,173 | ₩107,994 | ₩108,114 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,916 | ₩110,271 | ₩109,231 | ₩109,654 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,476 | ₩110,490 | ₩109,222 | ₩109,876 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,264 | ₩111,437 | ₩109,569 | ₩109,867 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,824 | ₩112,118 | ₩110,637 | ₩111,491 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,106 | ₩113,206 | ₩111,598 | ₩111,678 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,533 | ₩113,892 | ₩113,413 | ₩113,459 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,825 | ₩113,586 | ₩112,772 | ₩113,266 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,799 | ₩113,079 | ₩112,025 | ₩112,839 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,637 | ₩112,105 | ₩110,530 | ₩112,105 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,158 | ₩112,265 | ₩110,957 | ₩111,184 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,838 | ₩112,532 | ₩111,571 | ₩112,276 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,651 | ₩112,131 | ₩111,411 | ₩111,651 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,306 | ₩113,306 | ₩111,424 | ₩112,665 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,719 | ₩113,234 | ₩112,238 | ₩112,932 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,398 | ₩113,639 | ₩112,332 | ₩112,372 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,253 | ₩114,253 | ₩112,839 | ₩113,039 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,174 | ₩115,174 | ₩114,203 | ₩114,203 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,281 | ₩115,281 | ₩114,814 | ₩115,201 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,041 | ₩115,081 | ₩114,440 | ₩114,454 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,653 | ₩114,240 | ₩113,382 | ₩114,080 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,400 | ₩114,400 | ₩113,006 | ₩113,413 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,666 | ₩114,462 | ₩113,506 | ₩114,213 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,119 | ₩113,853 | ₩113,119 | ₩113,720 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,011 | ₩112,716 | ₩111,905 | ₩112,558 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,786 | ₩113,786 | ₩111,771 | ₩112,105 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,946 | ₩114,467 | ₩112,966 | ₩113,399 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,264 | ₩113,706 | ₩111,264 | ₩113,146 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,278 | ₩112,558 | ₩111,901 | ₩112,318 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,880 | ₩114,227 | ₩111,037 | ₩111,050 | -2.48% | 5.5만 |
|---|