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 | ₩127,492 | ₩127,852 | ₩127,158 | ₩127,772 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,928 | ₩126,957 | ₩125,862 | ₩126,957 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,570 | ₩126,717 | ₩125,979 | ₩126,396 | -0.14% | 7만 |
| 2026.10.06 | ₩126,944 | ₩127,826 | ₩126,944 | ₩127,452 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,942 | ₩126,877 | ₩125,367 | ₩126,596 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,129 | ₩126,329 | ₩125,542 | ₩125,862 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,485 | ₩125,327 | ₩124,044 | ₩125,220 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,728 | ₩125,728 | ₩124,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,365 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,461 | ₩125,474 | ₩124,606 | ₩125,207 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,394 | ₩125,781 | ₩124,886 | ₩125,247 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩126,075 | ₩126,598 | ₩125,701 | ₩126,329 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩126,049 | ₩126,236 | ₩125,501 | ₩125,928 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,291 | ₩127,492 | ₩126,743 | ₩126,824 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,786 | ₩127,906 | ₩127,358 | ₩127,692 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,318 | ₩127,719 | ₩126,743 | ₩127,518 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,904 | ₩126,904 | ₩126,169 | ₩126,276 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,665 | ₩127,665 | ₩126,596 | ₩126,824 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,291 | ₩127,291 | ₩125,153 | ₩125,995 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,492 | ₩127,759 | ₩126,637 | ₩126,797 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,532 | ₩127,999 | ₩127,184 | ₩127,582 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩128,039 | ₩128,200 | ₩127,759 | ₩127,959 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,345 | ₩127,812 | ₩126,837 | ₩126,864 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩129,028 | ₩129,028 | ₩127,919 | ₩127,919 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩130,030 | ₩130,030 | ₩129,088 | ₩129,108 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,937 | ₩130,378 | ₩129,603 | ₩130,084 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,897 | ₩130,391 | ₩129,242 | ₩130,311 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,841 | ₩129,388 | ₩128,788 | ₩129,162 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,215 | ₩129,643 | ₩128,400 | ₩128,654 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩130,124 | ₩130,124 | ₩129,695 | ₩129,997 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,300 | ₩131,520 | ₩130,391 | ₩130,605 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,513 | ₩131,660 | ₩131,179 | ₩131,340 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,952 | ₩131,727 | ₩130,777 | ₩131,340 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,473 | ₩131,473 | ₩130,900 | ₩131,139 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,233 | ₩131,273 | ₩130,765 | ₩131,106 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,500 | ₩131,567 | ₩131,173 | ₩131,380 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,899 | ₩131,593 | ₩130,444 | ₩130,498 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,847 | ₩132,342 | ₩131,406 | ₩131,687 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,513 | ₩131,779 | ₩130,672 | ₩130,672 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,636 | ₩132,636 | ₩131,847 | ₩131,847 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,823 | ₩132,835 | ₩132,502 | ₩132,676 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩132,048 | ₩132,702 | ₩131,994 | ₩132,636 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,954 | ₩131,954 | ₩131,072 | ₩131,754 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,678 | ₩131,393 | ₩130,678 | ₩131,112 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,672 | ₩130,964 | ₩130,332 | ₩130,752 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩130,124 | ₩130,717 | ₩129,937 | ₩130,645 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,776 | ₩129,830 | ₩128,975 | ₩129,229 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,458 | ₩130,605 | ₩129,482 | ₩129,723 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,707 | ₩130,311 | ₩128,293 | ₩130,177 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,358 | ₩128,173 | ₩127,358 | ₩128,066 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,198 | ₩127,198 | ₩125,715 | ₩126,610 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,957 | ₩126,957 | ₩125,474 | ₩126,757 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,879 | ₩128,332 | ₩126,623 | ₩126,623 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,438 | ₩128,226 | ₩127,244 | ₩127,999 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,944 | ₩127,430 | ₩126,483 | ₩126,971 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,741 | ₩126,637 | ₩125,741 | ₩126,169 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩125,073 | ₩125,955 | ₩125,073 | ₩125,434 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,968 | ₩126,583 | ₩125,701 | ₩125,848 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,942 | ₩126,196 | ₩125,481 | ₩125,955 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,543 | ₩126,690 | ₩125,434 | ₩125,501 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,249 | ₩127,184 | ₩125,835 | ₩126,049 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩126,122 | ₩126,944 | ₩126,122 | ₩126,944 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,917 | ₩126,997 | ₩125,955 | ₩126,249 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,318 | ₩127,331 | ₩126,490 | ₩126,610 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩127,064 | ₩127,525 | ₩126,596 | ₩126,890 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,251 | ₩127,411 | ₩126,810 | ₩127,064 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,369 | ₩127,319 | ₩126,369 | ₩126,837 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,503 | ₩126,503 | ₩125,437 | ₩125,968 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,826 | ₩127,993 | ₩127,011 | ₩127,198 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,425 | ₩127,679 | ₩127,115 | ₩127,599 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩127,077 | ₩127,752 | ₩126,189 | ₩127,251 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩126,035 | ₩127,391 | ₩126,035 | ₩126,409 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩126,115 | ₩126,449 | ₩125,701 | ₩126,156 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,882 | ₩126,102 | ₩125,314 | ₩126,049 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,619 | ₩125,768 | ₩124,619 | ₩125,447 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,461 | ₩126,269 | ₩124,980 | ₩125,140 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,817 | ₩125,307 | ₩123,817 | ₩124,472 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,483 | ₩124,925 | ₩123,483 | ₩124,285 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩125,087 | ₩125,528 | ₩124,739 | ₩125,033 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,487 | ₩125,487 | ₩124,485 | ₩124,485 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩126,102 | ₩126,717 | ₩124,138 | ₩124,272 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,343 | ₩126,837 | ₩126,142 | ₩126,142 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,837 | ₩127,011 | ₩126,329 | ₩126,436 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩125,073 | ₩125,808 | ₩124,564 | ₩125,648 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,296 | ₩124,913 | ₩122,789 | ₩124,606 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,804 | ₩124,525 | ₩122,495 | ₩122,495 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,751 | ₩124,853 | ₩122,361 | ₩124,125 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,652 | ₩124,203 | ₩123,136 | ₩123,203 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,512 | ₩125,020 | ₩123,149 | ₩123,416 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,632 | ₩125,434 | ₩124,632 | ₩125,394 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,485 | ₩124,700 | ₩124,085 | ₩124,165 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,378 | ₩125,060 | ₩124,258 | ₩124,986 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,938 | ₩125,087 | ₩123,924 | ₩124,739 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,178 | ₩124,499 | ₩123,991 | ₩124,325 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,457 | ₩124,151 | ₩122,935 | ₩123,911 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,497 | ₩123,804 | ₩123,149 | ₩123,149 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,670 | ₩123,831 | ₩123,236 | ₩123,497 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,628 | ₩123,149 | ₩122,468 | ₩122,935 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,611 | ₩121,920 | ₩120,210 | ₩121,733 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,317 | ₩121,399 | ₩119,408 | ₩121,279 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,929 | ₩120,437 | ₩119,526 | ₩119,996 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩120,063 | ₩120,758 | ₩119,909 | ₩120,477 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,584 | ₩120,823 | ₩119,956 | ₩120,023 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,905 | ₩121,766 | ₩120,885 | ₩121,419 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,958 | ₩121,332 | ₩120,116 | ₩120,731 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,865 | ₩121,252 | ₩120,130 | ₩121,185 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,305 | ₩121,639 | ₩121,052 | ₩121,279 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,760 | ₩121,760 | ₩120,831 | ₩121,199 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,401 | ₩122,541 | ₩120,971 | ₩121,158 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,348 | ₩122,434 | ₩121,726 | ₩122,241 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,185 | ₩121,613 | ₩120,637 | ₩121,292 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,791 | ₩121,506 | ₩120,183 | ₩120,330 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,212 | ₩121,319 | ₩120,771 | ₩120,771 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩119,114 | ₩120,838 | ₩119,114 | ₩120,704 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,381 | ₩119,381 | ₩118,553 | ₩119,047 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,695 | ₩120,250 | ₩118,914 | ₩119,194 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,876 | ₩120,404 | ₩119,876 | ₩119,963 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,530 | ₩120,530 | ₩119,742 | ₩120,143 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,223 | ₩120,611 | ₩119,007 | ₩120,210 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,546 | ₩121,720 | ₩120,263 | ₩120,651 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,840 | ₩122,294 | ₩120,250 | ₩120,490 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,477 | ₩121,359 | ₩120,477 | ₩121,292 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,156 | ₩121,426 | ₩120,143 | ₩120,771 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩119,114 | ₩119,581 | ₩118,900 | ₩119,315 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,667 | ₩119,061 | ₩118,286 | ₩118,834 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩118,005 | ₩118,606 | ₩118,005 | ₩118,473 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,560 | ₩117,658 | ₩115,507 | ₩117,618 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,936 | ₩116,936 | ₩115,738 | ₩115,854 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,375 | ₩117,070 | ₩116,014 | ₩116,682 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,910 | ₩117,447 | ₩116,389 | ₩116,923 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,970 | ₩114,411 | ₩113,529 | ₩114,131 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,943 | ₩114,665 | ₩113,943 | ₩114,531 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,859 | ₩114,505 | ₩111,859 | ₩113,990 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,569 | ₩114,184 | ₩113,315 | ₩113,543 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,619 | ₩113,356 | ₩111,098 | ₩113,115 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,786 | ₩111,846 | ₩110,069 | ₩110,456 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,220 | ₩112,220 | ₩110,623 | ₩110,897 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩113,075 | ₩114,197 | ₩112,450 | ₩112,554 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩114,050 | ₩114,725 | ₩113,282 | ₩113,863 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,195 | ₩114,144 | ₩112,554 | ₩113,716 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,957 | ₩115,093 | ₩113,275 | ₩113,690 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩114,024 | ₩114,024 | ₩111,726 | ₩112,313 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,342 | ₩114,665 | ₩113,235 | ₩114,104 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,320 | ₩115,427 | ₩114,024 | ₩114,077 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,440 | ₩116,362 | ₩115,440 | ₩115,574 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,972 | ₩115,431 | ₩114,692 | ₩114,892 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,264 | ₩115,139 | ₩113,656 | ₩113,756 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,986 | ₩115,480 | ₩113,795 | ₩113,823 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,222 | ₩116,435 | ₩115,373 | ₩115,921 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,310 | ₩117,738 | ₩116,095 | ₩116,322 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,560 | ₩117,297 | ₩114,344 | ₩117,270 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩117,030 | ₩117,244 | ₩115,974 | ₩116,816 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,687 | ₩119,401 | ₩117,551 | ₩118,286 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩119,101 | ₩119,515 | ₩118,299 | ₩119,194 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,832 | ₩119,190 | ₩116,429 | ₩118,580 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,760 | ₩120,397 | ₩118,760 | ₩120,049 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,194 | ₩119,916 | ₩118,780 | ₩119,916 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,455 | ₩120,130 | ₩119,061 | ₩120,076 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,234 | ₩119,500 | ₩118,593 | ₩119,288 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,658 | ₩118,900 | ₩117,644 | ₩118,900 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,727 | ₩118,994 | ₩117,097 | ₩117,658 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,566 | ₩119,675 | ₩118,453 | ₩119,328 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,633 | ₩118,860 | ₩118,019 | ₩118,860 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,379 | ₩119,368 | ₩118,219 | ₩118,941 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,166 | ₩118,493 | ₩117,270 | ₩118,152 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,244 | ₩118,927 | ₩117,150 | ₩118,406 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,221 | ₩119,715 | ₩116,870 | ₩117,030 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,742 | ₩119,742 | ₩118,239 | ₩118,927 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩119,034 | ₩119,595 | ₩118,914 | ₩119,074 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,259 | ₩119,128 | ₩117,992 | ₩118,900 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,723 | ₩118,473 | ₩116,723 | ₩118,339 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,402 | ₩116,784 | ₩115,321 | ₩115,507 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,883 | ₩117,431 | ₩116,295 | ₩117,083 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,230 | ₩117,551 | ₩115,687 | ₩116,669 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,549 | ₩117,436 | ₩115,956 | ₩117,204 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩117,030 | ₩117,324 | ₩115,854 | ₩116,678 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,872 | ₩118,192 | ₩116,576 | ₩117,324 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,992 | ₩118,313 | ₩117,377 | ₩117,603 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,852 | ₩118,112 | ₩117,610 | ₩117,751 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,725 | ₩118,206 | ₩117,725 | ₩117,765 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩118,059 | ₩118,059 | ₩117,197 | ₩117,524 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,473 | ₩118,696 | ₩117,885 | ₩118,072 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,990 | ₩118,135 | ₩116,709 | ₩117,765 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,723 | ₩117,484 | ₩116,148 | ₩116,322 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,326 | ₩118,553 | ₩118,045 | ₩118,259 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,206 | ₩118,831 | ₩118,162 | ₩118,393 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,578 | ₩117,885 | ₩117,297 | ₩117,832 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩118,032 | ₩118,032 | ₩117,324 | ₩117,671 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,150 | ₩117,765 | ₩117,137 | ₩117,725 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,324 | ₩117,845 | ₩117,017 | ₩117,538 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,282 | ₩117,097 | ₩116,242 | ₩116,843 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,297 | ₩117,340 | ₩116,175 | ₩116,175 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,827 | ₩117,542 | ₩115,827 | ₩117,424 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩115,052 | ₩116,201 | ₩115,026 | ₩115,974 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,277 | ₩114,837 | ₩113,650 | ₩114,652 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,865 | ₩114,865 | ₩113,650 | ₩113,730 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,133 | ₩115,133 | ₩114,692 | ₩114,772 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,812 | ₩115,280 | ₩114,705 | ₩114,865 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,293 | ₩115,293 | ₩114,905 | ₩115,186 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,986 | ₩115,492 | ₩114,926 | ₩115,266 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,959 | ₩115,066 | ₩114,632 | ₩114,986 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩115,059 | ₩115,789 | ₩115,059 | ₩115,720 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,810 | ₩114,986 | ₩113,810 | ₩114,571 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,197 | ₩114,652 | ₩113,596 | ₩113,850 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,144 | ₩114,721 | ₩113,396 | ₩113,462 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,331 | ₩114,825 | ₩113,583 | ₩114,010 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,493 | ₩115,560 | ₩114,371 | ₩114,678 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,188 | ₩116,429 | ₩114,638 | ₩114,852 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,745 | ₩116,081 | ₩114,745 | ₩116,014 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,997 | ₩115,373 | ₩113,863 | ₩115,079 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,636 | ₩114,344 | ₩113,636 | ₩113,770 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,678 | ₩114,678 | ₩113,823 | ₩113,903 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,438 | ₩114,895 | ₩114,160 | ₩114,518 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩114,104 | ₩114,491 | ₩113,743 | ₩114,318 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩113,022 | ₩113,957 | ₩112,995 | ₩113,917 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,503 | ₩113,503 | ₩112,808 | ₩112,928 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩113,062 | ₩113,770 | ₩112,901 | ₩112,995 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,155 | ₩113,951 | ₩113,155 | ₩113,723 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,567 | ₩113,409 | ₩112,567 | ₩112,995 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,777 | ₩112,407 | ₩110,777 | ₩112,300 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,536 | ₩110,977 | ₩109,955 | ₩110,723 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,679 | ₩110,617 | ₩108,599 | ₩109,975 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,937 | ₩111,301 | ₩108,118 | ₩108,238 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩110,042 | ₩110,397 | ₩109,357 | ₩109,780 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,601 | ₩110,617 | ₩109,347 | ₩110,002 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,391 | ₩111,565 | ₩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 | ₩113,235 | ₩113,336 | ₩111,726 | ₩111,806 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,663 | ₩114,022 | ₩113,543 | ₩113,589 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,955 | ₩113,716 | ₩112,901 | ₩113,396 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,928 | ₩113,209 | ₩112,153 | ₩112,968 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,764 | ₩112,233 | ₩110,657 | ₩112,233 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,287 | ₩112,394 | ₩111,084 | ₩111,311 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,966 | ₩112,661 | ₩111,699 | ₩112,404 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,779 | ₩112,260 | ₩111,538 | ₩111,779 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,436 | ₩113,436 | ₩111,552 | ₩112,794 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,848 | ₩113,364 | ₩112,367 | ₩113,062 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,527 | ₩113,770 | ₩112,460 | ₩112,500 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,384 | ₩114,384 | ₩112,968 | ₩113,169 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,306 | ₩115,306 | ₩114,334 | ₩114,334 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,413 | ₩115,413 | ₩114,946 | ₩115,333 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,173 | ₩115,213 | ₩114,571 | ₩114,585 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,783 | ₩114,371 | ₩113,512 | ₩114,211 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,531 | ₩114,531 | ₩113,135 | ₩113,543 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,796 | ₩114,593 | ₩113,636 | ₩114,344 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,249 | ₩113,984 | ₩113,249 | ₩113,850 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,140 | ₩112,845 | ₩112,033 | ₩112,688 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,917 | ₩113,917 | ₩111,899 | ₩112,233 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩114,077 | ₩114,598 | ₩113,095 | ₩113,529 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,391 | ₩113,837 | ₩111,391 | ₩113,275 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,407 | ₩112,688 | ₩112,029 | ₩112,447 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩114,010 | ₩114,358 | ₩111,164 | ₩111,178 | -2.48% | 5.5만 |
|---|