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 | ₩127,374 | ₩127,735 | ₩127,041 | ₩127,655 | +0.22% | 5.4만 |
| 2026.10.08 | ₩125,812 | ₩126,840 | ₩125,746 | ₩126,840 | +0.82% | 6.8만 |
| 2026.10.07 | ₩126,453 | ₩126,600 | ₩125,863 | ₩126,280 | -0.14% | 7만 |
| 2026.10.06 | ₩126,827 | ₩127,708 | ₩126,827 | ₩127,334 | +0.40% | 91.2만 |
| 2026.10.05 | ₩125,826 | ₩126,760 | ₩125,252 | ₩126,480 | +0.52% | 31.6만 |
| 2026.10.02 | ₩126,013 | ₩126,213 | ₩125,427 | ₩125,746 | -0.21% | 10.6만 |
| 2026.10.01 | ₩124,371 | ₩125,212 | ₩123,930 | ₩125,105 | +0.59% | 6.3만 |
| 2026.09.30 | ₩125,612 | ₩125,612 | ₩124,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,251 |
| -1.08% |
| 23.2만 |
| 2026.09.29 | ₩125,345 | ₩125,359 | ₩124,491 | ₩125,092 | -0.20% | 7.8만 |
|---|
| 2026.09.28 | ₩125,278 | ₩125,666 | ₩124,771 | ₩125,132 | -0.12% | 4.1만 |
|---|
| 2026.09.25 | ₩125,959 | ₩126,481 | ₩125,586 | ₩126,213 | +0.20% | 5.7만 |
|---|
| 2026.09.24 | ₩125,933 | ₩126,119 | ₩125,385 | ₩125,812 | -0.10% | 4.5만 |
|---|
| 2026.09.23 | ₩127,174 | ₩127,374 | ₩126,627 | ₩126,707 | -0.37% | 29.5만 |
|---|
| 2026.09.22 | ₩127,668 | ₩127,788 | ₩127,241 | ₩127,574 | -0.07% | 22.4만 |
|---|
| 2026.09.21 | ₩127,201 | ₩127,601 | ₩126,627 | ₩127,401 | +0.16% | 3.8만 |
|---|
| 2026.09.18 | ₩126,787 | ₩126,787 | ₩126,053 | ₩126,160 | -0.49% | 6.1만 |
|---|
| 2026.09.17 | ₩127,548 | ₩127,548 | ₩126,480 | ₩126,707 | -0.66% | 33.3만 |
|---|
| 2026.09.16 | ₩127,174 | ₩127,174 | ₩125,038 | ₩125,879 | -1.02% | 3.7만 |
|---|
| 2026.09.15 | ₩127,374 | ₩127,641 | ₩126,520 | ₩126,680 | -0.54% | 10.4만 |
|---|
| 2026.09.14 | ₩127,414 | ₩127,882 | ₩127,067 | ₩127,465 | +0.04% | 3.3만 |
|---|
| 2026.09.11 | ₩127,922 | ₩128,082 | ₩127,641 | ₩127,841 | -0.06% | 3.5만 |
|---|
| 2026.09.10 | ₩127,227 | ₩127,695 | ₩126,720 | ₩126,747 | -0.38% | 4.4만 |
|---|
| 2026.09.09 | ₩128,909 | ₩128,909 | ₩127,801 | ₩127,801 | -0.86% | 20.7만 |
|---|
| 2026.09.08 | ₩129,911 | ₩129,911 | ₩128,969 | ₩128,989 | -0.71% | 6.4만 |
|---|
| 2026.09.04 | ₩129,817 | ₩130,258 | ₩129,483 | ₩129,964 | +0.11% | 3.6만 |
|---|
| 2026.09.03 | ₩129,777 | ₩130,271 | ₩129,123 | ₩130,191 | +0.32% | 7.5만 |
|---|
| 2026.09.02 | ₩128,722 | ₩129,268 | ₩128,669 | ₩129,043 | +0.25% | 7.6만 |
|---|
| 2026.09.01 | ₩129,096 | ₩129,523 | ₩128,282 | ₩128,536 | -0.43% | 6.7만 |
|---|
| 2026.08.31 | ₩130,004 | ₩130,004 | ₩129,575 | ₩129,877 | -0.10% | 6.4만 |
|---|
| 2026.08.28 | ₩131,179 | ₩131,399 | ₩130,271 | ₩130,485 | -0.53% | 8.9만 |
|---|
| 2026.08.27 | ₩131,392 | ₩131,539 | ₩131,059 | ₩131,219 | -0.13% | 6.6만 |
|---|
| 2026.08.26 | ₩130,832 | ₩131,606 | ₩130,657 | ₩131,219 | +0.30% | 4.2만 |
|---|
| 2026.08.25 | ₩131,352 | ₩131,352 | ₩130,780 | ₩131,018 | -0.25% | 9.1만 |
|---|
| 2026.08.24 | ₩131,112 | ₩131,152 | ₩130,645 | ₩130,985 | -0.10% | 7.3만 |
|---|
| 2026.08.21 | ₩131,379 | ₩131,446 | ₩131,052 | ₩131,259 | -0.09% | 5.4만 |
|---|
| 2026.08.20 | ₩130,778 | ₩131,472 | ₩130,324 | ₩130,378 | -0.31% | 11.5만 |
|---|
| 2026.08.19 | ₩131,726 | ₩132,220 | ₩131,285 | ₩131,566 | -0.12% | 6.1만 |
|---|
| 2026.08.18 | ₩131,392 | ₩131,658 | ₩130,551 | ₩130,551 | -0.64% | 10만 |
|---|
| 2026.08.17 | ₩132,514 | ₩132,514 | ₩131,726 | ₩131,726 | -0.59% | 6.9만 |
|---|
| 2026.08.14 | ₩132,700 | ₩132,712 | ₩132,380 | ₩132,554 | -0.11% | 9만 |
|---|
| 2026.08.13 | ₩131,926 | ₩132,580 | ₩131,873 | ₩132,514 | +0.45% | 11.5만 |
|---|
| 2026.08.12 | ₩131,833 | ₩131,833 | ₩130,952 | ₩131,633 | -0.15% | 7.3만 |
|---|
| 2026.08.11 | ₩130,558 | ₩131,272 | ₩130,558 | ₩130,992 | +0.33% | 6.7만 |
|---|
| 2026.08.10 | ₩130,551 | ₩130,844 | ₩130,212 | ₩130,631 | +0.06% | 13.3만 |
|---|
| 2026.08.07 | ₩130,004 | ₩130,597 | ₩129,817 | ₩130,525 | +0.40% | 3.9만 |
|---|
| 2026.08.06 | ₩129,657 | ₩129,710 | ₩128,856 | ₩129,110 | -0.42% | 34.5만 |
|---|
| 2026.08.05 | ₩130,338 | ₩130,485 | ₩129,363 | ₩129,603 | -0.56% | 8.1만 |
|---|
| 2026.08.04 | ₩128,589 | ₩130,191 | ₩128,175 | ₩130,057 | +1.14% | 10.3만 |
|---|
| 2026.08.03 | ₩127,241 | ₩128,055 | ₩127,241 | ₩127,948 | +0.56% | 5.5만 |
|---|
| 2026.07.31 | ₩127,081 | ₩127,081 | ₩125,599 | ₩126,493 | -0.46% | 2.7만 |
|---|
| 2026.07.30 | ₩126,840 | ₩126,840 | ₩125,359 | ₩126,640 | -0.16% | 8.3만 |
|---|
| 2026.07.29 | ₩127,761 | ₩128,214 | ₩126,507 | ₩126,507 | -0.98% | 21.6만 |
|---|
| 2026.07.28 | ₩127,321 | ₩128,108 | ₩127,127 | ₩127,882 | +0.44% | 5.3만 |
|---|
| 2026.07.27 | ₩126,827 | ₩127,313 | ₩126,366 | ₩126,854 | +0.02% | 13.1만 |
|---|
| 2026.07.24 | ₩125,626 | ₩126,520 | ₩125,626 | ₩126,053 | +0.34% | 7.7만 |
|---|
| 2026.07.23 | ₩124,958 | ₩125,839 | ₩124,958 | ₩125,319 | +0.29% | 14.3만 |
|---|
| 2026.07.22 | ₩125,852 | ₩126,467 | ₩125,586 | ₩125,732 | -0.10% | 5.1만 |
|---|
| 2026.07.21 | ₩125,826 | ₩126,079 | ₩125,365 | ₩125,839 | +0.01% | 5.4만 |
|---|
| 2026.07.20 | ₩126,426 | ₩126,573 | ₩125,319 | ₩125,385 | -0.82% | 8.9만 |
|---|
| 2026.07.17 | ₩126,133 | ₩127,067 | ₩125,719 | ₩125,933 | -0.16% | 5만 |
|---|
| 2026.07.16 | ₩126,006 | ₩126,827 | ₩126,006 | ₩126,827 | +0.65% | 6만 |
|---|
| 2026.07.15 | ₩126,800 | ₩126,880 | ₩125,839 | ₩126,133 | -0.53% | 4.1만 |
|---|
| 2026.07.14 | ₩127,201 | ₩127,214 | ₩126,373 | ₩126,493 | -0.56% | 4.9만 |
|---|
| 2026.07.13 | ₩126,947 | ₩127,408 | ₩126,480 | ₩126,774 | -0.14% | 3.8만 |
|---|
| 2026.07.10 | ₩127,134 | ₩127,294 | ₩126,693 | ₩126,947 | -0.15% | 7.4만 |
|---|
| 2026.07.09 | ₩126,253 | ₩127,202 | ₩126,253 | ₩126,720 | +0.37% | 3.2만 |
|---|
| 2026.07.08 | ₩126,386 | ₩126,386 | ₩125,321 | ₩125,852 | -0.42% | 7.4만 |
|---|
| 2026.07.07 | ₩127,708 | ₩127,875 | ₩126,894 | ₩127,081 | -0.49% | 3.1만 |
|---|
| 2026.07.06 | ₩127,308 | ₩127,561 | ₩126,998 | ₩127,481 | +0.14% | 4.7만 |
|---|
| 2026.07.02 | ₩126,960 | ₩127,635 | ₩126,073 | ₩127,134 | +0.14% | 19.6만 |
|---|
| 2026.07.01 | ₩125,919 | ₩127,274 | ₩125,919 | ₩126,293 | +0.30% | 5.6만 |
|---|
| 2026.06.30 | ₩125,999 | ₩126,333 | ₩125,586 | ₩126,039 | +0.03% | 7.4만 |
|---|
| 2026.06.29 | ₩125,766 | ₩125,986 | ₩125,198 | ₩125,933 | +0.13% | 14.7만 |
|---|
| 2026.06.26 | ₩124,504 | ₩125,652 | ₩124,504 | ₩125,332 | +0.66% | 5.5만 |
|---|
| 2026.06.25 | ₩125,345 | ₩126,153 | ₩124,865 | ₩125,025 | -0.26% | 4만 |
|---|
| 2026.06.24 | ₩123,703 | ₩125,192 | ₩123,703 | ₩124,357 | +0.53% | 4.3만 |
|---|
| 2026.06.23 | ₩123,370 | ₩124,810 | ₩123,370 | ₩124,171 | +0.65% | 21.1만 |
|---|
| 2026.06.22 | ₩124,971 | ₩125,412 | ₩124,624 | ₩124,918 | -0.04% | 4.4만 |
|---|
| 2026.06.18 | ₩125,372 | ₩125,372 | ₩124,371 | ₩124,371 | -0.80% | 9만 |
|---|
| 2026.06.17 | ₩125,986 | ₩126,600 | ₩124,024 | ₩124,157 | -1.45% | 4.7만 |
|---|
| 2026.06.16 | ₩126,226 | ₩126,720 | ₩126,026 | ₩126,026 | -0.16% | 6.2만 |
|---|
| 2026.06.15 | ₩126,720 | ₩126,894 | ₩126,213 | ₩126,320 | -0.32% | 4.2만 |
|---|
| 2026.06.12 | ₩124,958 | ₩125,692 | ₩124,450 | ₩125,532 | +0.46% | 10.7만 |
|---|
| 2026.06.11 | ₩123,183 | ₩124,798 | ₩122,675 | ₩124,491 | +1.06% | 7.3만 |
|---|
| 2026.06.10 | ₩123,690 | ₩124,411 | ₩122,382 | ₩122,382 | -1.06% | 4.9만 |
|---|
| 2026.06.09 | ₩123,637 | ₩124,738 | ₩122,248 | ₩124,010 | +0.30% | 4.6만 |
|---|
| 2026.06.08 | ₩123,538 | ₩124,089 | ₩123,023 | ₩123,089 | -0.36% | 4.7만 |
|---|
| 2026.06.05 | ₩124,397 | ₩124,905 | ₩123,036 | ₩123,303 | -0.88% | 4.9만 |
|---|
| 2026.06.04 | ₩124,518 | ₩125,319 | ₩124,518 | ₩125,278 | +0.61% | 6.7만 |
|---|
| 2026.06.03 | ₩124,371 | ₩124,586 | ₩123,970 | ₩124,050 | -0.26% | 7만 |
|---|
| 2026.06.02 | ₩124,264 | ₩124,945 | ₩124,144 | ₩124,871 | +0.49% | 4.7만 |
|---|
| 2026.06.01 | ₩123,823 | ₩124,971 | ₩123,810 | ₩124,624 | +0.65% | 4만 |
|---|
| 2026.05.29 | ₩124,064 | ₩124,384 | ₩123,877 | ₩124,211 | +0.12% | 3.4만 |
|---|
| 2026.05.28 | ₩123,343 | ₩124,037 | ₩122,822 | ₩123,797 | +0.37% | 6.9만 |
|---|
| 2026.05.27 | ₩123,383 | ₩123,690 | ₩123,036 | ₩123,036 | -0.28% | 3.6만 |
|---|
| 2026.05.26 | ₩123,556 | ₩123,717 | ₩123,123 | ₩123,383 | -0.14% | 5만 |
|---|
| 2026.05.22 | ₩122,515 | ₩123,036 | ₩122,355 | ₩122,822 | +0.25% | 9.5만 |
|---|
| 2026.05.21 | ₩120,500 | ₩121,808 | ₩120,099 | ₩121,621 | +0.93% | 3.7만 |
|---|
| 2026.05.20 | ₩120,206 | ₩121,287 | ₩119,298 | ₩121,167 | +0.80% | 9.4만 |
|---|
| 2026.05.19 | ₩119,819 | ₩120,326 | ₩119,416 | ₩119,886 | +0.06% | 3.8만 |
|---|
| 2026.05.18 | ₩119,952 | ₩120,646 | ₩119,799 | ₩120,366 | +0.34% | 3.5만 |
|---|
| 2026.05.15 | ₩120,473 | ₩120,712 | ₩119,846 | ₩119,912 | -0.47% | 4.3만 |
|---|
| 2026.05.14 | ₩120,793 | ₩121,654 | ₩120,773 | ₩121,307 | +0.43% | 4.1만 |
|---|
| 2026.05.13 | ₩120,847 | ₩121,220 | ₩120,006 | ₩120,620 | -0.19% | 4.3만 |
|---|
| 2026.05.12 | ₩120,753 | ₩121,140 | ₩120,019 | ₩121,074 | +0.27% | 11만 |
|---|
| 2026.05.11 | ₩121,194 | ₩121,527 | ₩120,940 | ₩121,167 | -0.02% | 4.5만 |
|---|
| 2026.05.08 | ₩121,648 | ₩121,648 | ₩120,720 | ₩121,087 | -0.46% | 7.8만 |
|---|
| 2026.05.07 | ₩122,288 | ₩122,429 | ₩120,860 | ₩121,047 | -1.02% | 8.3만 |
|---|
| 2026.05.06 | ₩122,235 | ₩122,322 | ₩121,614 | ₩122,128 | -0.09% | 5.2만 |
|---|
| 2026.05.05 | ₩121,074 | ₩121,501 | ₩120,526 | ₩121,180 | +0.09% | 4.5만 |
|---|
| 2026.05.04 | ₩120,680 | ₩121,394 | ₩120,072 | ₩120,219 | -0.38% | 6.7만 |
|---|
| 2026.05.01 | ₩121,100 | ₩121,207 | ₩120,660 | ₩120,660 | -0.36% | 12.7만 |
|---|
| 2026.04.30 | ₩119,005 | ₩120,727 | ₩119,005 | ₩120,593 | +1.33% | 9.5만 |
|---|
| 2026.04.29 | ₩119,272 | ₩119,272 | ₩118,444 | ₩118,938 | -0.28% | 15만 |
|---|
| 2026.04.28 | ₩119,585 | ₩120,139 | ₩118,804 | ₩119,085 | -0.42% | 8.1만 |
|---|
| 2026.04.27 | ₩119,765 | ₩120,293 | ₩119,765 | ₩119,852 | +0.07% | 3만 |
|---|
| 2026.04.24 | ₩120,420 | ₩120,420 | ₩119,632 | ₩120,032 | -0.32% | 6.3만 |
|---|
| 2026.04.23 | ₩120,113 | ₩120,500 | ₩118,898 | ₩120,099 | -0.01% | 6.8만 |
|---|
| 2026.04.22 | ₩121,434 | ₩121,608 | ₩120,153 | ₩120,540 | -0.74% | 4.1만 |
|---|
| 2026.04.21 | ₩121,728 | ₩122,182 | ₩120,139 | ₩120,379 | -1.11% | 4.3만 |
|---|
| 2026.04.20 | ₩120,366 | ₩121,247 | ₩120,366 | ₩121,180 | +0.68% | 6.1만 |
|---|
| 2026.04.17 | ₩120,046 | ₩121,314 | ₩120,032 | ₩120,660 | +0.51% | 21.3만 |
|---|
| 2026.04.16 | ₩119,005 | ₩119,470 | ₩118,791 | ₩119,205 | +0.17% | 4.2만 |
|---|
| 2026.04.15 | ₩118,557 | ₩118,951 | ₩118,177 | ₩118,724 | +0.14% | 7.8만 |
|---|
| 2026.04.14 | ₩117,897 | ₩118,497 | ₩117,897 | ₩118,364 | +0.40% | 14.8만 |
|---|
| 2026.04.13 | ₩115,454 | ₩117,550 | ₩115,400 | ₩117,509 | +1.78% | 14.1만 |
|---|
| 2026.04.10 | ₩116,829 | ₩116,829 | ₩115,631 | ₩115,747 | -0.93% | 7.2만 |
|---|
| 2026.04.09 | ₩116,268 | ₩116,962 | ₩115,908 | ₩116,575 | +0.26% | 17.3만 |
|---|
| 2026.04.08 | ₩116,802 | ₩117,339 | ₩116,281 | ₩116,815 | +0.01% | 13.6만 |
|---|
| 2026.04.07 | ₩113,865 | ₩114,306 | ₩113,425 | ₩114,025 | +0.14% | 7.6만 |
|---|
| 2026.04.06 | ₩113,839 | ₩114,559 | ₩113,839 | ₩114,426 | +0.52% | 6.1만 |
|---|
| 2026.04.02 | ₩111,756 | ₩114,399 | ₩111,756 | ₩113,885 | +1.91% | 10.2만 |
|---|
| 2026.04.01 | ₩113,465 | ₩114,079 | ₩113,211 | ₩113,438 | -0.02% | 6만 |
|---|
| 2026.03.31 | ₩111,516 | ₩113,251 | ₩110,995 | ₩113,011 | +1.34% | 7.1만 |
|---|
| 2026.03.30 | ₩111,683 | ₩111,743 | ₩109,967 | ₩110,355 | -1.19% | 6.2만 |
|---|
| 2026.03.27 | ₩112,117 | ₩112,117 | ₩110,521 | ₩110,795 | -1.18% | 7.4만 |
|---|
| 2026.03.26 | ₩112,971 | ₩114,092 | ₩112,346 | ₩112,450 | -0.46% | 6.9만 |
|---|
| 2026.03.25 | ₩113,945 | ₩114,619 | ₩113,178 | ₩113,758 | -0.16% | 6.7만 |
|---|
| 2026.03.24 | ₩113,091 | ₩114,039 | ₩112,450 | ₩113,612 | +0.46% | 7.6만 |
|---|
| 2026.03.23 | ₩113,852 | ₩114,987 | ₩113,171 | ₩113,585 | -0.23% | 7.3만 |
|---|
| 2026.03.20 | ₩113,919 | ₩113,919 | ₩111,623 | ₩112,210 | -1.50% | 7.4만 |
|---|
| 2026.03.19 | ₩113,238 | ₩114,559 | ₩113,131 | ₩113,999 | +0.67% | 7.1만 |
|---|
| 2026.03.18 | ₩115,213 | ₩115,320 | ₩113,919 | ₩113,972 | -1.08% | 9.7만 |
|---|
| 2026.03.17 | ₩115,334 | ₩116,255 | ₩115,334 | ₩115,467 | +0.12% | 8만 |
|---|
| 2026.03.16 | ₩114,866 | ₩115,324 | ₩114,586 | ₩114,786 | -0.07% | 5.1만 |
|---|
| 2026.03.13 | ₩114,159 | ₩115,033 | ₩113,552 | ₩113,652 | -0.44% | 13.3만 |
|---|
| 2026.03.12 | ₩114,880 | ₩115,374 | ₩113,690 | ₩113,718 | -1.01% | 6.7만 |
|---|
| 2026.03.11 | ₩116,115 | ₩116,328 | ₩115,267 | ₩115,814 | -0.26% | 4.1만 |
|---|
| 2026.03.10 | ₩117,202 | ₩117,630 | ₩115,988 | ₩116,215 | -0.84% | 5.6만 |
|---|
| 2026.03.09 | ₩115,454 | ₩117,189 | ₩114,239 | ₩117,162 | +1.48% | 7.5만 |
|---|
| 2026.03.06 | ₩116,922 | ₩117,136 | ₩115,868 | ₩116,709 | -0.18% | 6.8만 |
|---|
| 2026.03.05 | ₩118,577 | ₩119,292 | ₩117,443 | ₩118,177 | -0.34% | 7.5만 |
|---|
| 2026.03.04 | ₩118,991 | ₩119,405 | ₩118,190 | ₩119,085 | +0.08% | 11만 |
|---|
| 2026.03.03 | ₩117,723 | ₩119,081 | ₩116,321 | ₩118,471 | +0.63% | 22만 |
|---|
| 2026.03.02 | ₩118,651 | ₩120,286 | ₩118,651 | ₩119,939 | +1.09% | 14.5만 |
|---|
| 2026.02.27 | ₩119,085 | ₩119,805 | ₩118,671 | ₩119,805 | +0.61% | 5.9만 |
|---|
| 2026.02.26 | ₩119,345 | ₩120,019 | ₩118,951 | ₩119,966 | +0.52% | 4.6만 |
|---|
| 2026.02.25 | ₩119,125 | ₩119,390 | ₩118,484 | ₩119,178 | +0.04% | 9.3만 |
|---|
| 2026.02.24 | ₩117,550 | ₩118,791 | ₩117,536 | ₩118,791 | +1.06% | 37.2만 |
|---|
| 2026.02.23 | ₩118,617 | ₩118,884 | ₩116,989 | ₩117,550 | -0.90% | 14.4만 |
|---|
| 2026.02.20 | ₩118,457 | ₩119,565 | ₩118,344 | ₩119,218 | +0.64% | 45.7만 |
|---|
| 2026.02.19 | ₩118,524 | ₩118,751 | ₩117,910 | ₩118,751 | +0.19% | 21.8만 |
|---|
| 2026.02.18 | ₩118,270 | ₩119,258 | ₩118,110 | ₩118,831 | +0.47% | 5.3만 |
|---|
| 2026.02.17 | ₩118,057 | ₩118,384 | ₩117,162 | ₩118,043 | -0.01% | 12.7만 |
|---|
| 2026.02.13 | ₩117,136 | ₩118,818 | ₩117,042 | ₩118,297 | +0.99% | 7.4만 |
|---|
| 2026.02.12 | ₩119,111 | ₩119,605 | ₩116,762 | ₩116,922 | -1.84% | 12.2만 |
|---|
| 2026.02.11 | ₩119,632 | ₩119,632 | ₩118,130 | ₩118,818 | -0.68% | 9.2만 |
|---|
| 2026.02.10 | ₩118,924 | ₩119,485 | ₩118,804 | ₩118,965 | +0.03% | 7.3만 |
|---|
| 2026.02.09 | ₩118,150 | ₩119,018 | ₩117,883 | ₩118,791 | +0.54% | 15.8만 |
|---|
| 2026.02.06 | ₩116,615 | ₩118,364 | ₩116,615 | ₩118,230 | +1.39% | 8.9만 |
|---|
| 2026.02.05 | ₩116,295 | ₩116,677 | ₩115,215 | ₩115,400 | -0.77% | 11.5만 |
|---|
| 2026.02.04 | ₩116,775 | ₩117,323 | ₩116,188 | ₩116,976 | +0.17% | 7만 |
|---|
| 2026.02.03 | ₩117,122 | ₩117,443 | ₩115,581 | ₩116,562 | -0.48% | 14.3만 |
|---|
| 2026.02.02 | ₩116,442 | ₩117,328 | ₩115,849 | ₩117,096 | +0.56% | 9.4만 |
|---|
| 2026.01.30 | ₩116,922 | ₩117,216 | ₩115,747 | ₩116,571 | -0.30% | 10.3만 |
|---|
| 2026.01.29 | ₩117,763 | ₩118,083 | ₩116,468 | ₩117,216 | -0.46% | 7만 |
|---|
| 2026.01.28 | ₩117,883 | ₩118,204 | ₩117,269 | ₩117,495 | -0.33% | 6.9만 |
|---|
| 2026.01.27 | ₩117,743 | ₩118,003 | ₩117,501 | ₩117,643 | -0.09% | 5.6만 |
|---|
| 2026.01.26 | ₩117,616 | ₩118,097 | ₩117,616 | ₩117,656 | +0.03% | 7만 |
|---|
| 2026.01.23 | ₩117,950 | ₩117,950 | ₩117,089 | ₩117,416 | -0.45% | 8.8만 |
|---|
| 2026.01.22 | ₩118,364 | ₩118,587 | ₩117,776 | ₩117,963 | -0.34% | 10.5만 |
|---|
| 2026.01.21 | ₩116,882 | ₩118,026 | ₩116,602 | ₩117,656 | +0.66% | 10.3만 |
|---|
| 2026.01.20 | ₩116,615 | ₩117,376 | ₩116,041 | ₩116,215 | -0.34% | 8.1만 |
|---|
| 2026.01.16 | ₩118,217 | ₩118,444 | ₩117,937 | ₩118,150 | -0.06% | 9.1만 |
|---|
| 2026.01.15 | ₩118,097 | ₩118,722 | ₩118,053 | ₩118,284 | +0.16% | 8.1만 |
|---|
| 2026.01.14 | ₩117,469 | ₩117,776 | ₩117,189 | ₩117,723 | +0.22% | 4.7만 |
|---|
| 2026.01.13 | ₩117,923 | ₩117,923 | ₩117,216 | ₩117,563 | -0.31% | 5.4만 |
|---|
| 2026.01.12 | ₩117,042 | ₩117,656 | ₩117,029 | ₩117,616 | +0.49% | 16.5만 |
|---|
| 2026.01.09 | ₩117,216 | ₩117,736 | ₩116,909 | ₩117,429 | +0.18% | 6.7만 |
|---|
| 2026.01.08 | ₩116,175 | ₩116,989 | ₩116,135 | ₩116,735 | +0.48% | 9.3만 |
|---|
| 2026.01.07 | ₩117,189 | ₩117,232 | ₩116,068 | ₩116,068 | -0.96% | 5.7만 |
|---|
| 2026.01.06 | ₩115,721 | ₩117,433 | ₩115,721 | ₩117,316 | +1.38% | 12.8만 |
|---|
| 2026.01.05 | ₩114,947 | ₩116,095 | ₩114,920 | ₩115,868 | +0.80% | 6.1만 |
|---|
| 2026.01.02 | ₩114,172 | ₩114,732 | ₩113,545 | ₩114,546 | +0.33% | 4.8만 |
|---|
| 2025.12.31 | ₩114,760 | ₩114,760 | ₩113,545 | ₩113,625 | -0.99% | 4.3만 |
|---|
| 2025.12.30 | ₩115,027 | ₩115,027 | ₩114,586 | ₩114,666 | -0.31% | 5.9만 |
|---|
| 2025.12.29 | ₩114,706 | ₩115,173 | ₩114,599 | ₩114,760 | +0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩115,187 | ₩115,187 | ₩114,800 | ₩115,080 | -0.09% | 3.7만 |
|---|
| 2025.12.24 | ₩114,880 | ₩115,386 | ₩114,820 | ₩115,160 | +0.24% | 2.7만 |
|---|
| 2025.12.23 | ₩114,853 | ₩114,960 | ₩114,526 | ₩114,880 | +0.02% | 12.4만 |
|---|
| 2025.12.22 | ₩114,953 | ₩115,682 | ₩114,953 | ₩115,614 | +0.57% | 7.2만 |
|---|
| 2025.12.19 | ₩113,705 | ₩114,880 | ₩113,705 | ₩114,466 | +0.67% | 9.5만 |
|---|
| 2025.12.18 | ₩114,092 | ₩114,546 | ₩113,491 | ₩113,745 | -0.30% | 7.3만 |
|---|
| 2025.12.17 | ₩114,039 | ₩114,615 | ₩113,291 | ₩113,358 | -0.60% | 5.7만 |
|---|
| 2025.12.16 | ₩114,226 | ₩114,720 | ₩113,478 | ₩113,905 | -0.28% | 11.9만 |
|---|
| 2025.12.15 | ₩115,387 | ₩115,454 | ₩114,266 | ₩114,573 | -0.71% | 11만 |
|---|
| 2025.12.12 | ₩116,081 | ₩116,321 | ₩114,533 | ₩114,746 | -1.15% | 7.8만 |
|---|
| 2025.12.11 | ₩114,639 | ₩115,974 | ₩114,639 | ₩115,908 | +1.11% | 7.5만 |
|---|
| 2025.12.10 | ₩113,892 | ₩115,267 | ₩113,758 | ₩114,973 | +0.95% | 8.6만 |
|---|
| 2025.12.09 | ₩113,532 | ₩114,239 | ₩113,532 | ₩113,665 | +0.12% | 6.8만 |
|---|
| 2025.12.08 | ₩114,573 | ₩114,573 | ₩113,718 | ₩113,799 | -0.68% | 4.9만 |
|---|
| 2025.12.05 | ₩114,332 | ₩114,789 | ₩114,055 | ₩114,413 | +0.07% | 3만 |
|---|
| 2025.12.04 | ₩113,999 | ₩114,386 | ₩113,638 | ₩114,212 | +0.19% | 19.5만 |
|---|
| 2025.12.03 | ₩112,917 | ₩113,852 | ₩112,891 | ₩113,812 | +0.79% | 3.3만 |
|---|
| 2025.12.02 | ₩113,398 | ₩113,398 | ₩112,704 | ₩112,824 | -0.51% | 4만 |
|---|
| 2025.12.01 | ₩112,958 | ₩113,665 | ₩112,797 | ₩112,891 | -0.06% | 5.1만 |
|---|
| 2025.11.28 | ₩113,051 | ₩113,847 | ₩113,051 | ₩113,618 | +0.50% | 2.4만 |
|---|
| 2025.11.26 | ₩112,464 | ₩113,305 | ₩112,464 | ₩112,891 | +0.38% | 4.1만 |
|---|
| 2025.11.25 | ₩110,675 | ₩112,303 | ₩110,675 | ₩112,197 | +1.37% | 11.7만 |
|---|
| 2025.11.24 | ₩110,435 | ₩110,875 | ₩109,854 | ₩110,622 | +0.17% | 20.5만 |
|---|
| 2025.11.21 | ₩108,579 | ₩110,515 | ₩108,499 | ₩109,874 | +1.19% | 5.4만 |
|---|
| 2025.11.20 | ₩110,835 | ₩111,198 | ₩108,018 | ₩108,139 | -2.43% | 6.5만 |
|---|
| 2025.11.19 | ₩109,941 | ₩110,296 | ₩109,256 | ₩109,679 | -0.24% | 3.7만 |
|---|
| 2025.11.18 | ₩109,500 | ₩110,515 | ₩109,247 | ₩109,901 | +0.37% | 7.6만 |
|---|
| 2025.11.17 | ₩111,289 | ₩111,462 | ₩109,594 | ₩109,891 | -1.26% | 4만 |
|---|
| 2025.11.14 | ₩110,848 | ₩112,143 | ₩110,662 | ₩111,516 | +0.60% | 7.7만 |
|---|
| 2025.11.13 | ₩113,131 | ₩113,231 | ₩111,623 | ₩111,703 | -1.26% | 4.5만 |
|---|
| 2025.11.12 | ₩113,558 | ₩113,917 | ₩113,438 | ₩113,485 | -0.06% | 14.4만 |
|---|
| 2025.11.11 | ₩112,851 | ₩113,612 | ₩112,797 | ₩113,291 | +0.39% | 3.5만 |
|---|
| 2025.11.10 | ₩112,824 | ₩113,104 | ₩112,050 | ₩112,864 | +0.04% | 2.9만 |
|---|
| 2025.11.07 | ₩110,662 | ₩112,130 | ₩110,555 | ₩112,130 | +1.33% | 5.4만 |
|---|
| 2025.11.06 | ₩112,183 | ₩112,290 | ₩110,982 | ₩111,209 | -0.87% | 5.3만 |
|---|
| 2025.11.05 | ₩111,863 | ₩112,557 | ₩111,596 | ₩112,301 | +0.39% | 10.7만 |
|---|
| 2025.11.04 | ₩111,676 | ₩112,157 | ₩111,436 | ₩111,676 | 0.00% | 6.8만 |
|---|
| 2025.11.03 | ₩113,331 | ₩113,331 | ₩111,449 | ₩112,691 | -0.57% | 5.8만 |
|---|
| 2025.10.31 | ₩112,744 | ₩113,259 | ₩112,263 | ₩112,958 | +0.19% | 4.3만 |
|---|
| 2025.10.30 | ₩112,424 | ₩113,665 | ₩112,357 | ₩112,397 | -0.02% | 19.6만 |
|---|
| 2025.10.29 | ₩114,279 | ₩114,279 | ₩112,864 | ₩113,064 | -1.06% | 3.7만 |
|---|
| 2025.10.28 | ₩115,200 | ₩115,200 | ₩114,228 | ₩114,228 | -0.84% | 4.1만 |
|---|
| 2025.10.27 | ₩115,307 | ₩115,307 | ₩114,840 | ₩115,227 | -0.07% | 4.8만 |
|---|
| 2025.10.24 | ₩115,067 | ₩115,107 | ₩114,466 | ₩114,479 | -0.51% | 5.5만 |
|---|
| 2025.10.23 | ₩113,678 | ₩114,266 | ₩113,407 | ₩114,106 | +0.38% | 3만 |
|---|
| 2025.10.22 | ₩114,426 | ₩114,426 | ₩113,031 | ₩113,438 | -0.86% | 7.5만 |
|---|
| 2025.10.21 | ₩113,692 | ₩114,487 | ₩113,532 | ₩114,239 | +0.48% | 3.8만 |
|---|
| 2025.10.20 | ₩113,144 | ₩113,879 | ₩113,144 | ₩113,745 | +0.53% | 3.1만 |
|---|
| 2025.10.17 | ₩112,036 | ₩112,741 | ₩111,930 | ₩112,584 | +0.49% | 5.2만 |
|---|
| 2025.10.16 | ₩113,812 | ₩113,812 | ₩111,796 | ₩112,130 | -1.48% | 3.2만 |
|---|
| 2025.10.15 | ₩113,972 | ₩114,493 | ₩112,991 | ₩113,425 | -0.48% | 2.9만 |
|---|
| 2025.10.14 | ₩111,289 | ₩113,732 | ₩111,289 | ₩113,171 | +1.69% | 2.3만 |
|---|
| 2025.10.13 | ₩112,303 | ₩112,584 | ₩111,926 | ₩112,344 | +0.04% | 7.6만 |
|---|
| 2025.10.10 | ₩113,905 | ₩114,252 | ₩111,062 | ₩111,075 | -2.48% | 5.5만 |
|---|