시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Growth Opportunities ETF 과거 주가
Goldman Sachs Growth Opportunities ETF · GSGO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Growth Opportunities ETF · GSGO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,668 | ₩61,963 | ₩61,668 | ₩61,858 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,909 | ₩61,909 | ₩61,185 | ₩61,411 | -0.81% | 8.7천 |
| 2026.10.07 | ₩62,100 | ₩62,393 | ₩62,100 | ₩62,393 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,942 | ₩62,955 | ₩62,698 | ₩62,698 | -0.39% | 5.7천 |
| 2026.10.05 | ₩62,097 | ₩62,580 | ₩62,068 | ₩62,388 | +0.47% | 3.7천 |
| 2026.10.02 | ₩62,011 | ₩62,110 | ₩61,775 | ₩61,884 | -0.21% | 1.9만 |
| 2026.10.01 | ₩61,018 | ₩63,840 | ₩60,743 | ₩61,223 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,346 | ₩61,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,957 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩61,091 | ₩61,091 | ₩60,944 | ₩60,979 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,776 | ₩61,078 | ₩60,622 | ₩60,818 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,413 | ₩61,479 | ₩61,339 | ₩61,374 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,803 | ₩61,279 | ₩60,696 | ₩61,185 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩61,118 | ₩61,333 | ₩60,971 | ₩61,048 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,809 | ₩62,808 | ₩61,614 | ₩61,716 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩60,180 | ₩61,655 | ₩60,180 | ₩61,547 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,563 | ₩59,932 | ₩59,506 | ₩59,932 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,482 | ₩59,670 | ₩59,417 | ₩59,582 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,933 | ₩59,120 | ₩58,235 | ₩58,616 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,530 | ₩58,564 | ₩58,329 | ₩58,361 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,329 | ₩58,825 | ₩58,329 | ₩58,652 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,321 | ₩59,321 | ₩59,120 | ₩59,124 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,651 | ₩58,852 | ₩58,591 | ₩58,591 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,442 | ₩59,509 | ₩59,338 | ₩59,338 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,442 | ₩59,670 | ₩59,375 | ₩59,497 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩59,281 | ₩59,383 | ₩59,214 | ₩59,383 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,691 | ₩59,114 | ₩58,597 | ₩59,048 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩58,235 | ₩58,402 | ₩58,101 | ₩58,353 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,322 | ₩58,490 | ₩57,994 | ₩58,147 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,933 | ₩59,362 | ₩58,871 | ₩59,120 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,509 | ₩59,590 | ₩59,241 | ₩59,242 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,952 | ₩60,019 | ₩59,718 | ₩59,974 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,906 | ₩59,254 | ₩58,892 | ₩59,156 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,997 | ₩59,040 | ₩58,892 | ₩59,040 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,450 | ₩58,585 | ₩58,450 | ₩58,585 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩59,241 | ₩59,315 | ₩59,228 | ₩59,292 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩59,241 | ₩59,295 | ₩58,852 | ₩59,012 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,898 | ₩59,898 | ₩59,201 | ₩59,372 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,831 | ₩59,831 | ₩59,435 | ₩59,512 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩61,132 | ₩61,132 | ₩60,743 | ₩60,798 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,890 | ₩60,890 | ₩60,635 | ₩60,763 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,917 | ₩61,212 | ₩60,837 | ₩60,880 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,475 | ₩60,649 | ₩60,448 | ₩60,448 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,609 | ₩60,609 | ₩59,911 | ₩59,925 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,421 | ₩60,461 | ₩60,005 | ₩60,037 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,528 | ₩60,676 | ₩60,314 | ₩60,476 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,898 | ₩60,381 | ₩59,831 | ₩59,863 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,749 | ₩60,749 | ₩60,314 | ₩60,355 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩60,072 | ₩60,810 | ₩60,072 | ₩60,599 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,391 | ₩59,067 | ₩57,203 | ₩58,935 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩57,163 | ₩57,503 | ₩57,163 | ₩57,503 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩56,009 | ₩56,500 | ₩55,996 | ₩56,500 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,587 | ₩55,674 | ₩54,567 | ₩54,567 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,768 | ₩56,184 | ₩55,191 | ₩56,003 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,318 | ₩56,546 | ₩56,097 | ₩56,459 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩57,189 | ₩57,444 | ₩56,640 | ₩56,755 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,659 | ₩57,659 | ₩57,203 | ₩57,386 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,571 | ₩58,702 | ₩58,335 | ₩58,335 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,557 | ₩58,730 | ₩58,302 | ₩58,670 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩58,155 | ₩58,322 | ₩57,645 | ₩57,681 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,283 | ₩57,887 | ₩57,283 | ₩57,628 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,879 | ₩58,879 | ₩58,074 | ₩58,195 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,442 | ₩59,442 | ₩58,825 | ₩59,421 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩59,274 | ₩59,630 | ₩59,026 | ₩59,531 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩59,161 | ₩59,161 | ₩58,684 | ₩58,703 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,375 | ₩59,858 | ₩59,174 | ₩59,824 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩59,134 | ₩59,643 | ₩59,107 | ₩59,582 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,423 | ₩58,919 | ₩58,141 | ₩58,919 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,509 | ₩59,509 | ₩58,678 | ₩58,979 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,831 | ₩59,871 | ₩59,697 | ₩59,757 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩60,005 | ₩60,005 | ₩58,798 | ₩59,033 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩60,221 | ₩60,300 | ₩59,945 | ₩59,945 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,818 | ₩60,394 | ₩59,818 | ₩60,386 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,530 | ₩59,296 | ₩57,954 | ₩59,296 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,578 | ₩57,981 | ₩57,578 | ₩57,880 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩58,101 | ₩58,101 | ₩57,283 | ₩57,322 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,699 | ₩58,101 | ₩57,525 | ₩57,649 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩58,048 | ₩58,316 | ₩57,686 | ₩57,762 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩59,254 | ₩59,335 | ₩58,697 | ₩58,697 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩59,053 | ₩59,456 | ₩58,852 | ₩59,456 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩59,134 | ₩59,174 | ₩58,329 | ₩58,356 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,751 | ₩59,751 | ₩59,248 | ₩59,248 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,496 | ₩59,978 | ₩59,496 | ₩59,878 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩58,001 | ₩58,530 | ₩58,001 | ₩58,457 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩57,216 | ₩58,396 | ₩57,069 | ₩58,305 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩58,195 | ₩58,195 | ₩57,096 | ₩57,214 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,295 | ₩59,295 | ₩57,203 | ₩58,306 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩59,047 | ₩59,348 | ₩58,866 | ₩58,900 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,965 | ₩59,965 | ₩58,638 | ₩58,697 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩60,153 | ₩60,890 | ₩60,153 | ₩60,800 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,475 | ₩60,555 | ₩60,247 | ₩60,316 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩61,091 | ₩61,165 | ₩60,890 | ₩61,008 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,381 | ₩60,972 | ₩60,381 | ₩60,972 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,978 | ₩60,381 | ₩59,978 | ₩60,284 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,402 | ₩59,965 | ₩59,402 | ₩59,930 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩59,228 | ₩59,228 | ₩58,933 | ₩59,092 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,315 | ₩59,402 | ₩59,093 | ₩59,248 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩59,000 | ₩59,000 | ₩58,651 | ₩58,737 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,396 | ₩58,718 | ₩58,168 | ₩58,554 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,873 | ₩58,512 | ₩57,873 | ₩58,512 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,645 | ₩57,913 | ₩57,471 | ₩57,609 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩58,048 | ₩58,048 | ₩57,565 | ₩58,045 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,289 | ₩58,490 | ₩58,257 | ₩58,257 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,450 | ₩58,933 | ₩58,450 | ₩58,899 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,578 | ₩58,289 | ₩57,578 | ₩58,155 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,377 | ₩57,433 | ₩56,915 | ₩57,433 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩57,096 | ₩57,557 | ₩57,096 | ₩57,557 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,344 | ₩57,451 | ₩57,344 | ₩57,451 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,538 | ₩57,618 | ₩57,069 | ₩57,159 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,506 | ₩57,125 | ₩56,506 | ₩57,125 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,889 | ₩56,211 | ₩55,889 | ₩56,138 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,996 | ₩55,996 | ₩55,688 | ₩55,784 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,916 | ₩55,956 | ₩55,862 | ₩55,862 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩55,084 | ₩55,594 | ₩54,803 | ₩55,583 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,419 | ₩55,419 | ₩55,044 | ₩55,304 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,607 | ₩55,607 | ₩55,285 | ₩55,599 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,781 | ₩56,119 | ₩55,647 | ₩56,119 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,299 | ₩55,989 | ₩55,299 | ₩55,989 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,500 | ₩55,741 | ₩54,829 | ₩55,366 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,352 | ₩55,747 | ₩55,352 | ₩55,747 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩55,031 | ₩55,071 | ₩54,796 | ₩54,796 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩55,138 | ₩55,222 | ₩54,990 | ₩55,222 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩55,017 | ₩55,433 | ₩55,017 | ₩55,327 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,360 | ₩54,373 | ₩54,226 | ₩54,353 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,556 | ₩54,321 | ₩53,556 | ₩54,321 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩53,086 | ₩53,582 | ₩53,038 | ₩53,537 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩52,121 | ₩52,587 | ₩52,062 | ₩52,587 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩52,081 | ₩52,174 | ₩52,000 | ₩52,024 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,383 | ₩51,849 | ₩51,303 | ₩51,849 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,812 | ₩51,866 | ₩51,276 | ₩51,464 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,640 | ₩50,044 | ₩49,333 | ₩50,044 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,747 | ₩49,895 | ₩49,640 | ₩49,869 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩49,211 | ₩49,761 | ₩48,675 | ₩49,667 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,332 | ₩50,016 | ₩49,332 | ₩49,658 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,682 | ₩49,131 | ₩47,682 | ₩49,026 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩48,111 | ₩48,111 | ₩46,948 | ₩47,102 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩48,125 | ₩48,125 | ₩47,483 | ₩47,526 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,613 | ₩49,613 | ₩48,487 | ₩48,515 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩50,069 | ₩50,136 | ₩49,721 | ₩49,840 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,479 | ₩49,721 | ₩49,399 | ₩49,541 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,284 | ₩50,284 | ₩49,904 | ₩49,904 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,734 | ₩49,774 | ₩48,795 | ₩49,098 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,546 | ₩50,079 | ₩49,546 | ₩50,079 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,766 | ₩50,860 | ₩50,190 | ₩50,219 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩51,061 | ₩51,061 | ₩50,773 | ₩50,831 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,941 | ₩50,941 | ₩50,673 | ₩50,781 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩51,021 | ₩51,021 | ₩50,109 | ₩50,154 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩51,155 | ₩51,236 | ₩50,614 | ₩50,614 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,705 | ₩51,745 | ₩51,398 | ₩51,619 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,591 | ₩51,960 | ₩51,591 | ₩51,637 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,337 | ₩51,694 | ₩50,337 | ₩51,694 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩51,155 | ₩51,356 | ₩50,793 | ₩50,938 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,866 | ₩51,866 | ₩51,209 | ₩51,782 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,584 | ₩51,973 | ₩51,464 | ₩51,940 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,780 | ₩51,495 | ₩50,764 | ₩51,316 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,673 | ₩51,871 | ₩50,673 | ₩51,871 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,638 | ₩51,638 | ₩51,331 | ₩51,564 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,839 | ₩52,154 | ₩51,839 | ₩52,126 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,577 | ₩52,617 | ₩52,563 | ₩52,606 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩51,155 | ₩52,027 | ₩51,155 | ₩52,011 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩52,148 | ₩52,148 | ₩51,343 | ₩51,445 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,571 | ₩52,322 | ₩51,571 | ₩52,317 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,866 | ₩51,987 | ₩51,385 | ₩51,879 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩52,215 | ₩52,215 | ₩51,799 | ₩52,012 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩51,102 | ₩51,499 | ₩50,887 | ₩51,499 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,705 | ₩51,705 | ₩51,115 | ₩51,267 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,885 | ₩52,885 | ₩51,359 | ₩51,359 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,483 | ₩52,716 | ₩52,322 | ₩52,555 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩53,033 | ₩53,073 | ₩52,642 | ₩52,642 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩52,228 | ₩53,006 | ₩52,161 | ₩52,835 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,766 | ₩52,255 | ₩50,766 | ₩52,212 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,927 | ₩51,370 | ₩50,898 | ₩50,898 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,342 | ₩52,349 | ₩51,491 | ₩51,977 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,515 | ₩53,810 | ₩52,335 | ₩52,760 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,550 | ₩53,918 | ₩52,550 | ₩53,651 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,931 | ₩53,931 | ₩53,314 | ₩53,458 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,521 | ₩54,521 | ₩53,289 | ₩54,006 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,427 | ₩54,454 | ₩54,105 | ₩54,341 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩54,226 | ₩54,431 | ₩54,213 | ₩54,313 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,783 | ₩53,998 | ₩53,783 | ₩53,845 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,743 | ₩53,743 | ₩53,200 | ₩53,535 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩53,167 | ₩53,432 | ₩53,113 | ₩53,291 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,416 | ₩53,176 | ₩52,349 | ₩52,860 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩53,059 | ₩53,059 | ₩52,295 | ₩52,341 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,743 | ₩53,864 | ₩53,542 | ₩53,696 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,703 | ₩53,944 | ₩53,589 | ₩53,589 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,502 | ₩53,502 | ₩53,180 | ₩53,480 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩54,146 | ₩54,414 | ₩53,998 | ₩54,282 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,414 | ₩54,552 | ₩54,414 | ₩54,471 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,743 | ₩54,481 | ₩53,743 | ₩54,419 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩55,057 | ₩55,057 | ₩53,837 | ₩54,017 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,803 | ₩54,910 | ₩54,454 | ₩54,510 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,360 | ₩54,494 | ₩54,146 | ₩54,478 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,623 | ₩54,253 | ₩53,623 | ₩54,052 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,904 | ₩53,998 | ₩53,529 | ₩53,825 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩54,065 | ₩54,146 | ₩53,852 | ₩53,852 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,306 | ₩54,454 | ₩54,280 | ₩54,280 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩54,187 | ₩54,341 | ₩54,187 | ₩54,341 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩54,159 | ₩54,722 | ₩54,159 | ₩54,693 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,521 | ₩54,722 | ₩54,521 | ₩54,671 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,703 | ₩54,564 | ₩53,703 | ₩54,564 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩54,166 | ₩54,194 | ₩54,139 | ₩54,186 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,623 | ₩53,834 | ₩53,596 | ₩53,824 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,542 | ₩53,542 | ₩52,912 | ₩53,045 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩53,113 | ₩53,113 | ₩52,389 | ₩52,422 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,577 | ₩53,482 | ₩52,577 | ₩53,482 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,581 | ₩53,582 | ₩53,348 | ₩53,348 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,891 | ₩53,891 | ₩53,328 | ₩53,509 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,582 | ₩54,481 | ₩53,582 | ₩54,462 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,306 | ₩54,695 | ₩54,172 | ₩54,605 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,589 | ₩54,601 | ₩54,428 | ₩54,431 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,400 | ₩54,521 | ₩54,266 | ₩54,403 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,870 | ₩54,870 | ₩54,360 | ₩54,451 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩54,205 | ₩54,285 | ₩54,146 | ₩54,285 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,743 | ₩54,373 | ₩53,743 | ₩54,218 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,454 | ₩54,454 | ₩54,192 | ₩54,276 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,800 | ₩54,139 | ₩53,800 | ₩53,974 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,690 | ₩54,170 | ₩53,690 | ₩54,170 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩54,011 | ₩54,132 | ₩53,864 | ₩53,978 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,979 | ₩53,472 | ₩52,577 | ₩53,472 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,912 | ₩53,167 | ₩52,872 | ₩53,117 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,544 | ₩52,389 | ₩51,437 | ₩51,855 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,918 | ₩53,940 | ₩51,638 | ₩51,700 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,402 | ₩53,137 | ₩52,402 | ₩52,872 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩52,094 | ₩52,831 | ₩52,094 | ₩52,465 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,421 | ₩53,576 | ₩52,758 | ₩53,128 | -0.55% | 1.5만 |
|---|