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 | ₩61,367 | ₩61,661 | ₩61,367 | ₩61,557 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,607 | ₩61,607 | ₩60,887 | ₩61,111 | -0.81% | 8.7천 |
| 2026.10.07 | ₩61,797 | ₩62,089 | ₩61,797 | ₩62,089 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,635 | ₩62,648 | ₩62,392 | ₩62,392 | -0.39% | 5.7천 |
| 2026.10.05 | ₩61,794 | ₩62,275 | ₩61,765 | ₩62,084 | +0.47% | 3.7천 |
| 2026.10.02 | ₩61,709 | ₩61,808 | ₩61,474 | ₩61,582 | -0.21% | 1.9만 |
| 2026.10.01 | ₩60,720 | ₩63,529 | ₩60,447 | ₩60,924 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,047 | ₩61,060 | ₩60,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,660 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩60,793 | ₩60,793 | ₩60,647 | ₩60,681 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,480 | ₩60,780 | ₩60,326 | ₩60,521 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,114 | ₩61,179 | ₩61,040 | ₩61,075 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,507 | ₩60,980 | ₩60,400 | ₩60,887 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩60,820 | ₩61,034 | ₩60,673 | ₩60,751 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,507 | ₩62,501 | ₩61,314 | ₩61,415 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩59,886 | ₩61,354 | ₩59,886 | ₩61,247 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,272 | ₩59,639 | ₩59,216 | ₩59,639 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,192 | ₩59,379 | ₩59,127 | ₩59,291 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,645 | ₩58,832 | ₩57,951 | ₩58,330 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,245 | ₩58,278 | ₩58,045 | ₩58,077 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,045 | ₩58,538 | ₩58,045 | ₩58,366 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,032 | ₩59,032 | ₩58,832 | ₩58,836 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,365 | ₩58,565 | ₩58,305 | ₩58,305 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,152 | ₩59,219 | ₩59,048 | ₩59,048 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,152 | ₩59,379 | ₩59,085 | ₩59,207 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩58,992 | ₩59,093 | ₩58,925 | ₩59,093 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,405 | ₩58,825 | ₩58,312 | ₩58,760 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩57,951 | ₩58,117 | ₩57,818 | ₩58,069 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,038 | ₩58,205 | ₩57,711 | ₩57,863 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,645 | ₩59,072 | ₩58,584 | ₩58,832 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,219 | ₩59,299 | ₩58,952 | ₩58,953 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,659 | ₩59,726 | ₩59,427 | ₩59,682 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,618 | ₩58,965 | ₩58,605 | ₩58,868 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,709 | ₩58,752 | ₩58,605 | ₩58,752 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,165 | ₩58,300 | ₩58,165 | ₩58,300 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩58,952 | ₩59,025 | ₩58,939 | ₩59,003 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩58,952 | ₩59,005 | ₩58,565 | ₩58,724 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,606 | ₩59,606 | ₩58,912 | ₩59,083 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,539 | ₩59,539 | ₩59,146 | ₩59,222 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩60,833 | ₩60,833 | ₩60,447 | ₩60,501 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,593 | ₩60,593 | ₩60,340 | ₩60,467 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,620 | ₩60,914 | ₩60,540 | ₩60,583 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,180 | ₩60,353 | ₩60,153 | ₩60,153 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,313 | ₩60,313 | ₩59,619 | ₩59,633 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,126 | ₩60,166 | ₩59,713 | ₩59,745 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,233 | ₩60,380 | ₩60,020 | ₩60,181 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,606 | ₩60,086 | ₩59,539 | ₩59,571 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,453 | ₩60,453 | ₩60,020 | ₩60,061 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩59,779 | ₩60,513 | ₩59,779 | ₩60,304 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,111 | ₩58,779 | ₩56,924 | ₩58,648 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩56,884 | ₩57,223 | ₩56,884 | ₩57,223 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩55,736 | ₩56,225 | ₩55,723 | ₩56,225 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,316 | ₩55,403 | ₩54,300 | ₩54,300 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,496 | ₩55,910 | ₩54,922 | ₩55,730 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,043 | ₩56,270 | ₩55,823 | ₩56,183 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩56,910 | ₩57,164 | ₩56,363 | ₩56,478 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,377 | ₩57,377 | ₩56,924 | ₩57,107 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,285 | ₩58,416 | ₩58,050 | ₩58,050 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,271 | ₩58,444 | ₩58,018 | ₩58,384 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩57,871 | ₩58,038 | ₩57,364 | ₩57,400 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,004 | ₩57,604 | ₩57,004 | ₩57,347 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,592 | ₩58,592 | ₩57,791 | ₩57,911 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,152 | ₩59,152 | ₩58,538 | ₩59,131 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩58,985 | ₩59,339 | ₩58,739 | ₩59,240 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩58,872 | ₩58,872 | ₩58,398 | ₩58,417 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,085 | ₩59,566 | ₩58,885 | ₩59,532 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩58,845 | ₩59,352 | ₩58,819 | ₩59,291 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,138 | ₩58,632 | ₩57,858 | ₩58,632 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,219 | ₩59,219 | ₩58,392 | ₩58,692 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,539 | ₩59,579 | ₩59,406 | ₩59,466 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩59,713 | ₩59,713 | ₩58,512 | ₩58,745 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩59,927 | ₩60,006 | ₩59,653 | ₩59,653 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,526 | ₩60,100 | ₩59,526 | ₩60,092 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,245 | ₩59,007 | ₩57,671 | ₩59,007 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,297 | ₩57,698 | ₩57,297 | ₩57,598 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩57,818 | ₩57,818 | ₩57,004 | ₩57,043 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,418 | ₩57,818 | ₩57,244 | ₩57,368 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩57,764 | ₩58,031 | ₩57,404 | ₩57,480 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩58,965 | ₩59,045 | ₩58,410 | ₩58,410 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩58,765 | ₩59,166 | ₩58,565 | ₩59,166 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩58,845 | ₩58,885 | ₩58,045 | ₩58,071 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,459 | ₩59,459 | ₩58,959 | ₩58,959 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,206 | ₩59,686 | ₩59,206 | ₩59,586 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩57,718 | ₩58,245 | ₩57,718 | ₩58,171 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩56,937 | ₩58,111 | ₩56,790 | ₩58,021 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩57,911 | ₩57,911 | ₩56,817 | ₩56,934 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,005 | ₩59,005 | ₩56,924 | ₩58,022 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩58,759 | ₩59,059 | ₩58,578 | ₩58,613 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,673 | ₩59,673 | ₩58,352 | ₩58,410 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩59,859 | ₩60,593 | ₩59,859 | ₩60,504 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,180 | ₩60,260 | ₩59,953 | ₩60,022 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩60,793 | ₩60,867 | ₩60,593 | ₩60,711 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,086 | ₩60,675 | ₩60,086 | ₩60,675 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,686 | ₩60,086 | ₩59,686 | ₩59,990 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,112 | ₩59,673 | ₩59,112 | ₩59,638 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩58,939 | ₩58,939 | ₩58,645 | ₩58,804 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,025 | ₩59,112 | ₩58,805 | ₩58,959 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩58,712 | ₩58,712 | ₩58,365 | ₩58,450 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,111 | ₩58,432 | ₩57,885 | ₩58,269 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,591 | ₩58,226 | ₩57,591 | ₩58,226 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,364 | ₩57,631 | ₩57,191 | ₩57,328 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩57,764 | ₩57,764 | ₩57,284 | ₩57,762 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,005 | ₩58,205 | ₩57,973 | ₩57,973 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,165 | ₩58,645 | ₩58,165 | ₩58,612 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,297 | ₩58,005 | ₩57,297 | ₩57,871 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,097 | ₩57,153 | ₩56,637 | ₩57,153 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩56,817 | ₩57,276 | ₩56,817 | ₩57,276 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,064 | ₩57,171 | ₩57,064 | ₩57,171 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,257 | ₩57,337 | ₩56,790 | ₩56,880 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,230 | ₩56,846 | ₩56,230 | ₩56,846 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,616 | ₩55,936 | ₩55,616 | ₩55,864 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,723 | ₩55,723 | ₩55,416 | ₩55,512 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,643 | ₩55,683 | ₩55,589 | ₩55,589 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,816 | ₩55,323 | ₩54,535 | ₩55,312 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,149 | ₩55,149 | ₩54,775 | ₩55,034 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,336 | ₩55,336 | ₩55,016 | ₩55,328 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,509 | ₩55,846 | ₩55,376 | ₩55,846 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,029 | ₩55,716 | ₩55,029 | ₩55,716 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,229 | ₩55,469 | ₩54,562 | ₩55,096 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,082 | ₩55,475 | ₩55,082 | ₩55,475 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩54,762 | ₩54,802 | ₩54,529 | ₩54,529 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩54,869 | ₩54,953 | ₩54,722 | ₩54,953 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩54,749 | ₩55,162 | ₩54,749 | ₩55,057 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,095 | ₩54,108 | ₩53,962 | ₩54,088 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,294 | ₩54,056 | ₩53,294 | ₩54,056 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩52,827 | ₩53,321 | ₩52,779 | ₩53,276 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩51,867 | ₩52,331 | ₩51,808 | ₩52,331 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩51,827 | ₩51,920 | ₩51,746 | ₩51,770 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,133 | ₩51,596 | ₩51,053 | ₩51,596 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,560 | ₩51,613 | ₩51,026 | ₩51,213 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,398 | ₩49,800 | ₩49,092 | ₩49,800 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,505 | ₩49,652 | ₩49,398 | ₩49,626 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩48,971 | ₩49,518 | ₩48,437 | ₩49,425 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,091 | ₩49,772 | ₩49,091 | ₩49,415 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,450 | ₩48,891 | ₩47,450 | ₩48,787 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩47,877 | ₩47,877 | ₩46,719 | ₩46,872 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩47,890 | ₩47,890 | ₩47,251 | ₩47,294 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,371 | ₩49,371 | ₩48,250 | ₩48,278 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩49,825 | ₩49,892 | ₩49,478 | ₩49,597 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,238 | ₩49,478 | ₩49,158 | ₩49,299 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,038 | ₩50,038 | ₩49,661 | ₩49,661 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,491 | ₩49,531 | ₩48,557 | ₩48,859 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,305 | ₩49,834 | ₩49,305 | ₩49,834 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,519 | ₩50,612 | ₩49,945 | ₩49,974 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩50,812 | ₩50,812 | ₩50,526 | ₩50,583 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,692 | ₩50,692 | ₩50,425 | ₩50,534 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩50,772 | ₩50,772 | ₩49,865 | ₩49,909 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩50,906 | ₩50,986 | ₩50,367 | ₩50,367 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,453 | ₩51,493 | ₩51,147 | ₩51,368 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,339 | ₩51,706 | ₩51,339 | ₩51,385 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,092 | ₩51,442 | ₩50,092 | ₩51,442 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩50,906 | ₩51,106 | ₩50,546 | ₩50,690 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,613 | ₩51,613 | ₩50,959 | ₩51,529 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,333 | ₩51,720 | ₩51,213 | ₩51,686 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,532 | ₩51,243 | ₩50,516 | ₩51,066 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,425 | ₩51,618 | ₩50,425 | ₩51,618 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,386 | ₩51,386 | ₩51,081 | ₩51,313 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,586 | ₩51,900 | ₩51,586 | ₩51,872 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,320 | ₩52,360 | ₩52,307 | ₩52,350 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩50,906 | ₩51,773 | ₩50,906 | ₩51,757 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩51,893 | ₩51,893 | ₩51,093 | ₩51,194 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,319 | ₩52,067 | ₩51,319 | ₩52,061 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,613 | ₩51,733 | ₩51,134 | ₩51,626 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩51,960 | ₩51,960 | ₩51,546 | ₩51,758 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩50,852 | ₩51,247 | ₩50,639 | ₩51,247 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,453 | ₩51,453 | ₩50,866 | ₩51,017 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,627 | ₩52,627 | ₩51,109 | ₩51,109 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,227 | ₩52,459 | ₩52,067 | ₩52,299 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩52,774 | ₩52,814 | ₩52,386 | ₩52,386 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩51,973 | ₩52,747 | ₩51,907 | ₩52,578 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,519 | ₩52,000 | ₩50,519 | ₩51,957 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,679 | ₩51,119 | ₩50,650 | ₩50,650 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,087 | ₩52,093 | ₩51,239 | ₩51,724 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,254 | ₩53,548 | ₩52,080 | ₩52,503 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,294 | ₩53,655 | ₩52,294 | ₩53,389 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,668 | ₩53,668 | ₩53,054 | ₩53,197 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,255 | ₩54,255 | ₩53,029 | ₩53,743 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,162 | ₩54,188 | ₩53,841 | ₩54,076 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩53,962 | ₩54,166 | ₩53,948 | ₩54,048 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,521 | ₩53,735 | ₩53,521 | ₩53,583 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,481 | ₩53,481 | ₩52,941 | ₩53,274 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩52,907 | ₩53,172 | ₩52,854 | ₩53,031 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,160 | ₩52,917 | ₩52,093 | ₩52,602 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩52,801 | ₩52,801 | ₩52,040 | ₩52,085 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,481 | ₩53,601 | ₩53,281 | ₩53,434 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,441 | ₩53,681 | ₩53,328 | ₩53,328 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,241 | ₩53,241 | ₩52,921 | ₩53,220 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩53,881 | ₩54,148 | ₩53,735 | ₩54,018 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,148 | ₩54,286 | ₩54,148 | ₩54,206 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,481 | ₩54,215 | ₩53,481 | ₩54,154 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩54,789 | ₩54,789 | ₩53,575 | ₩53,753 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,535 | ₩54,642 | ₩54,188 | ₩54,244 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,095 | ₩54,228 | ₩53,881 | ₩54,212 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,361 | ₩53,988 | ₩53,361 | ₩53,788 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,641 | ₩53,735 | ₩53,268 | ₩53,563 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩53,801 | ₩53,881 | ₩53,589 | ₩53,589 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,042 | ₩54,188 | ₩54,015 | ₩54,015 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩53,923 | ₩54,076 | ₩53,923 | ₩54,076 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩53,895 | ₩54,455 | ₩53,895 | ₩54,426 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,255 | ₩54,455 | ₩54,255 | ₩54,405 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,441 | ₩54,298 | ₩53,441 | ₩54,298 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩53,901 | ₩53,929 | ₩53,875 | ₩53,921 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,361 | ₩53,572 | ₩53,334 | ₩53,561 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,281 | ₩53,281 | ₩52,654 | ₩52,786 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩52,854 | ₩52,854 | ₩52,133 | ₩52,167 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,320 | ₩53,221 | ₩52,320 | ₩53,221 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,320 | ₩53,321 | ₩53,088 | ₩53,088 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,628 | ₩53,628 | ₩53,067 | ₩53,248 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,321 | ₩54,215 | ₩53,321 | ₩54,196 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,042 | ₩54,429 | ₩53,908 | ₩54,339 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,323 | ₩54,335 | ₩54,163 | ₩54,166 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,135 | ₩54,255 | ₩54,002 | ₩54,138 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,602 | ₩54,602 | ₩54,095 | ₩54,186 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩53,940 | ₩54,020 | ₩53,881 | ₩54,020 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,481 | ₩54,108 | ₩53,481 | ₩53,954 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,188 | ₩54,188 | ₩53,928 | ₩54,011 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,537 | ₩53,875 | ₩53,537 | ₩53,711 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,428 | ₩53,905 | ₩53,428 | ₩53,905 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩53,748 | ₩53,868 | ₩53,601 | ₩53,715 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,721 | ₩53,212 | ₩52,320 | ₩53,212 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,654 | ₩52,907 | ₩52,614 | ₩52,858 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,293 | ₩52,133 | ₩51,186 | ₩51,602 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,655 | ₩53,677 | ₩51,386 | ₩51,448 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,147 | ₩52,878 | ₩52,147 | ₩52,614 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩51,840 | ₩52,574 | ₩51,840 | ₩52,210 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,161 | ₩53,314 | ₩52,500 | ₩52,869 | -0.55% | 1.5만 |
|---|