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 | ₩61,389 | ₩61,682 | ₩61,389 | ₩61,578 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,629 | ₩61,629 | ₩60,908 | ₩61,133 | -0.81% | 8.7천 |
| 2026.10.07 | ₩61,819 | ₩62,111 | ₩61,819 | ₩62,111 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,657 | ₩62,670 | ₩62,414 | ₩62,414 | -0.39% | 5.7천 |
| 2026.10.05 | ₩61,816 | ₩62,297 | ₩61,787 | ₩62,106 | +0.47% | 3.7천 |
| 2026.10.02 | ₩61,731 | ₩61,829 | ₩61,496 | ₩61,604 | -0.21% | 1.9만 |
| 2026.10.01 | ₩60,741 | ₩63,551 | ₩60,468 | ₩60,946 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,068 | ₩61,082 | ₩60,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,681 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩60,815 | ₩60,815 | ₩60,668 | ₩60,703 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,501 | ₩60,802 | ₩60,348 | ₩60,543 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,135 | ₩61,201 | ₩61,062 | ₩61,097 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,528 | ₩61,002 | ₩60,421 | ₩60,908 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩60,842 | ₩61,055 | ₩60,695 | ₩60,772 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,529 | ₩62,523 | ₩61,335 | ₩61,437 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩59,907 | ₩61,375 | ₩59,907 | ₩61,269 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,293 | ₩59,660 | ₩59,237 | ₩59,660 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,213 | ₩59,400 | ₩59,148 | ₩59,312 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,666 | ₩58,853 | ₩57,972 | ₩58,351 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,265 | ₩58,299 | ₩58,065 | ₩58,097 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,065 | ₩58,559 | ₩58,065 | ₩58,387 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,053 | ₩59,053 | ₩58,853 | ₩58,857 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,385 | ₩58,586 | ₩58,325 | ₩58,325 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,173 | ₩59,240 | ₩59,069 | ₩59,069 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,173 | ₩59,400 | ₩59,106 | ₩59,228 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩59,013 | ₩59,114 | ₩58,946 | ₩59,114 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,426 | ₩58,846 | ₩58,332 | ₩58,781 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩57,972 | ₩58,137 | ₩57,838 | ₩58,089 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,058 | ₩58,225 | ₩57,731 | ₩57,884 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,666 | ₩59,093 | ₩58,604 | ₩58,853 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,240 | ₩59,320 | ₩58,973 | ₩58,974 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,680 | ₩59,747 | ₩59,448 | ₩59,703 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,639 | ₩58,986 | ₩58,626 | ₩58,889 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,730 | ₩58,773 | ₩58,626 | ₩58,773 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,185 | ₩58,320 | ₩58,185 | ₩58,320 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩58,973 | ₩59,046 | ₩58,959 | ₩59,024 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩58,973 | ₩59,026 | ₩58,586 | ₩58,745 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,627 | ₩59,627 | ₩58,933 | ₩59,104 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,560 | ₩59,560 | ₩59,166 | ₩59,242 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩60,855 | ₩60,855 | ₩60,468 | ₩60,523 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,615 | ₩60,615 | ₩60,361 | ₩60,488 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,641 | ₩60,935 | ₩60,561 | ₩60,604 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,201 | ₩60,374 | ₩60,174 | ₩60,174 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,334 | ₩60,334 | ₩59,640 | ₩59,654 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,147 | ₩60,187 | ₩59,734 | ₩59,766 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,254 | ₩60,401 | ₩60,041 | ₩60,202 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,627 | ₩60,107 | ₩59,560 | ₩59,592 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,474 | ₩60,474 | ₩60,041 | ₩60,082 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩59,800 | ₩60,535 | ₩59,800 | ₩60,325 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,131 | ₩58,799 | ₩56,944 | ₩58,668 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩56,904 | ₩57,243 | ₩56,904 | ₩57,243 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩55,756 | ₩56,244 | ₩55,742 | ₩56,244 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,335 | ₩55,422 | ₩54,320 | ₩54,320 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,516 | ₩55,929 | ₩54,942 | ₩55,749 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,063 | ₩56,290 | ₩55,843 | ₩56,203 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩56,931 | ₩57,184 | ₩56,383 | ₩56,498 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,398 | ₩57,398 | ₩56,944 | ₩57,127 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,305 | ₩58,436 | ₩58,070 | ₩58,070 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,292 | ₩58,464 | ₩58,038 | ₩58,404 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩57,892 | ₩58,058 | ₩57,384 | ₩57,420 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,024 | ₩57,625 | ₩57,024 | ₩57,367 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,612 | ₩58,612 | ₩57,811 | ₩57,932 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,173 | ₩59,173 | ₩58,559 | ₩59,152 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩59,006 | ₩59,360 | ₩58,759 | ₩59,261 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩58,893 | ₩58,893 | ₩58,419 | ₩58,438 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,106 | ₩59,587 | ₩58,906 | ₩59,553 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩58,866 | ₩59,373 | ₩58,839 | ₩59,312 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,159 | ₩58,652 | ₩57,878 | ₩58,652 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,240 | ₩59,240 | ₩58,412 | ₩58,712 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,560 | ₩59,600 | ₩59,427 | ₩59,487 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩59,734 | ₩59,734 | ₩58,532 | ₩58,766 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩59,949 | ₩60,027 | ₩59,674 | ₩59,674 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,547 | ₩60,121 | ₩59,547 | ₩60,113 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,265 | ₩59,028 | ₩57,691 | ₩59,028 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,318 | ₩57,718 | ₩57,318 | ₩57,618 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩57,838 | ₩57,838 | ₩57,024 | ₩57,063 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,438 | ₩57,838 | ₩57,264 | ₩57,388 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩57,785 | ₩58,052 | ₩57,424 | ₩57,500 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩58,986 | ₩59,066 | ₩58,431 | ₩58,431 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩58,786 | ₩59,186 | ₩58,586 | ₩59,186 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩58,866 | ₩58,906 | ₩58,065 | ₩58,092 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,480 | ₩59,480 | ₩58,979 | ₩58,979 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,226 | ₩59,707 | ₩59,226 | ₩59,607 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩57,738 | ₩58,265 | ₩57,738 | ₩58,192 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩56,957 | ₩58,132 | ₩56,810 | ₩58,041 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩57,932 | ₩57,932 | ₩56,837 | ₩56,955 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,026 | ₩59,026 | ₩56,944 | ₩58,042 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩58,779 | ₩59,080 | ₩58,599 | ₩58,634 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,694 | ₩59,694 | ₩58,372 | ₩58,431 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩59,880 | ₩60,615 | ₩59,880 | ₩60,525 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,201 | ₩60,281 | ₩59,974 | ₩60,043 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩60,815 | ₩60,888 | ₩60,615 | ₩60,732 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,107 | ₩60,696 | ₩60,107 | ₩60,696 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,707 | ₩60,107 | ₩59,707 | ₩60,011 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,133 | ₩59,694 | ₩59,133 | ₩59,659 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩58,959 | ₩58,959 | ₩58,666 | ₩58,825 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,046 | ₩59,133 | ₩58,826 | ₩58,979 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩58,733 | ₩58,733 | ₩58,385 | ₩58,471 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,132 | ₩58,452 | ₩57,905 | ₩58,289 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,611 | ₩58,247 | ₩57,611 | ₩58,247 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,384 | ₩57,651 | ₩57,211 | ₩57,348 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩57,785 | ₩57,785 | ₩57,304 | ₩57,782 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,025 | ₩58,225 | ₩57,993 | ₩57,993 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,185 | ₩58,666 | ₩58,185 | ₩58,632 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,318 | ₩58,025 | ₩57,318 | ₩57,892 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,117 | ₩57,173 | ₩56,657 | ₩57,173 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩56,837 | ₩57,296 | ₩56,837 | ₩57,296 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,084 | ₩57,191 | ₩57,084 | ₩57,191 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,278 | ₩57,358 | ₩56,810 | ₩56,900 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,250 | ₩56,866 | ₩56,250 | ₩56,866 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,636 | ₩55,956 | ₩55,636 | ₩55,884 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,742 | ₩55,742 | ₩55,435 | ₩55,532 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,662 | ₩55,702 | ₩55,609 | ₩55,609 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,835 | ₩55,342 | ₩54,555 | ₩55,331 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,169 | ₩55,169 | ₩54,795 | ₩55,054 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,355 | ₩55,355 | ₩55,035 | ₩55,347 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,529 | ₩55,865 | ₩55,395 | ₩55,865 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,048 | ₩55,736 | ₩55,048 | ₩55,736 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,249 | ₩55,489 | ₩54,581 | ₩55,115 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,102 | ₩55,494 | ₩55,102 | ₩55,494 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩54,781 | ₩54,821 | ₩54,548 | ₩54,548 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩54,888 | ₩54,972 | ₩54,741 | ₩54,972 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩54,768 | ₩55,182 | ₩54,768 | ₩55,076 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,114 | ₩54,127 | ₩53,981 | ₩54,107 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,313 | ₩54,075 | ₩53,313 | ₩54,075 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩52,846 | ₩53,340 | ₩52,798 | ₩53,294 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩51,885 | ₩52,349 | ₩51,826 | ₩52,349 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩51,845 | ₩51,938 | ₩51,765 | ₩51,789 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,151 | ₩51,614 | ₩51,071 | ₩51,614 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,578 | ₩51,631 | ₩51,044 | ₩51,231 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,415 | ₩49,817 | ₩49,110 | ₩49,817 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,522 | ₩49,669 | ₩49,415 | ₩49,644 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩48,988 | ₩49,536 | ₩48,454 | ₩49,442 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,108 | ₩49,789 | ₩49,108 | ₩49,433 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,467 | ₩48,908 | ₩47,467 | ₩48,804 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩47,894 | ₩47,894 | ₩46,735 | ₩46,889 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩47,907 | ₩47,907 | ₩47,268 | ₩47,310 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,389 | ₩49,389 | ₩48,267 | ₩48,295 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩49,843 | ₩49,909 | ₩49,495 | ₩49,614 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,255 | ₩49,495 | ₩49,175 | ₩49,317 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,056 | ₩50,056 | ₩49,678 | ₩49,678 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,509 | ₩49,549 | ₩48,574 | ₩48,876 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,322 | ₩49,852 | ₩49,322 | ₩49,852 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,537 | ₩50,630 | ₩49,963 | ₩49,992 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩50,830 | ₩50,830 | ₩50,543 | ₩50,601 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,710 | ₩50,710 | ₩50,443 | ₩50,551 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩50,790 | ₩50,790 | ₩49,883 | ₩49,927 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩50,924 | ₩51,004 | ₩50,384 | ₩50,384 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,471 | ₩51,511 | ₩51,165 | ₩51,386 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,358 | ₩51,725 | ₩51,358 | ₩51,403 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,110 | ₩51,460 | ₩50,110 | ₩51,460 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩50,924 | ₩51,124 | ₩50,563 | ₩50,708 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,631 | ₩51,631 | ₩50,977 | ₩51,547 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,351 | ₩51,738 | ₩51,231 | ₩51,705 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,550 | ₩51,261 | ₩50,534 | ₩51,084 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,443 | ₩51,637 | ₩50,443 | ₩51,637 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,404 | ₩51,404 | ₩51,099 | ₩51,331 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,605 | ₩51,918 | ₩51,605 | ₩51,890 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,339 | ₩52,379 | ₩52,325 | ₩52,368 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩50,924 | ₩51,791 | ₩50,924 | ₩51,775 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩51,912 | ₩51,912 | ₩51,111 | ₩51,212 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,338 | ₩52,085 | ₩51,338 | ₩52,080 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,631 | ₩51,751 | ₩51,152 | ₩51,645 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩51,978 | ₩51,978 | ₩51,564 | ₩51,777 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩50,870 | ₩51,265 | ₩50,657 | ₩51,265 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,471 | ₩51,471 | ₩50,884 | ₩51,035 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,646 | ₩52,646 | ₩51,127 | ₩51,127 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,245 | ₩52,478 | ₩52,085 | ₩52,317 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩52,793 | ₩52,833 | ₩52,404 | ₩52,404 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩51,992 | ₩52,766 | ₩51,925 | ₩52,596 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,537 | ₩52,018 | ₩50,537 | ₩51,976 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,697 | ₩51,137 | ₩50,667 | ₩50,667 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,105 | ₩52,112 | ₩51,257 | ₩51,742 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,273 | ₩53,567 | ₩52,098 | ₩52,522 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,312 | ₩53,674 | ₩52,312 | ₩53,408 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,687 | ₩53,687 | ₩53,073 | ₩53,216 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,274 | ₩54,274 | ₩53,047 | ₩53,762 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,181 | ₩54,207 | ₩53,860 | ₩54,095 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩53,981 | ₩54,185 | ₩53,967 | ₩54,067 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,540 | ₩53,754 | ₩53,540 | ₩53,601 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,500 | ₩53,500 | ₩52,959 | ₩53,293 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩52,926 | ₩53,190 | ₩52,873 | ₩53,050 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,179 | ₩52,935 | ₩52,112 | ₩52,620 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩52,819 | ₩52,819 | ₩52,058 | ₩52,104 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,500 | ₩53,620 | ₩53,300 | ₩53,453 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,460 | ₩53,700 | ₩53,346 | ₩53,346 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,260 | ₩53,260 | ₩52,939 | ₩53,238 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩53,900 | ₩54,167 | ₩53,754 | ₩54,037 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,167 | ₩54,305 | ₩54,167 | ₩54,225 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,500 | ₩54,234 | ₩53,500 | ₩54,173 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩54,808 | ₩54,808 | ₩53,593 | ₩53,772 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,555 | ₩54,661 | ₩54,207 | ₩54,264 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,114 | ₩54,247 | ₩53,900 | ₩54,231 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,380 | ₩54,007 | ₩53,380 | ₩53,807 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,660 | ₩53,754 | ₩53,286 | ₩53,581 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩53,820 | ₩53,900 | ₩53,608 | ₩53,608 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,061 | ₩54,207 | ₩54,034 | ₩54,034 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩53,942 | ₩54,095 | ₩53,942 | ₩54,095 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩53,914 | ₩54,474 | ₩53,914 | ₩54,445 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,274 | ₩54,474 | ₩54,274 | ₩54,424 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,460 | ₩54,317 | ₩53,460 | ₩54,317 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩53,920 | ₩53,948 | ₩53,894 | ₩53,940 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,380 | ₩53,591 | ₩53,353 | ₩53,580 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,300 | ₩53,300 | ₩52,672 | ₩52,805 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩52,873 | ₩52,873 | ₩52,152 | ₩52,185 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,339 | ₩53,240 | ₩52,339 | ₩53,240 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,338 | ₩53,340 | ₩53,106 | ₩53,106 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,647 | ₩53,647 | ₩53,086 | ₩53,266 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,340 | ₩54,234 | ₩53,340 | ₩54,215 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,061 | ₩54,448 | ₩53,927 | ₩54,358 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,342 | ₩54,354 | ₩54,182 | ₩54,185 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,154 | ₩54,274 | ₩54,021 | ₩54,157 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,621 | ₩54,621 | ₩54,114 | ₩54,205 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩53,959 | ₩54,039 | ₩53,900 | ₩54,039 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,500 | ₩54,127 | ₩53,500 | ₩53,973 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,207 | ₩54,207 | ₩53,947 | ₩54,030 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,556 | ₩53,894 | ₩53,556 | ₩53,730 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,447 | ₩53,924 | ₩53,447 | ₩53,924 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩53,767 | ₩53,887 | ₩53,620 | ₩53,734 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,739 | ₩53,230 | ₩52,339 | ₩53,230 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,672 | ₩52,926 | ₩52,632 | ₩52,877 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,311 | ₩52,152 | ₩51,204 | ₩51,621 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,674 | ₩53,696 | ₩51,404 | ₩51,466 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,165 | ₩52,897 | ₩52,165 | ₩52,632 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩51,858 | ₩52,592 | ₩51,858 | ₩52,228 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,180 | ₩53,333 | ₩52,519 | ₩52,887 | -0.55% | 1.5만 |
|---|