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 | ₩61,436 | ₩61,730 | ₩61,436 | ₩61,626 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,677 | ₩61,677 | ₩60,955 | ₩61,180 | -0.81% | 8.7천 |
| 2026.10.07 | ₩61,866 | ₩62,159 | ₩61,866 | ₩62,159 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,705 | ₩62,719 | ₩62,462 | ₩62,462 | -0.39% | 5.7천 |
| 2026.10.05 | ₩61,864 | ₩62,345 | ₩61,834 | ₩62,154 | +0.47% | 3.7천 |
| 2026.10.02 | ₩61,778 | ₩61,877 | ₩61,543 | ₩61,651 | -0.21% | 1.9만 |
| 2026.10.01 | ₩60,788 | ₩63,600 | ₩60,514 | ₩60,993 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,116 | ₩61,129 | ₩60,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,728 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩60,862 | ₩60,862 | ₩60,715 | ₩60,750 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,548 | ₩60,848 | ₩60,394 | ₩60,589 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,182 | ₩61,248 | ₩61,109 | ₩61,144 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,575 | ₩61,049 | ₩60,468 | ₩60,955 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩60,889 | ₩61,102 | ₩60,742 | ₩60,819 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,576 | ₩62,572 | ₩61,383 | ₩61,484 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩59,953 | ₩61,423 | ₩59,953 | ₩61,316 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,339 | ₩59,706 | ₩59,283 | ₩59,706 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,259 | ₩59,446 | ₩59,193 | ₩59,358 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,711 | ₩58,898 | ₩58,016 | ₩58,396 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,310 | ₩58,344 | ₩58,110 | ₩58,142 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,110 | ₩58,604 | ₩58,110 | ₩58,432 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,098 | ₩59,098 | ₩58,898 | ₩58,902 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,431 | ₩58,631 | ₩58,370 | ₩58,370 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,219 | ₩59,285 | ₩59,114 | ₩59,114 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,219 | ₩59,446 | ₩59,152 | ₩59,273 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩59,058 | ₩59,160 | ₩58,992 | ₩59,160 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,471 | ₩58,891 | ₩58,377 | ₩58,826 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩58,016 | ₩58,182 | ₩57,883 | ₩58,134 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,103 | ₩58,270 | ₩57,776 | ₩57,928 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,711 | ₩59,139 | ₩58,650 | ₩58,898 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,285 | ₩59,366 | ₩59,018 | ₩59,020 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,726 | ₩59,793 | ₩59,494 | ₩59,749 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,684 | ₩59,032 | ₩58,671 | ₩58,934 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,775 | ₩58,818 | ₩58,671 | ₩58,818 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,230 | ₩58,365 | ₩58,230 | ₩58,365 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩59,018 | ₩59,092 | ₩59,005 | ₩59,069 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩59,018 | ₩59,072 | ₩58,631 | ₩58,790 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,673 | ₩59,673 | ₩58,978 | ₩59,149 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,606 | ₩59,606 | ₩59,212 | ₩59,288 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩60,902 | ₩60,902 | ₩60,514 | ₩60,569 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,661 | ₩60,661 | ₩60,408 | ₩60,534 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,688 | ₩60,982 | ₩60,608 | ₩60,651 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,247 | ₩60,421 | ₩60,221 | ₩60,221 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,381 | ₩60,381 | ₩59,686 | ₩59,700 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,194 | ₩60,234 | ₩59,780 | ₩59,812 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,301 | ₩60,448 | ₩60,087 | ₩60,249 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,673 | ₩60,154 | ₩59,606 | ₩59,638 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,521 | ₩60,521 | ₩60,087 | ₩60,128 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩59,847 | ₩60,581 | ₩59,847 | ₩60,372 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,175 | ₩58,845 | ₩56,988 | ₩58,714 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩56,948 | ₩57,287 | ₩56,948 | ₩57,287 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩55,799 | ₩56,288 | ₩55,786 | ₩56,288 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,378 | ₩55,465 | ₩54,361 | ₩54,361 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,558 | ₩55,973 | ₩54,984 | ₩55,792 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,106 | ₩56,333 | ₩55,886 | ₩56,246 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩56,974 | ₩57,228 | ₩56,427 | ₩56,542 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,442 | ₩57,442 | ₩56,988 | ₩57,171 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,350 | ₩58,481 | ₩58,115 | ₩58,115 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,337 | ₩58,509 | ₩58,083 | ₩58,449 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩57,936 | ₩58,103 | ₩57,429 | ₩57,465 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,068 | ₩57,669 | ₩57,068 | ₩57,411 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,658 | ₩58,658 | ₩57,856 | ₩57,976 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,219 | ₩59,219 | ₩58,604 | ₩59,197 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩59,052 | ₩59,406 | ₩58,805 | ₩59,307 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩58,938 | ₩58,938 | ₩58,464 | ₩58,483 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,152 | ₩59,633 | ₩58,952 | ₩59,599 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩58,911 | ₩59,419 | ₩58,885 | ₩59,358 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,203 | ₩58,698 | ₩57,923 | ₩58,698 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,285 | ₩59,285 | ₩58,457 | ₩58,758 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,606 | ₩59,646 | ₩59,472 | ₩59,533 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩59,780 | ₩59,780 | ₩58,577 | ₩58,811 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩59,995 | ₩60,074 | ₩59,720 | ₩59,720 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,593 | ₩60,167 | ₩59,593 | ₩60,159 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,310 | ₩59,073 | ₩57,736 | ₩59,073 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,362 | ₩57,763 | ₩57,362 | ₩57,662 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩57,883 | ₩57,883 | ₩57,068 | ₩57,107 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,482 | ₩57,883 | ₩57,308 | ₩57,433 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩57,829 | ₩58,097 | ₩57,469 | ₩57,545 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩59,032 | ₩59,112 | ₩58,476 | ₩58,476 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩58,831 | ₩59,232 | ₩58,631 | ₩59,232 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩58,911 | ₩58,952 | ₩58,110 | ₩58,137 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,526 | ₩59,526 | ₩59,025 | ₩59,025 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,272 | ₩59,753 | ₩59,272 | ₩59,653 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩57,783 | ₩58,310 | ₩57,783 | ₩58,237 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩57,001 | ₩58,177 | ₩56,854 | ₩58,086 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩57,976 | ₩57,976 | ₩56,881 | ₩56,998 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,072 | ₩59,072 | ₩56,988 | ₩58,087 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩58,825 | ₩59,125 | ₩58,644 | ₩58,679 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,740 | ₩59,740 | ₩58,417 | ₩58,476 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩59,927 | ₩60,661 | ₩59,927 | ₩60,572 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,247 | ₩60,327 | ₩60,020 | ₩60,090 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩60,862 | ₩60,935 | ₩60,661 | ₩60,779 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,154 | ₩60,743 | ₩60,154 | ₩60,743 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,753 | ₩60,154 | ₩59,753 | ₩60,058 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,179 | ₩59,740 | ₩59,179 | ₩59,705 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩59,005 | ₩59,005 | ₩58,711 | ₩58,870 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,092 | ₩59,179 | ₩58,871 | ₩59,025 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩58,778 | ₩58,778 | ₩58,431 | ₩58,516 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,177 | ₩58,497 | ₩57,950 | ₩58,334 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,656 | ₩58,292 | ₩57,656 | ₩58,292 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,429 | ₩57,696 | ₩57,255 | ₩57,393 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩57,829 | ₩57,829 | ₩57,348 | ₩57,827 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,070 | ₩58,270 | ₩58,038 | ₩58,038 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,230 | ₩58,711 | ₩58,230 | ₩58,678 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,362 | ₩58,070 | ₩57,362 | ₩57,936 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,161 | ₩57,218 | ₩56,701 | ₩57,218 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩56,881 | ₩57,340 | ₩56,881 | ₩57,340 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,128 | ₩57,235 | ₩57,128 | ₩57,235 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,322 | ₩57,402 | ₩56,854 | ₩56,944 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,293 | ₩56,910 | ₩56,293 | ₩56,910 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,679 | ₩55,999 | ₩55,679 | ₩55,927 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,786 | ₩55,786 | ₩55,478 | ₩55,574 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,705 | ₩55,745 | ₩55,652 | ₩55,652 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,877 | ₩55,385 | ₩54,597 | ₩55,374 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,211 | ₩55,211 | ₩54,837 | ₩55,096 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,398 | ₩55,398 | ₩55,078 | ₩55,390 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,572 | ₩55,908 | ₩55,438 | ₩55,908 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,091 | ₩55,779 | ₩55,091 | ₩55,779 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,291 | ₩55,532 | ₩54,623 | ₩55,158 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,144 | ₩55,537 | ₩55,144 | ₩55,537 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩54,824 | ₩54,864 | ₩54,590 | ₩54,590 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩54,931 | ₩55,015 | ₩54,784 | ₩55,015 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩54,810 | ₩55,224 | ₩54,810 | ₩55,119 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,156 | ₩54,169 | ₩54,022 | ₩54,149 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,354 | ₩54,117 | ₩53,354 | ₩54,117 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩52,887 | ₩53,381 | ₩52,839 | ₩53,336 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩51,925 | ₩52,390 | ₩51,866 | ₩52,390 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩51,885 | ₩51,978 | ₩51,805 | ₩51,829 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,190 | ₩51,654 | ₩51,110 | ₩51,654 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,618 | ₩51,671 | ₩51,083 | ₩51,270 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,454 | ₩49,856 | ₩49,148 | ₩49,856 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,560 | ₩49,707 | ₩49,454 | ₩49,682 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩49,026 | ₩49,574 | ₩48,492 | ₩49,480 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,146 | ₩49,828 | ₩49,146 | ₩49,471 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,503 | ₩48,946 | ₩47,503 | ₩48,842 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩47,931 | ₩47,931 | ₩46,771 | ₩46,925 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩47,944 | ₩47,944 | ₩47,304 | ₩47,347 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,427 | ₩49,427 | ₩48,305 | ₩48,333 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩49,881 | ₩49,948 | ₩49,534 | ₩49,653 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,293 | ₩49,534 | ₩49,213 | ₩49,355 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,095 | ₩50,095 | ₩49,717 | ₩49,717 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,547 | ₩49,587 | ₩48,612 | ₩48,914 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,360 | ₩49,890 | ₩49,360 | ₩49,890 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,576 | ₩50,669 | ₩50,001 | ₩50,031 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩50,870 | ₩50,870 | ₩50,582 | ₩50,640 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,749 | ₩50,749 | ₩50,482 | ₩50,590 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩50,829 | ₩50,829 | ₩49,921 | ₩49,965 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩50,963 | ₩51,043 | ₩50,423 | ₩50,423 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,511 | ₩51,551 | ₩51,205 | ₩51,425 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,397 | ₩51,765 | ₩51,397 | ₩51,443 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,148 | ₩51,500 | ₩50,148 | ₩51,500 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩50,963 | ₩51,163 | ₩50,602 | ₩50,747 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,671 | ₩51,671 | ₩51,016 | ₩51,587 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,391 | ₩51,778 | ₩51,270 | ₩51,745 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,589 | ₩51,301 | ₩50,573 | ₩51,123 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,482 | ₩51,676 | ₩50,482 | ₩51,676 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,444 | ₩51,444 | ₩51,138 | ₩51,370 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,644 | ₩51,958 | ₩51,644 | ₩51,930 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,379 | ₩52,419 | ₩52,366 | ₩52,408 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩50,963 | ₩51,831 | ₩50,963 | ₩51,815 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩51,952 | ₩51,952 | ₩51,150 | ₩51,252 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,377 | ₩52,125 | ₩51,377 | ₩52,120 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,671 | ₩51,791 | ₩51,191 | ₩51,684 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩52,018 | ₩52,018 | ₩51,604 | ₩51,817 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩50,910 | ₩51,305 | ₩50,696 | ₩51,305 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,511 | ₩51,511 | ₩50,923 | ₩51,074 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,686 | ₩52,686 | ₩51,166 | ₩51,166 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,286 | ₩52,518 | ₩52,125 | ₩52,358 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩52,833 | ₩52,873 | ₩52,445 | ₩52,445 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩52,032 | ₩52,807 | ₩51,965 | ₩52,637 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,576 | ₩52,058 | ₩50,576 | ₩52,016 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,736 | ₩51,177 | ₩50,707 | ₩50,707 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,145 | ₩52,152 | ₩51,297 | ₩51,782 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,314 | ₩53,608 | ₩52,139 | ₩52,562 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,352 | ₩53,715 | ₩52,352 | ₩53,449 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,728 | ₩53,728 | ₩53,114 | ₩53,257 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,316 | ₩54,316 | ₩53,088 | ₩53,803 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,223 | ₩54,249 | ₩53,902 | ₩54,137 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩54,022 | ₩54,227 | ₩54,009 | ₩54,109 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,581 | ₩53,795 | ₩53,581 | ₩53,643 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,541 | ₩53,541 | ₩53,000 | ₩53,334 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩52,967 | ₩53,231 | ₩52,913 | ₩53,091 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,219 | ₩52,976 | ₩52,152 | ₩52,661 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩52,860 | ₩52,860 | ₩52,099 | ₩52,144 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,541 | ₩53,661 | ₩53,341 | ₩53,495 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,501 | ₩53,742 | ₩53,388 | ₩53,388 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,301 | ₩53,301 | ₩52,980 | ₩53,279 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩53,942 | ₩54,209 | ₩53,795 | ₩54,078 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,209 | ₩54,347 | ₩54,209 | ₩54,267 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,541 | ₩54,276 | ₩53,541 | ₩54,215 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩54,850 | ₩54,850 | ₩53,635 | ₩53,814 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,597 | ₩54,703 | ₩54,249 | ₩54,305 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,156 | ₩54,289 | ₩53,942 | ₩54,273 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,421 | ₩54,049 | ₩53,421 | ₩53,849 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,702 | ₩53,795 | ₩53,328 | ₩53,623 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩53,862 | ₩53,942 | ₩53,649 | ₩53,649 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,102 | ₩54,249 | ₩54,076 | ₩54,076 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩53,983 | ₩54,137 | ₩53,983 | ₩54,137 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩53,955 | ₩54,516 | ₩53,955 | ₩54,487 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,316 | ₩54,516 | ₩54,316 | ₩54,466 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,501 | ₩54,359 | ₩53,501 | ₩54,359 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩53,962 | ₩53,990 | ₩53,935 | ₩53,982 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,421 | ₩53,632 | ₩53,394 | ₩53,621 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,341 | ₩53,341 | ₩52,713 | ₩52,845 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩52,913 | ₩52,913 | ₩52,192 | ₩52,225 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,379 | ₩53,281 | ₩52,379 | ₩53,281 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,380 | ₩53,381 | ₩53,147 | ₩53,147 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,688 | ₩53,688 | ₩53,127 | ₩53,307 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,381 | ₩54,276 | ₩53,381 | ₩54,257 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,102 | ₩54,490 | ₩53,969 | ₩54,400 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,384 | ₩54,396 | ₩54,224 | ₩54,227 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,196 | ₩54,316 | ₩54,062 | ₩54,199 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,663 | ₩54,663 | ₩54,156 | ₩54,247 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩54,001 | ₩54,081 | ₩53,942 | ₩54,081 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,541 | ₩54,169 | ₩53,541 | ₩54,014 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,249 | ₩54,249 | ₩53,989 | ₩54,072 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,597 | ₩53,935 | ₩53,597 | ₩53,771 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,488 | ₩53,966 | ₩53,488 | ₩53,966 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩53,808 | ₩53,929 | ₩53,661 | ₩53,775 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,780 | ₩53,271 | ₩52,379 | ₩53,271 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,713 | ₩52,967 | ₩52,673 | ₩52,917 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,350 | ₩52,192 | ₩51,244 | ₩51,660 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,715 | ₩53,738 | ₩51,444 | ₩51,505 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,205 | ₩52,937 | ₩52,205 | ₩52,673 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩51,898 | ₩52,633 | ₩51,898 | ₩52,268 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,221 | ₩53,374 | ₩52,559 | ₩52,928 | -0.55% | 1.5만 |
|---|