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 | ₩61,440 | ₩61,734 | ₩61,440 | ₩61,630 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,681 | ₩61,681 | ₩60,959 | ₩61,184 | -0.81% | 8.7천 |
| 2026.10.07 | ₩61,871 | ₩62,163 | ₩61,871 | ₩62,163 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,709 | ₩62,723 | ₩62,466 | ₩62,466 | -0.39% | 5.7천 |
| 2026.10.05 | ₩61,868 | ₩62,349 | ₩61,838 | ₩62,158 | +0.47% | 3.7천 |
| 2026.10.02 | ₩61,782 | ₩61,881 | ₩61,547 | ₩61,655 | -0.21% | 1.9만 |
| 2026.10.01 | ₩60,792 | ₩63,605 | ₩60,519 | ₩60,997 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,120 | ₩61,133 | ₩60,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,732 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩60,866 | ₩60,866 | ₩60,719 | ₩60,754 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,552 | ₩60,853 | ₩60,398 | ₩60,593 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,187 | ₩61,252 | ₩61,113 | ₩61,148 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,579 | ₩61,053 | ₩60,472 | ₩60,959 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩60,893 | ₩61,106 | ₩60,746 | ₩60,823 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,581 | ₩62,576 | ₩61,387 | ₩61,488 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩59,957 | ₩61,427 | ₩59,957 | ₩61,320 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,343 | ₩59,710 | ₩59,287 | ₩59,710 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,263 | ₩59,450 | ₩59,197 | ₩59,362 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,715 | ₩58,902 | ₩58,020 | ₩58,400 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,314 | ₩58,348 | ₩58,114 | ₩58,146 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,114 | ₩58,608 | ₩58,114 | ₩58,436 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,102 | ₩59,102 | ₩58,902 | ₩58,906 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,434 | ₩58,635 | ₩58,374 | ₩58,374 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,223 | ₩59,289 | ₩59,118 | ₩59,118 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,223 | ₩59,450 | ₩59,156 | ₩59,277 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩59,062 | ₩59,164 | ₩58,996 | ₩59,164 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,475 | ₩58,895 | ₩58,381 | ₩58,830 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩58,020 | ₩58,186 | ₩57,887 | ₩58,138 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,107 | ₩58,274 | ₩57,780 | ₩57,932 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,715 | ₩59,143 | ₩58,654 | ₩58,902 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,289 | ₩59,370 | ₩59,022 | ₩59,024 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,730 | ₩59,797 | ₩59,498 | ₩59,753 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,688 | ₩59,036 | ₩58,675 | ₩58,938 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,779 | ₩58,822 | ₩58,675 | ₩58,822 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,234 | ₩58,369 | ₩58,234 | ₩58,369 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩59,022 | ₩59,096 | ₩59,009 | ₩59,073 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩59,022 | ₩59,076 | ₩58,635 | ₩58,794 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,677 | ₩59,677 | ₩58,982 | ₩59,153 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,610 | ₩59,610 | ₩59,216 | ₩59,292 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩60,906 | ₩60,906 | ₩60,519 | ₩60,573 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,665 | ₩60,665 | ₩60,412 | ₩60,539 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,692 | ₩60,986 | ₩60,612 | ₩60,655 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,251 | ₩60,425 | ₩60,225 | ₩60,225 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,385 | ₩60,385 | ₩59,690 | ₩59,704 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,198 | ₩60,238 | ₩59,784 | ₩59,816 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,305 | ₩60,452 | ₩60,091 | ₩60,253 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,677 | ₩60,158 | ₩59,610 | ₩59,642 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,525 | ₩60,525 | ₩60,091 | ₩60,132 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩59,851 | ₩60,585 | ₩59,851 | ₩60,376 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,179 | ₩58,849 | ₩56,992 | ₩58,718 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩56,952 | ₩57,291 | ₩56,952 | ₩57,291 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩55,803 | ₩56,292 | ₩55,789 | ₩56,292 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,382 | ₩55,469 | ₩54,365 | ₩54,365 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,562 | ₩55,976 | ₩54,988 | ₩55,796 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,110 | ₩56,337 | ₩55,889 | ₩56,250 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩56,978 | ₩57,232 | ₩56,431 | ₩56,545 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,446 | ₩57,446 | ₩56,992 | ₩57,175 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,354 | ₩58,485 | ₩58,119 | ₩58,119 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,341 | ₩58,513 | ₩58,087 | ₩58,453 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩57,940 | ₩58,107 | ₩57,432 | ₩57,469 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,072 | ₩57,673 | ₩57,072 | ₩57,415 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,662 | ₩58,662 | ₩57,860 | ₩57,980 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,223 | ₩59,223 | ₩58,608 | ₩59,201 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩59,056 | ₩59,410 | ₩58,809 | ₩59,311 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩58,942 | ₩58,942 | ₩58,468 | ₩58,487 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,156 | ₩59,637 | ₩58,955 | ₩59,603 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩58,915 | ₩59,423 | ₩58,889 | ₩59,362 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,207 | ₩58,702 | ₩57,927 | ₩58,702 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,289 | ₩59,289 | ₩58,461 | ₩58,762 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,610 | ₩59,650 | ₩59,476 | ₩59,537 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩59,784 | ₩59,784 | ₩58,581 | ₩58,815 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩59,999 | ₩60,078 | ₩59,724 | ₩59,724 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,597 | ₩60,171 | ₩59,597 | ₩60,163 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,314 | ₩59,077 | ₩57,740 | ₩59,077 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,366 | ₩57,766 | ₩57,366 | ₩57,666 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩57,887 | ₩57,887 | ₩57,072 | ₩57,111 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,486 | ₩57,887 | ₩57,312 | ₩57,436 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩57,833 | ₩58,100 | ₩57,473 | ₩57,549 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩59,036 | ₩59,116 | ₩58,480 | ₩58,480 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩58,835 | ₩59,236 | ₩58,635 | ₩59,236 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩58,915 | ₩58,955 | ₩58,114 | ₩58,141 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,530 | ₩59,530 | ₩59,029 | ₩59,029 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,276 | ₩59,757 | ₩59,276 | ₩59,657 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩57,787 | ₩58,314 | ₩57,787 | ₩58,241 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩57,005 | ₩58,181 | ₩56,858 | ₩58,090 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩57,980 | ₩57,980 | ₩56,885 | ₩57,002 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,076 | ₩59,076 | ₩56,992 | ₩58,091 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩58,829 | ₩59,129 | ₩58,648 | ₩58,683 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,744 | ₩59,744 | ₩58,421 | ₩58,480 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩59,931 | ₩60,665 | ₩59,931 | ₩60,576 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,251 | ₩60,332 | ₩60,024 | ₩60,094 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩60,866 | ₩60,939 | ₩60,665 | ₩60,783 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,158 | ₩60,747 | ₩60,158 | ₩60,747 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,757 | ₩60,158 | ₩59,757 | ₩60,062 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,183 | ₩59,744 | ₩59,183 | ₩59,709 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩59,009 | ₩59,009 | ₩58,715 | ₩58,874 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,096 | ₩59,183 | ₩58,875 | ₩59,029 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩58,782 | ₩58,782 | ₩58,434 | ₩58,520 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,181 | ₩58,501 | ₩57,954 | ₩58,338 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,660 | ₩58,296 | ₩57,660 | ₩58,296 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,432 | ₩57,700 | ₩57,259 | ₩57,396 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩57,833 | ₩57,833 | ₩57,352 | ₩57,831 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,074 | ₩58,274 | ₩58,042 | ₩58,042 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,234 | ₩58,715 | ₩58,234 | ₩58,682 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,366 | ₩58,074 | ₩57,366 | ₩57,940 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,165 | ₩57,221 | ₩56,704 | ₩57,221 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩56,885 | ₩57,344 | ₩56,885 | ₩57,344 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,132 | ₩57,239 | ₩57,132 | ₩57,239 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,326 | ₩57,406 | ₩56,858 | ₩56,948 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,297 | ₩56,914 | ₩56,297 | ₩56,914 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,682 | ₩56,003 | ₩55,682 | ₩55,931 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,789 | ₩55,789 | ₩55,482 | ₩55,578 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,709 | ₩55,749 | ₩55,656 | ₩55,656 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,881 | ₩55,388 | ₩54,600 | ₩55,378 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,215 | ₩55,215 | ₩54,841 | ₩55,100 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,402 | ₩55,402 | ₩55,081 | ₩55,394 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,576 | ₩55,912 | ₩55,442 | ₩55,912 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,095 | ₩55,783 | ₩55,095 | ₩55,783 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,295 | ₩55,535 | ₩54,627 | ₩55,161 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,148 | ₩55,541 | ₩55,148 | ₩55,541 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩54,827 | ₩54,867 | ₩54,594 | ₩54,594 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩54,934 | ₩55,018 | ₩54,787 | ₩55,018 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩54,814 | ₩55,228 | ₩54,814 | ₩55,123 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,159 | ₩54,173 | ₩54,026 | ₩54,153 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,358 | ₩54,121 | ₩53,358 | ₩54,121 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩52,890 | ₩53,385 | ₩52,842 | ₩53,339 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩51,928 | ₩52,393 | ₩51,870 | ₩52,393 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩51,888 | ₩51,982 | ₩51,808 | ₩51,832 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,194 | ₩51,657 | ₩51,113 | ₩51,657 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,621 | ₩51,675 | ₩51,087 | ₩51,274 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,457 | ₩49,859 | ₩49,151 | ₩49,859 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,564 | ₩49,711 | ₩49,457 | ₩49,685 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩49,029 | ₩49,577 | ₩48,495 | ₩49,484 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,150 | ₩49,831 | ₩49,150 | ₩49,474 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,506 | ₩48,949 | ₩47,506 | ₩48,845 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩47,934 | ₩47,934 | ₩46,774 | ₩46,928 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩47,947 | ₩47,947 | ₩47,307 | ₩47,350 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,430 | ₩49,430 | ₩48,308 | ₩48,336 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩49,884 | ₩49,951 | ₩49,537 | ₩49,656 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,297 | ₩49,537 | ₩49,216 | ₩49,358 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,098 | ₩50,098 | ₩49,720 | ₩49,720 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,550 | ₩49,590 | ₩48,615 | ₩48,917 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,363 | ₩49,894 | ₩49,363 | ₩49,894 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,579 | ₩50,673 | ₩50,005 | ₩50,034 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩50,873 | ₩50,873 | ₩50,586 | ₩50,643 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,753 | ₩50,753 | ₩50,486 | ₩50,594 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩50,833 | ₩50,833 | ₩49,924 | ₩49,969 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩50,966 | ₩51,047 | ₩50,427 | ₩50,427 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,514 | ₩51,554 | ₩51,208 | ₩51,429 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,401 | ₩51,768 | ₩51,401 | ₩51,446 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,152 | ₩51,504 | ₩50,152 | ₩51,504 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩50,966 | ₩51,167 | ₩50,606 | ₩50,750 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,675 | ₩51,675 | ₩51,020 | ₩51,590 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,394 | ₩51,781 | ₩51,274 | ₩51,748 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,592 | ₩51,304 | ₩50,576 | ₩51,127 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,486 | ₩51,680 | ₩50,486 | ₩51,680 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,447 | ₩51,447 | ₩51,141 | ₩51,374 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,648 | ₩51,962 | ₩51,648 | ₩51,934 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,383 | ₩52,423 | ₩52,369 | ₩52,412 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩50,966 | ₩51,835 | ₩50,966 | ₩51,819 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩51,955 | ₩51,955 | ₩51,154 | ₩51,255 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,381 | ₩52,129 | ₩51,381 | ₩52,123 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,675 | ₩51,795 | ₩51,195 | ₩51,688 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩52,022 | ₩52,022 | ₩51,608 | ₩51,820 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩50,913 | ₩51,308 | ₩50,699 | ₩51,308 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,514 | ₩51,514 | ₩50,926 | ₩51,077 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,690 | ₩52,690 | ₩51,170 | ₩51,170 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,289 | ₩52,522 | ₩52,129 | ₩52,361 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩52,837 | ₩52,877 | ₩52,448 | ₩52,448 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩52,035 | ₩52,810 | ₩51,968 | ₩52,640 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,579 | ₩52,062 | ₩50,579 | ₩52,019 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,739 | ₩51,180 | ₩50,710 | ₩50,710 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,149 | ₩52,155 | ₩51,300 | ₩51,785 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,318 | ₩53,612 | ₩52,142 | ₩52,566 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,356 | ₩53,719 | ₩52,356 | ₩53,453 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,732 | ₩53,732 | ₩53,117 | ₩53,260 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,320 | ₩54,320 | ₩53,092 | ₩53,807 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,226 | ₩54,253 | ₩53,906 | ₩54,141 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩54,026 | ₩54,230 | ₩54,012 | ₩54,113 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,585 | ₩53,799 | ₩53,585 | ₩53,646 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,545 | ₩53,545 | ₩53,004 | ₩53,338 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩52,970 | ₩53,235 | ₩52,917 | ₩53,095 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,222 | ₩52,980 | ₩52,155 | ₩52,664 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩52,864 | ₩52,864 | ₩52,102 | ₩52,147 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,545 | ₩53,665 | ₩53,344 | ₩53,498 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,505 | ₩53,745 | ₩53,391 | ₩53,391 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,304 | ₩53,304 | ₩52,984 | ₩53,283 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩53,946 | ₩54,213 | ₩53,799 | ₩54,082 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,213 | ₩54,350 | ₩54,213 | ₩54,270 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,545 | ₩54,280 | ₩53,545 | ₩54,218 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩54,854 | ₩54,854 | ₩53,638 | ₩53,817 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,600 | ₩54,707 | ₩54,253 | ₩54,309 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,159 | ₩54,293 | ₩53,946 | ₩54,277 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,425 | ₩54,053 | ₩53,425 | ₩53,852 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,705 | ₩53,799 | ₩53,331 | ₩53,626 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩53,866 | ₩53,946 | ₩53,653 | ₩53,653 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,106 | ₩54,253 | ₩54,079 | ₩54,079 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩53,987 | ₩54,141 | ₩53,987 | ₩54,141 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩53,959 | ₩54,520 | ₩53,959 | ₩54,491 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,320 | ₩54,520 | ₩54,320 | ₩54,469 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,505 | ₩54,362 | ₩53,505 | ₩54,362 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩53,966 | ₩53,994 | ₩53,939 | ₩53,986 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,425 | ₩53,636 | ₩53,398 | ₩53,625 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,344 | ₩53,344 | ₩52,717 | ₩52,849 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩52,917 | ₩52,917 | ₩52,196 | ₩52,229 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,383 | ₩53,284 | ₩52,383 | ₩53,284 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,383 | ₩53,385 | ₩53,151 | ₩53,151 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,692 | ₩53,692 | ₩53,131 | ₩53,311 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,385 | ₩54,280 | ₩53,385 | ₩54,261 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,106 | ₩54,493 | ₩53,972 | ₩54,404 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,388 | ₩54,400 | ₩54,228 | ₩54,230 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,199 | ₩54,320 | ₩54,066 | ₩54,202 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,667 | ₩54,667 | ₩54,159 | ₩54,250 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩54,004 | ₩54,085 | ₩53,946 | ₩54,085 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,545 | ₩54,173 | ₩53,545 | ₩54,018 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,253 | ₩54,253 | ₩53,992 | ₩54,075 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,601 | ₩53,939 | ₩53,601 | ₩53,775 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,491 | ₩53,970 | ₩53,491 | ₩53,970 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩53,812 | ₩53,932 | ₩53,665 | ₩53,779 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,783 | ₩53,275 | ₩52,383 | ₩53,275 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,717 | ₩52,970 | ₩52,677 | ₩52,921 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,354 | ₩52,196 | ₩51,247 | ₩51,664 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,719 | ₩53,741 | ₩51,447 | ₩51,509 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,209 | ₩52,941 | ₩52,209 | ₩52,677 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩51,902 | ₩52,636 | ₩51,902 | ₩52,272 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,224 | ₩53,378 | ₩52,563 | ₩52,932 | -0.55% | 1.5만 |
|---|