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 | ₩61,439 | ₩61,732 | ₩61,439 | ₩61,628 | +0.31% | 4.4천 |
| 2026.10.08 | ₩61,679 | ₩61,679 | ₩60,958 | ₩61,182 | -0.81% | 8.7천 |
| 2026.10.07 | ₩61,869 | ₩62,161 | ₩61,869 | ₩62,161 | +0.47% | 7.3천 |
| 2026.10.06 | ₩62,708 | ₩62,721 | ₩62,464 | ₩62,464 | -0.39% | 5.7천 |
| 2026.10.05 | ₩61,866 | ₩62,347 | ₩61,837 | ₩62,156 | +0.47% | 3.7천 |
| 2026.10.02 | ₩61,780 | ₩61,879 | ₩61,545 | ₩61,654 | -0.21% | 1.9만 |
| 2026.10.01 | ₩60,791 | ₩63,603 | ₩60,517 | ₩60,995 | +0.34% | 26.9만 |
| 2026.09.30 | ₩61,118 | ₩61,131 | ₩60,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,730 |
| -0.63% |
| 6.4천 |
| 2026.09.29 | ₩60,864 | ₩60,864 | ₩60,717 | ₩60,752 | -0.18% | 2.2천 |
|---|
| 2026.09.28 | ₩60,550 | ₩60,851 | ₩60,396 | ₩60,592 | +0.07% | 6.7천 |
|---|
| 2026.09.25 | ₩61,185 | ₩61,250 | ₩61,111 | ₩61,146 | -0.06% | 5.7천 |
|---|
| 2026.09.24 | ₩60,577 | ₩61,051 | ₩60,470 | ₩60,958 | +0.63% | 3.6천 |
|---|
| 2026.09.23 | ₩60,891 | ₩61,105 | ₩60,744 | ₩60,821 | -0.11% | 4.5천 |
|---|
| 2026.09.22 | ₩61,579 | ₩62,574 | ₩61,385 | ₩61,487 | -0.15% | 1.3만 |
|---|
| 2026.09.21 | ₩59,956 | ₩61,425 | ₩59,956 | ₩61,318 | +2.27% | 9.3천 |
|---|
| 2026.09.18 | ₩59,341 | ₩59,708 | ₩59,285 | ₩59,708 | +0.62% | 7.6천 |
|---|
| 2026.09.17 | ₩59,261 | ₩59,448 | ₩59,196 | ₩59,360 | +0.17% | 8.1천 |
|---|
| 2026.09.16 | ₩58,713 | ₩58,900 | ₩58,019 | ₩58,398 | -0.54% | 1.7만 |
|---|
| 2026.09.15 | ₩58,312 | ₩58,346 | ₩58,112 | ₩58,144 | -0.29% | 6.9천 |
|---|
| 2026.09.14 | ₩58,112 | ₩58,606 | ₩58,112 | ₩58,434 | +0.55% | 1.5천 |
|---|
| 2026.09.11 | ₩59,101 | ₩59,101 | ₩58,900 | ₩58,904 | -0.33% | 2.6천 |
|---|
| 2026.09.10 | ₩58,433 | ₩58,633 | ₩58,373 | ₩58,373 | -0.10% | 7.3천 |
|---|
| 2026.09.09 | ₩59,221 | ₩59,288 | ₩59,117 | ₩59,117 | -0.18% | 1.9천 |
|---|
| 2026.09.08 | ₩59,221 | ₩59,448 | ₩59,154 | ₩59,276 | +0.09% | 4.7천 |
|---|
| 2026.09.04 | ₩59,061 | ₩59,162 | ₩58,994 | ₩59,162 | +0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩58,473 | ₩58,894 | ₩58,379 | ₩58,828 | +0.61% | 1.9천 |
|---|
| 2026.09.02 | ₩58,019 | ₩58,184 | ₩57,885 | ₩58,136 | +0.20% | 2.9만 |
|---|
| 2026.09.01 | ₩58,105 | ₩58,272 | ₩57,778 | ₩57,930 | -0.30% | 5.7만 |
|---|
| 2026.08.31 | ₩58,713 | ₩59,141 | ₩58,652 | ₩58,900 | +0.32% | 4.2만 |
|---|
| 2026.08.28 | ₩59,288 | ₩59,368 | ₩59,021 | ₩59,022 | -0.45% | 4천 |
|---|
| 2026.08.27 | ₩59,729 | ₩59,795 | ₩59,496 | ₩59,751 | +0.04% | 1.7만 |
|---|
| 2026.08.26 | ₩58,687 | ₩59,034 | ₩58,673 | ₩58,936 | +0.43% | 9.5천 |
|---|
| 2026.08.25 | ₩58,777 | ₩58,820 | ₩58,673 | ₩58,820 | +0.07% | 2천 |
|---|
| 2026.08.24 | ₩58,232 | ₩58,367 | ₩58,232 | ₩58,367 | +0.23% | 500 |
|---|
| 2026.08.21 | ₩59,021 | ₩59,094 | ₩59,007 | ₩59,071 | +0.09% | 6.4천 |
|---|
| 2026.08.20 | ₩59,021 | ₩59,074 | ₩58,633 | ₩58,792 | -0.39% | 5.1천 |
|---|
| 2026.08.19 | ₩59,675 | ₩59,675 | ₩58,980 | ₩59,151 | -0.88% | 1.4만 |
|---|
| 2026.08.18 | ₩59,608 | ₩59,608 | ₩59,214 | ₩59,290 | -0.53% | 2.2만 |
|---|
| 2026.08.17 | ₩60,904 | ₩60,904 | ₩60,517 | ₩60,571 | -0.55% | 7.3천 |
|---|
| 2026.08.14 | ₩60,664 | ₩60,664 | ₩60,410 | ₩60,537 | -0.21% | 1.9천 |
|---|
| 2026.08.13 | ₩60,690 | ₩60,984 | ₩60,610 | ₩60,653 | -0.06% | 1.4만 |
|---|
| 2026.08.12 | ₩60,250 | ₩60,423 | ₩60,223 | ₩60,223 | -0.04% | 1.1만 |
|---|
| 2026.08.11 | ₩60,383 | ₩60,383 | ₩59,688 | ₩59,702 | -1.13% | 7.5천 |
|---|
| 2026.08.10 | ₩60,196 | ₩60,236 | ₩59,782 | ₩59,814 | -0.63% | 7.6천 |
|---|
| 2026.08.07 | ₩60,303 | ₩60,450 | ₩60,089 | ₩60,251 | -0.09% | 1.1만 |
|---|
| 2026.08.06 | ₩59,675 | ₩60,156 | ₩59,608 | ₩59,640 | -0.06% | 7.2천 |
|---|
| 2026.08.05 | ₩60,523 | ₩60,523 | ₩60,089 | ₩60,131 | -0.65% | 3.8천 |
|---|
| 2026.08.04 | ₩59,849 | ₩60,584 | ₩59,849 | ₩60,374 | +0.88% | 1.5만 |
|---|
| 2026.08.03 | ₩57,177 | ₩58,847 | ₩56,990 | ₩58,716 | +2.69% | 9.4천 |
|---|
| 2026.07.31 | ₩56,950 | ₩57,289 | ₩56,950 | ₩57,289 | +0.60% | 1.4천 |
|---|
| 2026.07.30 | ₩55,801 | ₩56,290 | ₩55,788 | ₩56,290 | +0.88% | 5.7천 |
|---|
| 2026.07.29 | ₩55,380 | ₩55,467 | ₩54,364 | ₩54,364 | -1.84% | 3.1천 |
|---|
| 2026.07.28 | ₩55,560 | ₩55,975 | ₩54,986 | ₩55,794 | +0.42% | 1.1만 |
|---|
| 2026.07.27 | ₩56,108 | ₩56,335 | ₩55,888 | ₩56,248 | +0.25% | 9.4천 |
|---|
| 2026.07.24 | ₩56,977 | ₩57,230 | ₩56,429 | ₩56,544 | -0.76% | 1.8만 |
|---|
| 2026.07.23 | ₩57,444 | ₩57,444 | ₩56,990 | ₩57,173 | -0.47% | 5.3천 |
|---|
| 2026.07.22 | ₩58,353 | ₩58,483 | ₩58,117 | ₩58,117 | -0.40% | 5.5천 |
|---|
| 2026.07.21 | ₩58,339 | ₩58,512 | ₩58,085 | ₩58,451 | +0.19% | 4.2천 |
|---|
| 2026.07.20 | ₩57,938 | ₩58,105 | ₩57,431 | ₩57,467 | -0.81% | 5.4천 |
|---|
| 2026.07.17 | ₩57,070 | ₩57,671 | ₩57,070 | ₩57,413 | +0.60% | 8천 |
|---|
| 2026.07.16 | ₩58,660 | ₩58,660 | ₩57,858 | ₩57,978 | -1.16% | 3.5천 |
|---|
| 2026.07.15 | ₩59,221 | ₩59,221 | ₩58,606 | ₩59,200 | -0.04% | 5.5천 |
|---|
| 2026.07.14 | ₩59,054 | ₩59,408 | ₩58,807 | ₩59,309 | +0.43% | 9.6천 |
|---|
| 2026.07.13 | ₩58,940 | ₩58,940 | ₩58,466 | ₩58,485 | -0.77% | 3.3천 |
|---|
| 2026.07.10 | ₩59,154 | ₩59,635 | ₩58,954 | ₩59,602 | +0.76% | 3.6천 |
|---|
| 2026.07.09 | ₩58,914 | ₩59,421 | ₩58,887 | ₩59,360 | +0.76% | 1.1만 |
|---|
| 2026.07.08 | ₩58,206 | ₩58,700 | ₩57,925 | ₩58,700 | +0.85% | 8.9천 |
|---|
| 2026.07.07 | ₩59,288 | ₩59,288 | ₩58,459 | ₩58,760 | -0.89% | 1.3만 |
|---|
| 2026.07.06 | ₩59,608 | ₩59,648 | ₩59,475 | ₩59,535 | -0.12% | 3.6만 |
|---|
| 2026.07.02 | ₩59,782 | ₩59,782 | ₩58,580 | ₩58,813 | -1.62% | 3.2천 |
|---|
| 2026.07.01 | ₩59,997 | ₩60,076 | ₩59,722 | ₩59,722 | -0.46% | 1.4만 |
|---|
| 2026.06.30 | ₩59,595 | ₩60,169 | ₩59,595 | ₩60,161 | +0.95% | 3.1만 |
|---|
| 2026.06.29 | ₩58,312 | ₩59,075 | ₩57,738 | ₩59,075 | +1.31% | 6.7천 |
|---|
| 2026.06.26 | ₩57,364 | ₩57,765 | ₩57,364 | ₩57,665 | +0.52% | 5.9천 |
|---|
| 2026.06.25 | ₩57,885 | ₩57,885 | ₩57,070 | ₩57,109 | -1.34% | 3천 |
|---|
| 2026.06.24 | ₩57,484 | ₩57,885 | ₩57,311 | ₩57,435 | -0.09% | 1.6만 |
|---|
| 2026.06.23 | ₩57,832 | ₩58,099 | ₩57,471 | ₩57,547 | -0.49% | 1.1만 |
|---|
| 2026.06.22 | ₩59,034 | ₩59,114 | ₩58,478 | ₩58,478 | -0.94% | 3.7천 |
|---|
| 2026.06.18 | ₩58,833 | ₩59,234 | ₩58,633 | ₩59,234 | +0.68% | 2.6천 |
|---|
| 2026.06.17 | ₩58,914 | ₩58,954 | ₩58,112 | ₩58,139 | -1.32% | 4천 |
|---|
| 2026.06.16 | ₩59,528 | ₩59,528 | ₩59,027 | ₩59,027 | -0.84% | 2.4천 |
|---|
| 2026.06.15 | ₩59,274 | ₩59,755 | ₩59,274 | ₩59,655 | +0.64% | 1.4천 |
|---|
| 2026.06.12 | ₩57,785 | ₩58,312 | ₩57,785 | ₩58,239 | +0.79% | 8천 |
|---|
| 2026.06.11 | ₩57,003 | ₩58,179 | ₩56,856 | ₩58,088 | +1.90% | 8.3천 |
|---|
| 2026.06.10 | ₩57,978 | ₩57,978 | ₩56,883 | ₩57,001 | -1.69% | 7.3천 |
|---|
| 2026.06.09 | ₩59,074 | ₩59,074 | ₩56,990 | ₩58,089 | -1.67% | 4.5천 |
|---|
| 2026.06.08 | ₩58,827 | ₩59,127 | ₩58,646 | ₩58,681 | -0.25% | 8.5천 |
|---|
| 2026.06.05 | ₩59,742 | ₩59,742 | ₩58,419 | ₩58,478 | -2.12% | 8.8천 |
|---|
| 2026.06.04 | ₩59,929 | ₩60,664 | ₩59,929 | ₩60,574 | +1.08% | 5.1천 |
|---|
| 2026.06.03 | ₩60,250 | ₩60,330 | ₩60,022 | ₩60,092 | -0.26% | 1.6천 |
|---|
| 2026.06.02 | ₩60,864 | ₩60,938 | ₩60,664 | ₩60,781 | -0.14% | 7.6천 |
|---|
| 2026.06.01 | ₩60,156 | ₩60,745 | ₩60,156 | ₩60,745 | +0.98% | 1.3천 |
|---|
| 2026.05.29 | ₩59,755 | ₩60,156 | ₩59,755 | ₩60,060 | +0.51% | 6.2천 |
|---|
| 2026.05.28 | ₩59,181 | ₩59,742 | ₩59,181 | ₩59,707 | +0.89% | 5.2천 |
|---|
| 2026.05.27 | ₩59,007 | ₩59,007 | ₩58,713 | ₩58,872 | -0.23% | 3.6천 |
|---|
| 2026.05.26 | ₩59,094 | ₩59,181 | ₩58,874 | ₩59,027 | -0.11% | 4.1천 |
|---|
| 2026.05.22 | ₩58,780 | ₩58,780 | ₩58,433 | ₩58,518 | -0.45% | 6.5천 |
|---|
| 2026.05.21 | ₩58,179 | ₩58,500 | ₩57,952 | ₩58,337 | +0.27% | 3.6천 |
|---|
| 2026.05.20 | ₩57,658 | ₩58,294 | ₩57,658 | ₩58,294 | +1.10% | 4.8천 |
|---|
| 2026.05.19 | ₩57,431 | ₩57,698 | ₩57,257 | ₩57,395 | -0.06% | 4.2천 |
|---|
| 2026.05.18 | ₩57,832 | ₩57,832 | ₩57,351 | ₩57,829 | -0.00% | 2.6천 |
|---|
| 2026.05.15 | ₩58,072 | ₩58,272 | ₩58,040 | ₩58,040 | -0.06% | 5.1천 |
|---|
| 2026.05.14 | ₩58,232 | ₩58,713 | ₩58,232 | ₩58,680 | +0.77% | 1.6천 |
|---|
| 2026.05.13 | ₩57,364 | ₩58,072 | ₩57,364 | ₩57,938 | +1.00% | 9.4천 |
|---|
| 2026.05.12 | ₩57,164 | ₩57,220 | ₩56,703 | ₩57,220 | +0.10% | 2.8천 |
|---|
| 2026.05.11 | ₩56,883 | ₩57,343 | ₩56,883 | ₩57,343 | +0.81% | 2.4천 |
|---|
| 2026.05.08 | ₩57,130 | ₩57,237 | ₩57,130 | ₩57,237 | +0.19% | 1.3천 |
|---|
| 2026.05.07 | ₩57,324 | ₩57,404 | ₩56,856 | ₩56,946 | -0.66% | 5.8천 |
|---|
| 2026.05.06 | ₩56,295 | ₩56,912 | ₩56,295 | ₩56,912 | +1.10% | 1.1천 |
|---|
| 2026.05.05 | ₩55,681 | ₩56,001 | ₩55,681 | ₩55,929 | +0.45% | 1.3만 |
|---|
| 2026.05.04 | ₩55,788 | ₩55,788 | ₩55,480 | ₩55,577 | -0.38% | 3.3천 |
|---|
| 2026.05.01 | ₩55,707 | ₩55,748 | ₩55,654 | ₩55,654 | -0.10% | 700 |
|---|
| 2026.04.30 | ₩54,879 | ₩55,387 | ₩54,599 | ₩55,376 | +0.91% | 7.1천 |
|---|
| 2026.04.29 | ₩55,213 | ₩55,213 | ₩54,839 | ₩55,098 | -0.21% | 1.7천 |
|---|
| 2026.04.28 | ₩55,400 | ₩55,400 | ₩55,080 | ₩55,392 | -0.01% | 1.8만 |
|---|
| 2026.04.27 | ₩55,574 | ₩55,911 | ₩55,440 | ₩55,911 | +0.61% | 6.3천 |
|---|
| 2026.04.24 | ₩55,093 | ₩55,781 | ₩55,093 | ₩55,781 | +1.25% | 2.3천 |
|---|
| 2026.04.23 | ₩55,293 | ₩55,534 | ₩54,625 | ₩55,160 | -0.24% | 7.3천 |
|---|
| 2026.04.22 | ₩55,146 | ₩55,539 | ₩55,146 | ₩55,539 | +0.71% | 900 |
|---|
| 2026.04.21 | ₩54,826 | ₩54,866 | ₩54,592 | ₩54,592 | -0.43% | 2.9천 |
|---|
| 2026.04.20 | ₩54,933 | ₩55,017 | ₩54,786 | ₩55,017 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩54,812 | ₩55,227 | ₩54,812 | ₩55,121 | +0.56% | 3.3천 |
|---|
| 2026.04.16 | ₩54,158 | ₩54,171 | ₩54,024 | ₩54,151 | -0.01% | 5.3천 |
|---|
| 2026.04.15 | ₩53,356 | ₩54,119 | ₩53,356 | ₩54,119 | +1.43% | 1.4천 |
|---|
| 2026.04.14 | ₩52,889 | ₩53,383 | ₩52,841 | ₩53,338 | +0.85% | 6.1천 |
|---|
| 2026.04.13 | ₩51,927 | ₩52,392 | ₩51,868 | ₩52,392 | +0.90% | 2만 |
|---|
| 2026.04.10 | ₩51,887 | ₩51,980 | ₩51,807 | ₩51,831 | -0.11% | 2.5천 |
|---|
| 2026.04.09 | ₩51,192 | ₩51,656 | ₩51,112 | ₩51,656 | +0.91% | 4.7천 |
|---|
| 2026.04.08 | ₩51,620 | ₩51,673 | ₩51,085 | ₩51,272 | -0.67% | 8.4만 |
|---|
| 2026.04.07 | ₩49,455 | ₩49,857 | ₩49,149 | ₩49,857 | +0.81% | 3.2천 |
|---|
| 2026.04.06 | ₩49,562 | ₩49,709 | ₩49,455 | ₩49,684 | +0.25% | 1.2만 |
|---|
| 2026.04.02 | ₩49,028 | ₩49,576 | ₩48,494 | ₩49,482 | +0.93% | 9.5천 |
|---|
| 2026.04.01 | ₩49,148 | ₩49,829 | ₩49,148 | ₩49,473 | +0.66% | 5.5천 |
|---|
| 2026.03.31 | ₩47,505 | ₩48,948 | ₩47,505 | ₩48,844 | +2.82% | 14.3만 |
|---|
| 2026.03.30 | ₩47,932 | ₩47,932 | ₩46,773 | ₩46,927 | -2.10% | 5.6천 |
|---|
| 2026.03.27 | ₩47,946 | ₩47,946 | ₩47,306 | ₩47,349 | -1.25% | 3.8천 |
|---|
| 2026.03.26 | ₩49,429 | ₩49,429 | ₩48,307 | ₩48,335 | -2.21% | 1.9만 |
|---|
| 2026.03.25 | ₩49,883 | ₩49,950 | ₩49,536 | ₩49,654 | -0.46% | 3.3천 |
|---|
| 2026.03.24 | ₩49,295 | ₩49,536 | ₩49,215 | ₩49,357 | +0.12% | 1.9천 |
|---|
| 2026.03.23 | ₩50,097 | ₩50,097 | ₩49,719 | ₩49,719 | -0.75% | 1.5천 |
|---|
| 2026.03.20 | ₩49,549 | ₩49,589 | ₩48,614 | ₩48,916 | -1.28% | 9.7천 |
|---|
| 2026.03.19 | ₩49,362 | ₩49,892 | ₩49,362 | ₩49,892 | +1.07% | 1.6천 |
|---|
| 2026.03.18 | ₩50,578 | ₩50,671 | ₩50,003 | ₩50,033 | -1.08% | 2천 |
|---|
| 2026.03.17 | ₩50,871 | ₩50,871 | ₩50,584 | ₩50,642 | -0.45% | 5.7천 |
|---|
| 2026.03.16 | ₩50,751 | ₩50,751 | ₩50,484 | ₩50,592 | -0.31% | 2.7천 |
|---|
| 2026.03.13 | ₩50,831 | ₩50,831 | ₩49,923 | ₩49,967 | -1.70% | 6.7천 |
|---|
| 2026.03.12 | ₩50,965 | ₩51,045 | ₩50,425 | ₩50,425 | -1.06% | 1.6만 |
|---|
| 2026.03.11 | ₩51,513 | ₩51,553 | ₩51,207 | ₩51,427 | -0.17% | 1.3만 |
|---|
| 2026.03.10 | ₩51,399 | ₩51,767 | ₩51,399 | ₩51,445 | +0.09% | 1.7천 |
|---|
| 2026.03.09 | ₩50,150 | ₩51,502 | ₩50,150 | ₩51,502 | +2.70% | 2.6천 |
|---|
| 2026.03.06 | ₩50,965 | ₩51,165 | ₩50,604 | ₩50,749 | -0.42% | 2.3천 |
|---|
| 2026.03.05 | ₩51,673 | ₩51,673 | ₩51,018 | ₩51,589 | -0.16% | 1.2만 |
|---|
| 2026.03.04 | ₩51,392 | ₩51,780 | ₩51,272 | ₩51,746 | +0.69% | 1.7천 |
|---|
| 2026.03.03 | ₩50,591 | ₩51,303 | ₩50,575 | ₩51,125 | +1.06% | 7.4천 |
|---|
| 2026.03.02 | ₩50,484 | ₩51,678 | ₩50,484 | ₩51,678 | +2.37% | 3.9천 |
|---|
| 2026.02.27 | ₩51,446 | ₩51,446 | ₩51,140 | ₩51,372 | -0.14% | 1.9천 |
|---|
| 2026.02.26 | ₩51,646 | ₩51,960 | ₩51,646 | ₩51,932 | +0.55% | 1만 |
|---|
| 2026.02.25 | ₩52,381 | ₩52,421 | ₩52,368 | ₩52,410 | +0.06% | 2천 |
|---|
| 2026.02.24 | ₩50,965 | ₩51,833 | ₩50,965 | ₩51,817 | +1.67% | 6.3천 |
|---|
| 2026.02.23 | ₩51,954 | ₩51,954 | ₩51,152 | ₩51,254 | -1.35% | 5.6천 |
|---|
| 2026.02.20 | ₩51,379 | ₩52,127 | ₩51,379 | ₩52,122 | +1.45% | 3.6천 |
|---|
| 2026.02.19 | ₩51,673 | ₩51,793 | ₩51,193 | ₩51,686 | +0.03% | 8.2천 |
|---|
| 2026.02.18 | ₩52,020 | ₩52,020 | ₩51,606 | ₩51,819 | -0.39% | 5.4천 |
|---|
| 2026.02.17 | ₩50,912 | ₩51,307 | ₩50,698 | ₩51,307 | +0.78% | 2.6천 |
|---|
| 2026.02.13 | ₩51,513 | ₩51,513 | ₩50,925 | ₩51,076 | -0.85% | 3천 |
|---|
| 2026.02.12 | ₩52,688 | ₩52,688 | ₩51,168 | ₩51,168 | -2.89% | 5.1천 |
|---|
| 2026.02.11 | ₩52,288 | ₩52,520 | ₩52,127 | ₩52,360 | +0.14% | 1.9만 |
|---|
| 2026.02.10 | ₩52,835 | ₩52,875 | ₩52,446 | ₩52,446 | -0.74% | 3.9천 |
|---|
| 2026.02.09 | ₩52,034 | ₩52,809 | ₩51,967 | ₩52,639 | +1.16% | 6.9천 |
|---|
| 2026.02.06 | ₩50,578 | ₩52,060 | ₩50,578 | ₩52,018 | +2.85% | 6.4천 |
|---|
| 2026.02.05 | ₩50,738 | ₩51,179 | ₩50,708 | ₩50,708 | -0.06% | 2.4천 |
|---|
| 2026.02.04 | ₩52,147 | ₩52,154 | ₩51,299 | ₩51,784 | -0.70% | 5.5천 |
|---|
| 2026.02.03 | ₩53,316 | ₩53,610 | ₩52,141 | ₩52,564 | -1.41% | 6.5천 |
|---|
| 2026.02.02 | ₩52,354 | ₩53,717 | ₩52,354 | ₩53,451 | +2.09% | 1.1만 |
|---|
| 2026.01.30 | ₩53,730 | ₩53,730 | ₩53,116 | ₩53,259 | -0.88% | 5.2천 |
|---|
| 2026.01.29 | ₩54,318 | ₩54,318 | ₩53,090 | ₩53,805 | -0.94% | 1.1만 |
|---|
| 2026.01.28 | ₩54,225 | ₩54,251 | ₩53,904 | ₩54,139 | -0.16% | 1.5만 |
|---|
| 2026.01.27 | ₩54,024 | ₩54,229 | ₩54,011 | ₩54,111 | +0.16% | 7.8천 |
|---|
| 2026.01.26 | ₩53,583 | ₩53,797 | ₩53,583 | ₩53,645 | +0.11% | 8.5천 |
|---|
| 2026.01.23 | ₩53,543 | ₩53,543 | ₩53,002 | ₩53,336 | -0.39% | 1.9만 |
|---|
| 2026.01.22 | ₩52,969 | ₩53,233 | ₩52,915 | ₩53,093 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩52,221 | ₩52,978 | ₩52,154 | ₩52,663 | +0.85% | 6.5천 |
|---|
| 2026.01.20 | ₩52,862 | ₩52,862 | ₩52,100 | ₩52,146 | -1.35% | 1.1만 |
|---|
| 2026.01.16 | ₩53,543 | ₩53,664 | ₩53,343 | ₩53,497 | -0.09% | 1.7만 |
|---|
| 2026.01.15 | ₩53,503 | ₩53,744 | ₩53,390 | ₩53,390 | -0.21% | 4.8천 |
|---|
| 2026.01.14 | ₩53,303 | ₩53,303 | ₩52,982 | ₩53,281 | -0.04% | 1.9천 |
|---|
| 2026.01.13 | ₩53,944 | ₩54,211 | ₩53,797 | ₩54,080 | +0.25% | 6.1천 |
|---|
| 2026.01.12 | ₩54,211 | ₩54,349 | ₩54,211 | ₩54,269 | +0.11% | 2.4천 |
|---|
| 2026.01.09 | ₩53,543 | ₩54,278 | ₩53,543 | ₩54,217 | +1.26% | 3.9천 |
|---|
| 2026.01.08 | ₩54,852 | ₩54,852 | ₩53,637 | ₩53,816 | -1.89% | 5.9천 |
|---|
| 2026.01.07 | ₩54,599 | ₩54,706 | ₩54,251 | ₩54,307 | -0.53% | 8.2천 |
|---|
| 2026.01.06 | ₩54,158 | ₩54,291 | ₩53,944 | ₩54,275 | +0.22% | 3.6천 |
|---|
| 2026.01.05 | ₩53,423 | ₩54,051 | ₩53,423 | ₩53,851 | +0.80% | 3.8천 |
|---|
| 2026.01.02 | ₩53,704 | ₩53,797 | ₩53,330 | ₩53,625 | -0.15% | 3.3만 |
|---|
| 2025.12.31 | ₩53,864 | ₩53,944 | ₩53,651 | ₩53,651 | -0.39% | 3.2천 |
|---|
| 2025.12.30 | ₩54,104 | ₩54,251 | ₩54,078 | ₩54,078 | -0.05% | 9.6천 |
|---|
| 2025.12.29 | ₩53,985 | ₩54,139 | ₩53,985 | ₩54,139 | +0.28% | 1.2만 |
|---|
| 2025.12.26 | ₩53,957 | ₩54,518 | ₩53,957 | ₩54,489 | +0.99% | 4.3천 |
|---|
| 2025.12.24 | ₩54,318 | ₩54,518 | ₩54,318 | ₩54,468 | +0.28% | 3.8천 |
|---|
| 2025.12.23 | ₩53,503 | ₩54,361 | ₩53,503 | ₩54,361 | +1.60% | 6.6천 |
|---|
| 2025.12.22 | ₩53,964 | ₩53,992 | ₩53,937 | ₩53,984 | +0.04% | 1.1만 |
|---|
| 2025.12.19 | ₩53,423 | ₩53,634 | ₩53,396 | ₩53,623 | +0.38% | 1.4만 |
|---|
| 2025.12.18 | ₩53,343 | ₩53,343 | ₩52,715 | ₩52,847 | -0.93% | 5.6천 |
|---|
| 2025.12.17 | ₩52,915 | ₩52,915 | ₩52,194 | ₩52,227 | -1.30% | 4.8천 |
|---|
| 2025.12.16 | ₩52,381 | ₩53,283 | ₩52,381 | ₩53,283 | +1.72% | 1.4만 |
|---|
| 2025.12.15 | ₩53,382 | ₩53,383 | ₩53,149 | ₩53,149 | -0.44% | 6.8천 |
|---|
| 2025.12.12 | ₩53,690 | ₩53,690 | ₩53,129 | ₩53,309 | -0.71% | 5.4천 |
|---|
| 2025.12.11 | ₩53,383 | ₩54,278 | ₩53,383 | ₩54,259 | +1.64% | 1.3만 |
|---|
| 2025.12.10 | ₩54,104 | ₩54,492 | ₩53,971 | ₩54,402 | +0.55% | 5.9천 |
|---|
| 2025.12.09 | ₩54,386 | ₩54,398 | ₩54,226 | ₩54,229 | -0.29% | 3.5천 |
|---|
| 2025.12.08 | ₩54,198 | ₩54,318 | ₩54,064 | ₩54,201 | +0.00% | 6.4천 |
|---|
| 2025.12.05 | ₩54,665 | ₩54,665 | ₩54,158 | ₩54,249 | -0.76% | 5.4천 |
|---|
| 2025.12.04 | ₩54,003 | ₩54,083 | ₩53,944 | ₩54,083 | +0.15% | 3.3천 |
|---|
| 2025.12.03 | ₩53,543 | ₩54,171 | ₩53,543 | ₩54,016 | +0.88% | 1.1만 |
|---|
| 2025.12.02 | ₩54,251 | ₩54,251 | ₩53,991 | ₩54,074 | -0.33% | 1천 |
|---|
| 2025.12.01 | ₩53,599 | ₩53,937 | ₩53,599 | ₩53,773 | +0.32% | 1.3만 |
|---|
| 2025.11.28 | ₩53,490 | ₩53,968 | ₩53,490 | ₩53,968 | +0.89% | 3.8천 |
|---|
| 2025.11.26 | ₩53,810 | ₩53,931 | ₩53,664 | ₩53,777 | -0.06% | 1.1만 |
|---|
| 2025.11.25 | ₩52,782 | ₩53,273 | ₩52,381 | ₩53,273 | +0.93% | 2만 |
|---|
| 2025.11.24 | ₩52,715 | ₩52,969 | ₩52,675 | ₩52,919 | +0.39% | 3.1만 |
|---|
| 2025.11.21 | ₩51,352 | ₩52,194 | ₩51,246 | ₩51,662 | +0.60% | 6.8천 |
|---|
| 2025.11.20 | ₩53,717 | ₩53,740 | ₩51,446 | ₩51,507 | -4.11% | 2.7만 |
|---|
| 2025.11.19 | ₩52,207 | ₩52,939 | ₩52,207 | ₩52,675 | +0.90% | 2.9만 |
|---|
| 2025.11.18 | ₩51,900 | ₩52,635 | ₩51,900 | ₩52,270 | +0.71% | 9.6천 |
|---|
| 2025.11.17 | ₩53,223 | ₩53,376 | ₩52,561 | ₩52,930 | -0.55% | 1.5만 |
|---|