시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MarketBeta International Equity ETF 과거 주가
Goldman Sachs MarketBeta International Equity ETF · GSID · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MarketBeta International Equity ETF · GSID · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,635 | ₩99,965 | ₩99,476 | ₩99,731 | +0.10% | 3.4만 |
| 2026.10.08 | ₩99,215 | ₩99,403 | ₩98,579 | ₩99,403 | +0.19% | 1.3만 |
| 2026.10.07 | ₩99,295 | ₩99,818 | ₩99,121 | ₩99,590 | +0.30% | 1.1만 |
| 2026.10.06 | ₩101,170 | ₩101,170 | ₩100,760 | ₩100,760 | -0.41% | 4.7천 |
| 2026.10.05 | ₩100,046 | ₩100,837 | ₩100,046 | ₩100,729 | +0.68% | 1.4만 |
| 2026.10.02 | ₩100,300 | ₩100,609 | ₩100,006 | ₩100,374 | +0.07% | 1만 |
| 2026.10.01 | ₩99,818 | ₩99,818 | ₩98,959 | ₩99,443 | -0.38% | 1.3만 |
| 2026.09.30 | ₩101,091 | ₩101,118 | ₩100,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,368 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩101,015 | ₩101,024 | ₩100,369 | ₩100,609 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,587 | ₩101,641 | ₩100,957 | ₩101,413 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,456 | ₩101,922 | ₩101,172 | ₩101,815 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩101,051 | ₩101,265 | ₩100,260 | ₩100,854 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩102,297 | ₩102,297 | ₩101,507 | ₩101,681 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,409 | ₩103,529 | ₩102,800 | ₩103,529 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,780 | ₩103,356 | ₩102,683 | ₩102,900 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,599 | ₩102,043 | ₩101,507 | ₩102,002 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩103,034 | ₩103,356 | ₩102,873 | ₩103,101 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,699 | ₩103,048 | ₩101,547 | ₩102,069 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩102,337 | ₩102,525 | ₩101,949 | ₩102,525 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,713 | ₩103,369 | ₩102,270 | ₩102,838 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,677 | ₩103,892 | ₩103,342 | ₩103,711 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,940 | ₩103,195 | ₩102,498 | ₩102,605 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩104,294 | ₩104,294 | ₩103,576 | ₩103,664 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,883 | ₩105,084 | ₩104,575 | ₩104,776 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,917 | ₩105,406 | ₩104,857 | ₩105,125 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩105,151 | ₩105,205 | ₩104,414 | ₩104,937 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,677 | ₩103,811 | ₩103,476 | ₩103,759 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,845 | ₩104,059 | ₩103,061 | ₩103,289 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,508 | ₩104,508 | ₩103,912 | ₩104,240 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,950 | ₩104,950 | ₩104,160 | ₩104,307 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,481 | ₩104,897 | ₩104,187 | ₩104,897 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,579 | ₩105,579 | ₩104,709 | ₩105,044 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩105,044 | ₩105,486 | ₩105,044 | ₩105,486 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,535 | ₩104,897 | ₩104,388 | ₩104,816 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,669 | ₩105,071 | ₩104,602 | ₩104,905 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩104,240 | ₩104,240 | ₩103,731 | ₩103,945 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩104,347 | ₩104,709 | ₩104,050 | ₩104,401 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩104,267 | ₩104,749 | ₩103,758 | ₩103,983 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,553 | ₩105,553 | ₩104,749 | ₩105,084 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,460 | ₩105,620 | ₩105,058 | ₩105,170 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,486 | ₩105,619 | ₩105,245 | ₩105,311 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩105,366 | ₩105,500 | ₩104,803 | ₩105,201 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩105,259 | ₩105,259 | ₩104,394 | ₩104,615 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,465 | ₩104,924 | ₩104,465 | ₩104,589 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩105,134 | ₩105,138 | ₩104,843 | ₩105,104 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩104,240 | ₩104,602 | ₩103,825 | ₩103,972 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,589 | ₩104,749 | ₩104,113 | ₩104,294 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,744 | ₩104,267 | ₩103,383 | ₩104,030 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,411 | ₩102,900 | ₩102,411 | ₩102,719 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩102,056 | ₩102,699 | ₩101,600 | ₩102,378 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,485 | ₩103,262 | ₩102,230 | ₩103,262 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,408 | ₩101,520 | ₩99,992 | ₩100,434 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩100,126 | ₩101,145 | ₩100,126 | ₩100,786 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩101,078 | ₩101,078 | ₩100,428 | ₩100,748 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩100,240 | ₩100,971 | ₩100,180 | ₩100,294 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,852 | ₩100,019 | ₩99,558 | ₩99,671 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩101,301 | ₩101,466 | ₩101,131 | ₩101,239 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,414 | ₩101,239 | ₩100,414 | ₩101,011 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩100,341 | ₩100,353 | ₩99,295 | ₩99,295 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,979 | ₩100,488 | ₩99,979 | ₩100,421 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩100,234 | ₩100,984 | ₩100,234 | ₩100,850 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩101,319 | ₩101,627 | ₩100,783 | ₩101,547 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩101,252 | ₩101,480 | ₩100,796 | ₩100,854 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,810 | ₩100,810 | ₩100,039 | ₩100,274 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,950 | ₩101,453 | ₩100,950 | ₩101,163 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,689 | ₩101,078 | ₩100,622 | ₩100,823 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,470 | ₩100,314 | ₩99,313 | ₩100,168 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,466 | ₩101,493 | ₩100,843 | ₩101,145 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,507 | ₩102,404 | ₩101,507 | ₩101,989 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,815 | ₩101,989 | ₩100,768 | ₩101,105 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,845 | ₩100,287 | ₩99,845 | ₩99,992 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,912 | ₩100,756 | ₩99,912 | ₩100,689 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩99,309 | ₩100,381 | ₩99,309 | ₩100,381 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,778 | ₩99,790 | ₩99,161 | ₩99,380 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩100,247 | ₩100,300 | ₩99,736 | ₩99,771 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,773 | ₩99,362 | ₩98,766 | ₩98,998 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,703 | ₩100,957 | ₩100,515 | ₩100,550 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,465 | ₩102,538 | ₩102,311 | ₩102,445 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩102,378 | ₩102,525 | ₩102,317 | ₩102,398 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩103,014 | ₩103,316 | ₩101,815 | ₩101,909 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,652 | ₩102,833 | ₩102,277 | ₩102,471 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩102,384 | ₩102,538 | ₩102,016 | ₩102,177 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩101,165 | ₩101,651 | ₩101,123 | ₩101,527 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩99,389 | ₩101,185 | ₩98,967 | ₩100,980 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩99,376 | ₩99,376 | ₩98,183 | ₩98,210 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,408 | ₩100,434 | ₩98,116 | ₩99,383 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,845 | ₩100,086 | ₩99,577 | ₩99,630 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,515 | ₩100,528 | ₩98,666 | ₩98,666 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩101,319 | ₩101,574 | ₩101,058 | ₩101,385 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩101,172 | ₩101,172 | ₩100,635 | ₩100,744 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩101,359 | ₩101,600 | ₩101,165 | ₩101,387 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,408 | ₩101,332 | ₩100,408 | ₩100,796 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,440 | ₩102,056 | ₩101,225 | ₩101,401 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,493 | ₩101,547 | ₩100,493 | ₩101,426 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,413 | ₩101,480 | ₩101,127 | ₩101,272 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,780 | ₩101,909 | ₩101,272 | ₩101,537 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩100,166 | ₩100,863 | ₩100,166 | ₩100,410 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,396 | ₩101,111 | ₩99,396 | ₩100,656 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩99,135 | ₩100,267 | ₩99,135 | ₩100,031 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,739 | ₩99,094 | ₩98,237 | ₩98,719 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,987 | ₩99,349 | ₩98,679 | ₩99,242 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,786 | ₩98,786 | ₩98,317 | ₩98,446 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,434 | ₩100,716 | ₩100,006 | ₩100,006 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,872 | ₩100,528 | ₩99,785 | ₩100,414 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,831 | ₩99,882 | ₩99,295 | ₩99,882 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,703 | ₩100,743 | ₩100,234 | ₩100,422 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,649 | ₩100,649 | ₩100,207 | ₩100,471 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,493 | ₩101,493 | ₩99,702 | ₩99,702 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩101,239 | ₩101,547 | ₩100,890 | ₩101,383 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩98,317 | ₩98,880 | ₩98,170 | ₩98,666 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,714 | ₩98,505 | ₩97,165 | ₩97,165 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,974 | ₩99,496 | ₩98,585 | ₩98,726 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩98,331 | ₩99,242 | ₩97,835 | ₩99,121 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩97,326 | ₩97,326 | ₩96,294 | ₩96,538 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,701 | ₩97,714 | ₩97,259 | ₩97,476 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩98,210 | ₩98,371 | ₩97,768 | ₩97,982 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩98,116 | ₩98,357 | ₩97,567 | ₩98,150 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩98,170 | ₩98,599 | ₩96,883 | ₩97,653 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,759 | ₩98,773 | ₩98,210 | ₩98,388 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,724 | ₩99,724 | ₩98,024 | ₩98,024 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩100,086 | ₩100,341 | ₩99,791 | ₩100,161 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,810 | ₩101,319 | ₩100,776 | ₩100,776 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩100,234 | ₩100,234 | ₩98,947 | ₩99,380 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,912 | ₩99,912 | ₩99,282 | ₩99,671 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,912 | ₩100,153 | ₩99,660 | ₩100,073 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩98,156 | ₩99,388 | ₩98,156 | ₩99,388 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩99,068 | ₩99,068 | ₩98,317 | ₩98,639 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,721 | ₩98,934 | ₩97,259 | ₩98,391 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,679 | ₩99,001 | ₩98,022 | ₩98,548 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,895 | ₩94,753 | ₩93,547 | ₩94,686 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,820 | ₩95,302 | ₩94,498 | ₩95,275 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,741 | ₩94,592 | ₩93,741 | ₩94,404 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩95,195 | ₩95,865 | ₩94,713 | ₩95,222 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,662 | ₩93,909 | ₩91,832 | ₩93,654 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩91,309 | ₩91,537 | ₩90,733 | ₩91,028 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩91,095 | ₩91,281 | ₩90,478 | ₩90,840 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩92,314 | ₩92,956 | ₩91,511 | ₩91,511 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,480 | ₩93,748 | ₩93,285 | ₩93,627 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,631 | ₩92,997 | ₩91,564 | ₩92,435 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,641 | ₩93,815 | ₩92,729 | ₩93,182 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩92,260 | ₩92,272 | ₩90,592 | ₩90,828 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,475 | ₩93,955 | ₩92,475 | ₩93,570 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,820 | ₩94,914 | ₩93,835 | ₩93,835 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,865 | ₩96,187 | ₩95,202 | ₩95,423 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,693 | ₩95,141 | ₩94,579 | ₩94,902 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,471 | ₩94,498 | ₩93,237 | ₩93,237 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,887 | ₩95,034 | ₩94,140 | ₩94,565 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,771 | ₩96,173 | ₩95,401 | ₩95,908 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩96,280 | ₩98,009 | ₩95,905 | ₩96,317 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,997 | ₩96,012 | ₩92,997 | ₩95,919 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩95,148 | ₩95,435 | ₩94,163 | ₩95,253 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,810 | ₩96,810 | ₩95,383 | ₩96,027 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,996 | ₩98,009 | ₩97,714 | ₩98,009 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩96,267 | ₩97,567 | ₩96,267 | ₩96,981 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩100,059 | ₩100,314 | ₩99,858 | ₩99,952 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩102,270 | ₩102,270 | ₩101,775 | ₩102,136 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,418 | ₩102,418 | ₩101,600 | ₩102,252 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩101,332 | ₩102,672 | ₩101,332 | ₩102,449 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩101,252 | ₩101,520 | ₩101,252 | ₩101,520 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,567 | ₩101,801 | ₩100,810 | ₩101,163 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,944 | ₩101,596 | ₩100,944 | ₩101,596 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,569 | ₩100,778 | ₩100,569 | ₩100,778 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩101,158 | ₩101,527 | ₩101,147 | ₩101,147 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,992 | ₩100,992 | ₩100,992 | ₩100,992 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,869 | ₩101,029 | ₩100,869 | ₩101,029 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,934 | ₩100,934 | ₩100,934 | ₩100,934 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,698 | ₩101,698 | ₩101,698 | ₩101,698 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩101,011 | ₩101,319 | ₩100,823 | ₩100,823 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,676 | ₩100,842 | ₩100,676 | ₩100,842 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,820 | ₩99,360 | ₩98,820 | ₩99,360 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,768 | ₩97,874 | ₩97,058 | ₩97,190 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩99,094 | ₩99,094 | ₩98,290 | ₩98,512 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,795 | ₩98,268 | ₩97,795 | ₩98,268 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,661 | ₩98,150 | ₩97,661 | ₩98,150 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,446 | ₩97,473 | ₩97,446 | ₩97,473 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩97,272 | ₩98,479 | ₩97,178 | ₩98,479 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,540 | ₩97,929 | ₩97,486 | ₩97,929 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,532 | ₩98,946 | ₩98,532 | ₩98,946 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,540 | ₩97,580 | ₩97,205 | ₩97,331 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩96,184 | ₩96,835 | ₩96,184 | ₩96,835 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩96,307 | ₩96,508 | ₩96,307 | ₩96,409 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩95,021 | ₩96,046 | ₩95,021 | ₩95,915 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩95,262 | ₩95,438 | ₩94,887 | ₩94,927 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩96,053 | ₩96,548 | ₩96,053 | ₩96,227 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,535 | ₩96,535 | ₩96,160 | ₩96,173 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩96,227 | ₩96,414 | ₩96,120 | ₩96,133 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,905 | ₩95,945 | ₩95,584 | ₩95,759 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,986 | ₩96,428 | ₩95,986 | ₩96,236 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,503 | ₩95,684 | ₩95,503 | ₩95,684 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,565 | ₩94,939 | ₩94,565 | ₩94,800 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,987 | ₩95,168 | ₩94,821 | ₩94,821 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩95,074 | ₩95,195 | ₩94,940 | ₩95,137 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩94,286 | ₩94,887 | ₩94,286 | ₩94,827 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,708 | ₩94,029 | ₩93,627 | ₩93,708 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,851 | ₩92,984 | ₩92,831 | ₩92,894 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩93,252 | ₩93,445 | ₩93,131 | ₩93,131 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩93,149 | ₩93,149 | ₩92,917 | ₩92,917 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,480 | ₩93,480 | ₩93,245 | ₩93,314 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩93,245 | ₩93,245 | ₩93,245 | ₩93,245 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩93,105 | ₩93,131 | ₩93,082 | ₩93,082 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,925 | ₩92,925 | ₩92,925 | ₩92,925 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,850 | ₩92,957 | ₩92,633 | ₩92,633 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩92,161 | ₩92,161 | ₩92,161 | ₩92,161 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩92,274 | ₩92,287 | ₩91,612 | ₩91,612 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩92,046 | ₩92,266 | ₩92,033 | ₩92,266 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,633 | ₩92,687 | ₩92,633 | ₩92,687 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,542 | ₩92,609 | ₩91,657 | ₩91,996 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,408 | ₩92,658 | ₩92,408 | ₩92,622 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩91,068 | ₩91,967 | ₩91,068 | ₩91,967 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,456 | ₩91,456 | ₩91,108 | ₩91,148 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,409 | ₩91,409 | ₩91,014 | ₩91,207 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,925 | ₩91,925 | ₩91,403 | ₩91,485 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,811 | ₩91,912 | ₩91,416 | ₩91,498 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩91,001 | ₩91,389 | ₩90,853 | ₩91,292 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,786 | ₩90,840 | ₩90,698 | ₩90,813 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,920 | ₩90,920 | ₩90,426 | ₩90,426 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,733 | ₩90,932 | ₩90,733 | ₩90,813 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩90,277 | ₩90,652 | ₩90,277 | ₩90,626 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩89,098 | ₩89,550 | ₩89,098 | ₩89,550 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩88,120 | ₩88,602 | ₩88,120 | ₩88,555 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,718 | ₩88,605 | ₩87,718 | ₩88,416 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,812 | ₩87,812 | ₩87,117 | ₩87,117 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩88,069 | ₩88,140 | ₩88,069 | ₩88,140 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩88,267 | ₩88,669 | ₩88,267 | ₩88,603 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩90,309 | ₩90,309 | ₩89,540 | ₩89,635 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,773 | ₩90,914 | ₩90,585 | ₩90,639 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,817 | ₩91,817 | ₩91,093 | ₩91,093 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩92,207 | ₩92,207 | ₩92,058 | ₩92,058 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,456 | ₩91,617 | ₩91,363 | ₩91,617 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,546 | ₩90,916 | ₩90,546 | ₩90,916 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,661 | ₩89,822 | ₩89,661 | ₩89,822 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩90,221 | ₩90,221 | ₩89,717 | ₩89,717 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,452 | ₩90,116 | ₩89,452 | ₩89,970 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩89,312 | ₩89,848 | ₩89,312 | ₩89,327 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩90,224 | ₩90,224 | ₩90,224 | ₩90,224 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,915 | ₩90,331 | ₩89,915 | ₩90,130 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩90,036 | ₩90,634 | ₩90,036 | ₩90,585 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩91,095 | ₩91,227 | ₩90,565 | ₩90,565 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,523 | ₩91,523 | ₩91,292 | ₩91,292 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,510 | ₩91,510 | ₩91,470 | ₩91,470 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,760 | ₩90,867 | ₩90,652 | ₩90,825 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,525 | ₩90,839 | ₩90,451 | ₩90,639 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,532 | ₩90,532 | ₩90,090 | ₩90,304 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,572 | ₩90,612 | ₩90,384 | ₩90,384 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩91,105 | ₩91,105 | ₩91,041 | ₩91,041 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩90,217 | ₩90,217 | ₩90,217 | ₩90,217 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩90,021 | ₩90,371 | ₩89,708 | ₩89,937 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,848 | ₩89,848 | ₩89,500 | ₩89,579 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩89,067 | ₩89,067 | ₩89,067 | ₩89,067 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,569 | ₩88,857 | ₩88,522 | ₩88,721 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩88,173 | ₩88,173 | ₩87,865 | ₩87,865 | -0.35% | 13.7만 |
|---|