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 | ₩99,230 | ₩99,560 | ₩99,073 | ₩99,326 | +0.10% | 3.4만 |
| 2026.10.08 | ₩98,812 | ₩98,999 | ₩98,178 | ₩98,999 | +0.19% | 1.3만 |
| 2026.10.07 | ₩98,892 | ₩99,413 | ₩98,719 | ₩99,186 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,759 | ₩100,759 | ₩100,351 | ₩100,351 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,640 | ₩100,427 | ₩99,640 | ₩100,320 | +0.68% | 1.4만 |
| 2026.10.02 | ₩99,893 | ₩100,200 | ₩99,600 | ₩99,967 | +0.07% | 1만 |
| 2026.10.01 | ₩99,413 | ₩99,413 | ₩98,557 | ₩99,039 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,681 | ₩100,707 | ₩99,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,960 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,605 | ₩100,614 | ₩99,961 | ₩100,200 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,175 | ₩101,228 | ₩100,547 | ₩101,001 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,044 | ₩101,508 | ₩100,761 | ₩101,401 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,641 | ₩100,854 | ₩99,853 | ₩100,444 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩101,882 | ₩101,882 | ₩101,094 | ₩101,268 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩102,990 | ₩103,108 | ₩102,382 | ₩103,108 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,362 | ₩102,936 | ₩102,266 | ₩102,482 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,187 | ₩101,628 | ₩101,094 | ₩101,588 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,616 | ₩102,936 | ₩102,456 | ₩102,683 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,282 | ₩102,629 | ₩101,134 | ₩101,655 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩101,922 | ₩102,109 | ₩101,535 | ₩102,109 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,296 | ₩102,950 | ₩101,855 | ₩102,421 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,256 | ₩103,470 | ₩102,923 | ₩103,290 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,522 | ₩102,776 | ₩102,082 | ₩102,189 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩103,870 | ₩103,870 | ₩103,155 | ₩103,243 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,458 | ₩104,658 | ₩104,151 | ₩104,351 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,491 | ₩104,978 | ₩104,431 | ₩104,698 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,724 | ₩104,778 | ₩103,990 | ₩104,511 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,256 | ₩103,390 | ₩103,056 | ₩103,338 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,423 | ₩103,637 | ₩102,643 | ₩102,869 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,084 | ₩104,084 | ₩103,490 | ₩103,817 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,524 | ₩104,524 | ₩103,737 | ₩103,884 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,057 | ₩104,471 | ₩103,764 | ₩104,471 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,150 | ₩105,150 | ₩104,284 | ₩104,618 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,618 | ₩105,058 | ₩104,618 | ₩105,058 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,111 | ₩104,471 | ₩103,964 | ₩104,391 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,244 | ₩104,644 | ₩104,177 | ₩104,479 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩103,817 | ₩103,817 | ₩103,310 | ₩103,523 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩103,924 | ₩104,284 | ₩103,627 | ₩103,977 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩103,844 | ₩104,324 | ₩103,337 | ₩103,561 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,125 | ₩105,125 | ₩104,324 | ₩104,658 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,031 | ₩105,192 | ₩104,631 | ₩104,743 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,058 | ₩105,190 | ₩104,818 | ₩104,883 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩104,938 | ₩105,071 | ₩104,378 | ₩104,774 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩104,831 | ₩104,831 | ₩103,970 | ₩104,191 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,041 | ₩104,498 | ₩104,041 | ₩104,164 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,707 | ₩104,711 | ₩104,418 | ₩104,678 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩103,817 | ₩104,177 | ₩103,403 | ₩103,550 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,164 | ₩104,324 | ₩103,690 | ₩103,870 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,323 | ₩103,844 | ₩102,963 | ₩103,607 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩101,995 | ₩102,482 | ₩101,995 | ₩102,302 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,642 | ₩102,282 | ₩101,188 | ₩101,962 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,069 | ₩102,843 | ₩101,815 | ₩102,843 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,000 | ₩101,108 | ₩99,586 | ₩100,027 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,720 | ₩100,734 | ₩99,720 | ₩100,376 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,667 | ₩100,667 | ₩100,020 | ₩100,339 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩99,833 | ₩100,561 | ₩99,773 | ₩99,887 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,446 | ₩99,613 | ₩99,154 | ₩99,266 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩100,890 | ₩101,054 | ₩100,721 | ₩100,828 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,007 | ₩100,828 | ₩100,007 | ₩100,601 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩99,933 | ₩99,945 | ₩98,892 | ₩98,892 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,573 | ₩100,080 | ₩99,573 | ₩100,013 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩99,827 | ₩100,574 | ₩99,827 | ₩100,440 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩100,908 | ₩101,215 | ₩100,374 | ₩101,134 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩100,841 | ₩101,068 | ₩100,387 | ₩100,444 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,400 | ₩100,400 | ₩99,633 | ₩99,867 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,541 | ₩101,041 | ₩100,541 | ₩100,753 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,280 | ₩100,667 | ₩100,214 | ₩100,414 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,066 | ₩99,907 | ₩98,910 | ₩99,761 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,054 | ₩101,081 | ₩100,434 | ₩100,734 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,094 | ₩101,989 | ₩101,094 | ₩101,575 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,401 | ₩101,575 | ₩100,359 | ₩100,694 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,440 | ₩99,880 | ₩99,440 | ₩99,586 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,506 | ₩100,347 | ₩99,506 | ₩100,280 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩98,906 | ₩99,973 | ₩98,906 | ₩99,973 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,373 | ₩99,385 | ₩98,759 | ₩98,976 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩99,840 | ₩99,893 | ₩99,331 | ₩99,366 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,372 | ₩98,959 | ₩98,365 | ₩98,596 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,294 | ₩100,547 | ₩100,107 | ₩100,142 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,049 | ₩102,122 | ₩101,895 | ₩102,029 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩101,962 | ₩102,109 | ₩101,902 | ₩101,982 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,596 | ₩102,896 | ₩101,401 | ₩101,495 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,236 | ₩102,416 | ₩101,862 | ₩102,055 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩101,969 | ₩102,122 | ₩101,602 | ₩101,762 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,754 | ₩101,239 | ₩100,713 | ₩101,114 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩98,986 | ₩100,774 | ₩98,565 | ₩100,570 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩98,972 | ₩98,972 | ₩97,785 | ₩97,811 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,000 | ₩100,027 | ₩97,718 | ₩98,979 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,440 | ₩99,680 | ₩99,173 | ₩99,226 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,107 | ₩100,120 | ₩98,265 | ₩98,265 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩100,908 | ₩101,161 | ₩100,647 | ₩100,973 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,761 | ₩100,761 | ₩100,227 | ₩100,335 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩100,948 | ₩101,188 | ₩100,754 | ₩100,976 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,000 | ₩100,921 | ₩100,000 | ₩100,387 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,028 | ₩101,642 | ₩100,814 | ₩100,989 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,085 | ₩101,134 | ₩100,085 | ₩101,014 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,001 | ₩101,068 | ₩100,717 | ₩100,861 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,367 | ₩101,495 | ₩100,861 | ₩101,125 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,760 | ₩100,454 | ₩99,760 | ₩100,003 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩98,992 | ₩100,701 | ₩98,992 | ₩100,247 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,732 | ₩99,860 | ₩98,732 | ₩99,625 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,339 | ₩98,692 | ₩97,838 | ₩98,319 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,585 | ₩98,946 | ₩98,278 | ₩98,839 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,385 | ₩98,385 | ₩97,918 | ₩98,046 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,027 | ₩100,307 | ₩99,600 | ₩99,600 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,466 | ₩100,120 | ₩99,379 | ₩100,007 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,426 | ₩99,477 | ₩98,892 | ₩99,477 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,294 | ₩100,334 | ₩99,827 | ₩100,015 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,240 | ₩100,240 | ₩99,800 | ₩100,063 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,081 | ₩101,081 | ₩99,297 | ₩99,297 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩100,828 | ₩101,134 | ₩100,481 | ₩100,972 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩97,918 | ₩98,479 | ₩97,771 | ₩98,265 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,318 | ₩98,105 | ₩96,770 | ₩96,770 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,572 | ₩99,093 | ₩98,185 | ₩98,325 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩97,931 | ₩98,839 | ₩97,438 | ₩98,719 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩96,931 | ₩96,931 | ₩95,903 | ₩96,146 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,304 | ₩97,318 | ₩96,864 | ₩97,080 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩97,811 | ₩97,972 | ₩97,371 | ₩97,584 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,718 | ₩97,958 | ₩97,171 | ₩97,751 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,771 | ₩98,198 | ₩96,490 | ₩97,256 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,359 | ₩98,372 | ₩97,811 | ₩97,989 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,319 | ₩99,319 | ₩97,626 | ₩97,626 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,680 | ₩99,933 | ₩99,386 | ₩99,755 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,400 | ₩100,908 | ₩100,367 | ₩100,367 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩99,827 | ₩99,827 | ₩98,545 | ₩98,976 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,506 | ₩99,506 | ₩98,879 | ₩99,266 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,506 | ₩99,747 | ₩99,255 | ₩99,666 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,758 | ₩98,984 | ₩97,758 | ₩98,984 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,665 | ₩98,665 | ₩97,918 | ₩98,238 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,324 | ₩98,532 | ₩96,864 | ₩97,992 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,278 | ₩98,599 | ₩97,625 | ₩98,148 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,514 | ₩94,368 | ₩93,167 | ₩94,301 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,435 | ₩94,915 | ₩94,115 | ₩94,889 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,361 | ₩94,208 | ₩93,361 | ₩94,021 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,809 | ₩95,476 | ₩94,328 | ₩94,835 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,286 | ₩93,527 | ₩91,459 | ₩93,274 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩90,938 | ₩91,165 | ₩90,364 | ₩90,658 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,725 | ₩90,910 | ₩90,111 | ₩90,471 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩91,939 | ₩92,578 | ₩91,140 | ₩91,140 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,100 | ₩93,367 | ₩92,907 | ₩93,247 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,259 | ₩92,620 | ₩91,192 | ₩92,059 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,260 | ₩93,434 | ₩92,353 | ₩92,804 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩91,886 | ₩91,898 | ₩90,224 | ₩90,459 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,099 | ₩93,574 | ₩92,099 | ₩93,190 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,435 | ₩94,528 | ₩93,454 | ₩93,454 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,476 | ₩95,796 | ₩94,815 | ₩95,035 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,308 | ₩94,755 | ₩94,195 | ₩94,516 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,088 | ₩94,115 | ₩92,859 | ₩92,859 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,502 | ₩94,648 | ₩93,758 | ₩94,181 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,382 | ₩95,783 | ₩95,014 | ₩95,519 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩95,890 | ₩97,611 | ₩95,516 | ₩95,926 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,620 | ₩95,623 | ₩92,620 | ₩95,529 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,762 | ₩95,047 | ₩93,781 | ₩94,866 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,417 | ₩96,417 | ₩94,995 | ₩95,637 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,598 | ₩97,611 | ₩97,318 | ₩97,611 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩95,876 | ₩97,171 | ₩95,876 | ₩96,588 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,653 | ₩99,907 | ₩99,453 | ₩99,546 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩101,855 | ₩101,855 | ₩101,361 | ₩101,722 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,002 | ₩102,002 | ₩101,188 | ₩101,836 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩100,921 | ₩102,256 | ₩100,921 | ₩102,033 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩100,841 | ₩101,108 | ₩100,841 | ₩101,108 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,154 | ₩101,388 | ₩100,400 | ₩100,753 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,534 | ₩101,184 | ₩100,534 | ₩101,184 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,160 | ₩100,368 | ₩100,160 | ₩100,368 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,747 | ₩101,114 | ₩100,737 | ₩100,737 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,582 | ₩100,582 | ₩100,582 | ₩100,582 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,459 | ₩100,619 | ₩100,459 | ₩100,619 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,525 | ₩100,525 | ₩100,525 | ₩100,525 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,285 | ₩101,285 | ₩101,285 | ₩101,285 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,601 | ₩100,908 | ₩100,414 | ₩100,414 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,267 | ₩100,432 | ₩100,267 | ₩100,432 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,419 | ₩98,956 | ₩98,419 | ₩98,956 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,371 | ₩97,476 | ₩96,664 | ₩96,796 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,692 | ₩98,692 | ₩97,891 | ₩98,112 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,398 | ₩97,869 | ₩97,398 | ₩97,869 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,264 | ₩97,751 | ₩97,264 | ₩97,751 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,051 | ₩97,077 | ₩97,051 | ₩97,077 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩96,877 | ₩98,080 | ₩96,784 | ₩98,080 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,144 | ₩97,531 | ₩97,091 | ₩97,531 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,132 | ₩98,544 | ₩98,132 | ₩98,544 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,144 | ₩97,184 | ₩96,810 | ₩96,936 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,793 | ₩96,442 | ₩95,793 | ₩96,442 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩95,916 | ₩96,116 | ₩95,916 | ₩96,018 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,635 | ₩95,656 | ₩94,635 | ₩95,525 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩94,875 | ₩95,050 | ₩94,502 | ₩94,542 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,663 | ₩96,156 | ₩95,663 | ₩95,836 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,143 | ₩96,143 | ₩95,769 | ₩95,783 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩95,836 | ₩96,023 | ₩95,729 | ₩95,743 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,516 | ₩95,556 | ₩95,196 | ₩95,370 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,596 | ₩96,036 | ₩95,596 | ₩95,846 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,116 | ₩95,296 | ₩95,116 | ₩95,296 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,181 | ₩94,554 | ₩94,181 | ₩94,415 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,602 | ₩94,782 | ₩94,436 | ₩94,436 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,688 | ₩94,809 | ₩94,555 | ₩94,751 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩93,904 | ₩94,502 | ₩93,904 | ₩94,442 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,327 | ₩93,647 | ₩93,247 | ₩93,327 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,474 | ₩92,607 | ₩92,454 | ₩92,517 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩92,873 | ₩93,066 | ₩92,753 | ₩92,753 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,771 | ₩92,771 | ₩92,540 | ₩92,540 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,100 | ₩93,100 | ₩92,867 | ₩92,935 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩92,867 | ₩92,867 | ₩92,867 | ₩92,867 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,727 | ₩92,753 | ₩92,704 | ₩92,704 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,548 | ₩92,548 | ₩92,548 | ₩92,548 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,473 | ₩92,580 | ₩92,257 | ₩92,257 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,787 | ₩91,787 | ₩91,787 | ₩91,787 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩91,899 | ₩91,913 | ₩91,240 | ₩91,240 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,672 | ₩91,891 | ₩91,659 | ₩91,891 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,257 | ₩92,310 | ₩92,257 | ₩92,310 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,166 | ₩92,233 | ₩91,285 | ₩91,623 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,033 | ₩92,282 | ₩92,033 | ₩92,246 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,698 | ₩91,594 | ₩90,698 | ₩91,594 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,085 | ₩91,085 | ₩90,738 | ₩90,778 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,038 | ₩91,038 | ₩90,645 | ₩90,837 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,552 | ₩91,552 | ₩91,032 | ₩91,113 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,439 | ₩91,539 | ₩91,045 | ₩91,126 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,631 | ₩91,018 | ₩90,485 | ₩90,921 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,418 | ₩90,471 | ₩90,330 | ₩90,444 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,551 | ₩90,551 | ₩90,059 | ₩90,059 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,364 | ₩90,563 | ₩90,364 | ₩90,444 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩89,911 | ₩90,284 | ₩89,911 | ₩90,258 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,736 | ₩89,186 | ₩88,736 | ₩89,186 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,762 | ₩88,242 | ₩87,762 | ₩88,196 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,362 | ₩88,245 | ₩87,362 | ₩88,057 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,455 | ₩87,455 | ₩86,764 | ₩86,764 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,711 | ₩87,782 | ₩87,711 | ₩87,782 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩87,909 | ₩88,309 | ₩87,909 | ₩88,244 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩89,943 | ₩89,943 | ₩89,177 | ₩89,271 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,404 | ₩90,545 | ₩90,218 | ₩90,271 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,444 | ₩91,444 | ₩90,723 | ₩90,723 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩91,832 | ₩91,832 | ₩91,684 | ₩91,684 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,085 | ₩91,245 | ₩90,992 | ₩91,245 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,179 | ₩90,547 | ₩90,179 | ₩90,547 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,297 | ₩89,457 | ₩89,297 | ₩89,457 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩89,855 | ₩89,855 | ₩89,353 | ₩89,353 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,089 | ₩89,751 | ₩89,089 | ₩89,605 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩88,950 | ₩89,484 | ₩88,950 | ₩88,964 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩89,857 | ₩89,857 | ₩89,857 | ₩89,857 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,550 | ₩89,964 | ₩89,550 | ₩89,764 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,670 | ₩90,266 | ₩89,670 | ₩90,218 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,725 | ₩90,857 | ₩90,198 | ₩90,198 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,152 | ₩91,152 | ₩90,921 | ₩90,921 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,138 | ₩91,138 | ₩91,098 | ₩91,098 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,391 | ₩90,498 | ₩90,284 | ₩90,456 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,158 | ₩90,470 | ₩90,084 | ₩90,271 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,164 | ₩90,164 | ₩89,724 | ₩89,937 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,204 | ₩90,244 | ₩90,017 | ₩90,017 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,735 | ₩90,735 | ₩90,671 | ₩90,671 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩89,851 | ₩89,851 | ₩89,851 | ₩89,851 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,656 | ₩90,004 | ₩89,343 | ₩89,572 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,484 | ₩89,484 | ₩89,137 | ₩89,215 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,706 | ₩88,706 | ₩88,706 | ₩88,706 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,209 | ₩88,496 | ₩88,162 | ₩88,361 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,815 | ₩87,815 | ₩87,508 | ₩87,508 | -0.35% | 13.7만 |
|---|