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 | ₩99,334 | ₩99,664 | ₩99,176 | ₩99,430 | +0.10% | 3.4만 |
| 2026.10.08 | ₩98,916 | ₩99,103 | ₩98,281 | ₩99,103 | +0.19% | 1.3만 |
| 2026.10.07 | ₩98,996 | ₩99,517 | ₩98,822 | ₩99,290 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,865 | ₩100,865 | ₩100,456 | ₩100,456 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,744 | ₩100,532 | ₩99,744 | ₩100,426 | +0.68% | 1.4만 |
| 2026.10.02 | ₩99,998 | ₩100,305 | ₩99,704 | ₩100,072 | +0.07% | 1만 |
| 2026.10.01 | ₩99,517 | ₩99,517 | ₩98,661 | ₩99,143 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,786 | ₩100,813 | ₩99,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,065 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,710 | ₩100,720 | ₩100,066 | ₩100,305 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,281 | ₩101,334 | ₩100,653 | ₩101,107 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,150 | ₩101,615 | ₩100,866 | ₩101,508 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,746 | ₩100,960 | ₩99,958 | ₩100,550 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩101,989 | ₩101,989 | ₩101,200 | ₩101,374 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,098 | ₩103,216 | ₩102,490 | ₩103,216 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,470 | ₩103,044 | ₩102,373 | ₩102,590 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,293 | ₩101,735 | ₩101,200 | ₩101,695 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,724 | ₩103,044 | ₩102,563 | ₩102,790 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,390 | ₩102,737 | ₩101,241 | ₩101,762 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩102,029 | ₩102,216 | ₩101,641 | ₩102,216 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,403 | ₩103,057 | ₩101,962 | ₩102,528 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,365 | ₩103,579 | ₩103,031 | ₩103,398 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,630 | ₩102,884 | ₩102,189 | ₩102,296 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩103,979 | ₩103,979 | ₩103,263 | ₩103,351 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,567 | ₩104,768 | ₩104,260 | ₩104,460 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,601 | ₩105,088 | ₩104,540 | ₩104,808 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,834 | ₩104,888 | ₩104,100 | ₩104,621 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,365 | ₩103,498 | ₩103,164 | ₩103,446 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,532 | ₩103,746 | ₩102,750 | ₩102,977 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,193 | ₩104,193 | ₩103,599 | ₩103,926 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,634 | ₩104,634 | ₩103,846 | ₩103,993 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,166 | ₩104,581 | ₩103,872 | ₩104,581 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,261 | ₩105,261 | ₩104,393 | ₩104,727 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,727 | ₩105,168 | ₩104,727 | ₩105,168 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,220 | ₩104,581 | ₩104,073 | ₩104,500 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,353 | ₩104,754 | ₩104,287 | ₩104,589 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩103,926 | ₩103,926 | ₩103,418 | ₩103,632 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩104,033 | ₩104,393 | ₩103,736 | ₩104,086 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩103,953 | ₩104,434 | ₩103,445 | ₩103,669 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,235 | ₩105,235 | ₩104,434 | ₩104,768 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,142 | ₩105,302 | ₩104,741 | ₩104,853 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,168 | ₩105,301 | ₩104,928 | ₩104,993 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩105,048 | ₩105,182 | ₩104,487 | ₩104,884 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩104,941 | ₩104,941 | ₩104,080 | ₩104,300 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,150 | ₩104,607 | ₩104,150 | ₩104,273 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,817 | ₩104,821 | ₩104,527 | ₩104,788 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩103,926 | ₩104,287 | ₩103,512 | ₩103,659 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,273 | ₩104,434 | ₩103,799 | ₩103,979 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,432 | ₩103,953 | ₩103,071 | ₩103,716 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,102 | ₩102,590 | ₩102,102 | ₩102,410 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,748 | ₩102,390 | ₩101,294 | ₩102,069 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,176 | ₩102,951 | ₩101,922 | ₩102,951 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,105 | ₩101,214 | ₩99,691 | ₩100,132 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,824 | ₩100,840 | ₩99,824 | ₩100,482 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,773 | ₩100,773 | ₩100,125 | ₩100,444 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩99,938 | ₩100,666 | ₩99,878 | ₩99,991 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,551 | ₩99,718 | ₩99,258 | ₩99,370 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩100,996 | ₩101,160 | ₩100,826 | ₩100,933 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,112 | ₩100,933 | ₩100,112 | ₩100,706 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩100,038 | ₩100,050 | ₩98,996 | ₩98,996 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,677 | ₩100,185 | ₩99,677 | ₩100,118 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩99,931 | ₩100,679 | ₩99,931 | ₩100,546 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩101,013 | ₩101,321 | ₩100,479 | ₩101,241 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩100,947 | ₩101,174 | ₩100,492 | ₩100,550 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,506 | ₩100,506 | ₩99,738 | ₩99,971 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,646 | ₩101,147 | ₩100,646 | ₩100,858 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,386 | ₩100,773 | ₩100,319 | ₩100,519 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,170 | ₩100,011 | ₩99,013 | ₩99,866 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,160 | ₩101,187 | ₩100,539 | ₩100,840 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,200 | ₩102,096 | ₩101,200 | ₩101,681 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,508 | ₩101,681 | ₩100,464 | ₩100,800 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,544 | ₩99,985 | ₩99,544 | ₩99,691 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,611 | ₩100,452 | ₩99,611 | ₩100,386 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩99,009 | ₩100,078 | ₩99,009 | ₩100,078 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,477 | ₩99,489 | ₩98,863 | ₩99,080 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩99,945 | ₩99,998 | ₩99,436 | ₩99,470 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,475 | ₩99,063 | ₩98,468 | ₩98,700 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,399 | ₩100,653 | ₩100,212 | ₩100,247 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,156 | ₩102,229 | ₩102,002 | ₩102,136 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩102,069 | ₩102,216 | ₩102,009 | ₩102,089 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,703 | ₩103,004 | ₩101,508 | ₩101,601 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,343 | ₩102,523 | ₩101,969 | ₩102,162 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩102,076 | ₩102,229 | ₩101,708 | ₩101,868 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,860 | ₩101,345 | ₩100,818 | ₩101,221 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩99,090 | ₩100,880 | ₩98,669 | ₩100,675 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩99,076 | ₩99,076 | ₩97,887 | ₩97,914 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,105 | ₩100,132 | ₩97,820 | ₩99,083 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,544 | ₩99,784 | ₩99,277 | ₩99,330 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,212 | ₩100,225 | ₩98,368 | ₩98,368 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩101,013 | ₩101,267 | ₩100,753 | ₩101,079 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,866 | ₩100,866 | ₩100,332 | ₩100,440 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩101,054 | ₩101,294 | ₩100,860 | ₩101,082 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,105 | ₩101,027 | ₩100,105 | ₩100,492 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,134 | ₩101,748 | ₩100,920 | ₩101,095 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,190 | ₩101,241 | ₩100,190 | ₩101,120 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,107 | ₩101,174 | ₩100,822 | ₩100,967 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,473 | ₩101,601 | ₩100,967 | ₩101,231 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,865 | ₩100,559 | ₩99,865 | ₩100,108 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,096 | ₩100,806 | ₩99,096 | ₩100,352 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,836 | ₩99,965 | ₩98,836 | ₩99,730 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,442 | ₩98,796 | ₩97,941 | ₩98,422 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,689 | ₩99,050 | ₩98,382 | ₩98,943 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,488 | ₩98,488 | ₩98,021 | ₩98,149 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,132 | ₩100,412 | ₩99,704 | ₩99,704 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,571 | ₩100,225 | ₩99,484 | ₩100,112 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,531 | ₩99,581 | ₩98,996 | ₩99,581 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,399 | ₩100,439 | ₩99,931 | ₩100,120 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,345 | ₩100,345 | ₩99,905 | ₩100,168 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,187 | ₩101,187 | ₩99,401 | ₩99,401 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩100,933 | ₩101,241 | ₩100,586 | ₩101,078 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩98,021 | ₩98,582 | ₩97,874 | ₩98,368 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,420 | ₩98,208 | ₩96,872 | ₩96,872 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,675 | ₩99,197 | ₩98,288 | ₩98,428 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩98,034 | ₩98,943 | ₩97,540 | ₩98,822 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩97,032 | ₩97,032 | ₩96,004 | ₩96,247 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,406 | ₩97,420 | ₩96,965 | ₩97,182 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩97,914 | ₩98,074 | ₩97,473 | ₩97,687 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,820 | ₩98,061 | ₩97,273 | ₩97,854 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,874 | ₩98,301 | ₩96,591 | ₩97,358 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,462 | ₩98,475 | ₩97,914 | ₩98,092 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,424 | ₩99,424 | ₩97,728 | ₩97,728 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,784 | ₩100,038 | ₩99,490 | ₩99,859 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,506 | ₩101,013 | ₩100,472 | ₩100,472 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩99,931 | ₩99,931 | ₩98,649 | ₩99,080 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,611 | ₩99,611 | ₩98,983 | ₩99,370 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,611 | ₩99,851 | ₩99,360 | ₩99,771 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,861 | ₩99,088 | ₩97,861 | ₩99,088 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,769 | ₩98,769 | ₩98,021 | ₩98,341 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,426 | ₩98,635 | ₩96,965 | ₩98,094 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,382 | ₩98,702 | ₩97,727 | ₩98,251 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,612 | ₩94,467 | ₩93,265 | ₩94,400 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,534 | ₩95,015 | ₩94,213 | ₩94,988 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,458 | ₩94,307 | ₩93,458 | ₩94,120 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,908 | ₩95,576 | ₩94,427 | ₩94,935 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,383 | ₩93,625 | ₩91,555 | ₩93,372 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩91,034 | ₩91,261 | ₩90,459 | ₩90,753 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,820 | ₩91,006 | ₩90,205 | ₩90,566 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩92,036 | ₩92,676 | ₩91,235 | ₩91,235 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,198 | ₩93,465 | ₩93,004 | ₩93,345 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,354 | ₩92,717 | ₩91,288 | ₩92,156 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,358 | ₩93,532 | ₩92,450 | ₩92,901 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩91,982 | ₩91,994 | ₩90,319 | ₩90,554 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,196 | ₩93,672 | ₩92,196 | ₩93,287 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,534 | ₩94,627 | ₩93,552 | ₩93,552 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,576 | ₩95,897 | ₩94,915 | ₩95,135 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,407 | ₩94,855 | ₩94,293 | ₩94,615 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,187 | ₩94,213 | ₩92,956 | ₩92,956 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,601 | ₩94,748 | ₩93,857 | ₩94,280 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,482 | ₩95,883 | ₩95,114 | ₩95,619 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩95,990 | ₩97,714 | ₩95,616 | ₩96,026 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,717 | ₩95,723 | ₩92,717 | ₩95,629 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,861 | ₩95,147 | ₩93,879 | ₩94,965 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,518 | ₩96,518 | ₩95,095 | ₩95,738 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,700 | ₩97,714 | ₩97,420 | ₩97,714 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩95,977 | ₩97,273 | ₩95,977 | ₩96,689 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,758 | ₩100,011 | ₩99,557 | ₩99,651 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩101,962 | ₩101,962 | ₩101,468 | ₩101,828 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,109 | ₩102,109 | ₩101,294 | ₩101,943 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩101,027 | ₩102,363 | ₩101,027 | ₩102,140 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩100,947 | ₩101,214 | ₩100,947 | ₩101,214 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,261 | ₩101,494 | ₩100,506 | ₩100,858 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,639 | ₩101,290 | ₩100,639 | ₩101,290 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,265 | ₩100,474 | ₩100,265 | ₩100,474 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,853 | ₩101,221 | ₩100,842 | ₩100,842 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,687 | ₩100,687 | ₩100,687 | ₩100,687 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,565 | ₩100,725 | ₩100,565 | ₩100,725 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,630 | ₩100,630 | ₩100,630 | ₩100,630 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,392 | ₩101,392 | ₩101,392 | ₩101,392 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,706 | ₩101,013 | ₩100,519 | ₩100,519 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,372 | ₩100,538 | ₩100,372 | ₩100,538 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,522 | ₩99,060 | ₩98,522 | ₩99,060 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,473 | ₩97,579 | ₩96,765 | ₩96,897 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,796 | ₩98,796 | ₩97,994 | ₩98,215 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,500 | ₩97,971 | ₩97,500 | ₩97,971 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,366 | ₩97,854 | ₩97,366 | ₩97,854 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,152 | ₩97,179 | ₩97,152 | ₩97,179 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩96,979 | ₩98,183 | ₩96,885 | ₩98,183 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,246 | ₩97,633 | ₩97,193 | ₩97,633 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,235 | ₩98,647 | ₩98,235 | ₩98,647 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,246 | ₩97,286 | ₩96,912 | ₩97,038 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,894 | ₩96,543 | ₩95,894 | ₩96,543 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩96,017 | ₩96,217 | ₩96,017 | ₩96,118 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,734 | ₩95,756 | ₩94,734 | ₩95,625 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩94,975 | ₩95,150 | ₩94,601 | ₩94,641 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,763 | ₩96,257 | ₩95,763 | ₩95,937 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,244 | ₩96,244 | ₩95,870 | ₩95,883 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩95,937 | ₩96,124 | ₩95,830 | ₩95,843 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,616 | ₩95,656 | ₩95,295 | ₩95,470 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,696 | ₩96,137 | ₩95,696 | ₩95,946 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,215 | ₩95,396 | ₩95,215 | ₩95,396 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,280 | ₩94,653 | ₩94,280 | ₩94,514 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,701 | ₩94,881 | ₩94,535 | ₩94,535 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,788 | ₩94,908 | ₩94,654 | ₩94,851 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩94,002 | ₩94,601 | ₩94,002 | ₩94,541 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,425 | ₩93,746 | ₩93,345 | ₩93,425 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,571 | ₩92,704 | ₩92,551 | ₩92,614 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩92,971 | ₩93,163 | ₩92,851 | ₩92,851 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,868 | ₩92,868 | ₩92,637 | ₩92,637 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,198 | ₩93,198 | ₩92,964 | ₩93,032 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩92,964 | ₩92,964 | ₩92,964 | ₩92,964 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,824 | ₩92,851 | ₩92,801 | ₩92,801 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,645 | ₩92,645 | ₩92,645 | ₩92,645 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,570 | ₩92,677 | ₩92,354 | ₩92,354 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,883 | ₩91,883 | ₩91,883 | ₩91,883 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩91,996 | ₩92,009 | ₩91,336 | ₩91,336 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,768 | ₩91,988 | ₩91,755 | ₩91,988 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,354 | ₩92,407 | ₩92,354 | ₩92,407 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,263 | ₩92,330 | ₩91,381 | ₩91,719 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,129 | ₩92,379 | ₩92,129 | ₩92,343 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,793 | ₩91,690 | ₩90,793 | ₩91,690 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,181 | ₩91,181 | ₩90,833 | ₩90,873 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,134 | ₩91,134 | ₩90,740 | ₩90,932 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,648 | ₩91,648 | ₩91,127 | ₩91,209 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,535 | ₩91,635 | ₩91,141 | ₩91,222 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,726 | ₩91,114 | ₩90,579 | ₩91,016 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,513 | ₩90,566 | ₩90,424 | ₩90,539 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,646 | ₩90,646 | ₩90,153 | ₩90,153 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,459 | ₩90,658 | ₩90,459 | ₩90,539 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩90,005 | ₩90,379 | ₩90,005 | ₩90,352 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,829 | ₩89,280 | ₩88,829 | ₩89,280 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,854 | ₩88,335 | ₩87,854 | ₩88,288 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,453 | ₩88,338 | ₩87,453 | ₩88,149 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,547 | ₩87,547 | ₩86,855 | ₩86,855 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,803 | ₩87,874 | ₩87,803 | ₩87,874 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩88,001 | ₩88,402 | ₩88,001 | ₩88,336 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩90,037 | ₩90,037 | ₩89,270 | ₩89,365 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,499 | ₩90,640 | ₩90,312 | ₩90,366 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,540 | ₩91,540 | ₩90,819 | ₩90,819 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩91,929 | ₩91,929 | ₩91,780 | ₩91,780 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,181 | ₩91,341 | ₩91,087 | ₩91,341 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,274 | ₩90,642 | ₩90,274 | ₩90,642 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,390 | ₩89,551 | ₩89,390 | ₩89,551 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩89,949 | ₩89,949 | ₩89,447 | ₩89,447 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,182 | ₩89,845 | ₩89,182 | ₩89,699 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩89,043 | ₩89,577 | ₩89,043 | ₩89,058 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩89,952 | ₩89,952 | ₩89,952 | ₩89,952 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,644 | ₩90,058 | ₩89,644 | ₩89,858 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,764 | ₩90,360 | ₩89,764 | ₩90,312 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,820 | ₩90,952 | ₩90,292 | ₩90,292 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,247 | ₩91,247 | ₩91,016 | ₩91,016 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,234 | ₩91,234 | ₩91,194 | ₩91,194 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,486 | ₩90,593 | ₩90,379 | ₩90,551 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,252 | ₩90,565 | ₩90,179 | ₩90,366 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,259 | ₩90,259 | ₩89,818 | ₩90,032 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,299 | ₩90,339 | ₩90,112 | ₩90,112 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,831 | ₩90,831 | ₩90,766 | ₩90,766 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩89,945 | ₩89,945 | ₩89,945 | ₩89,945 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,750 | ₩90,098 | ₩89,437 | ₩89,666 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,577 | ₩89,577 | ₩89,230 | ₩89,309 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,799 | ₩88,799 | ₩88,799 | ₩88,799 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,302 | ₩88,589 | ₩88,255 | ₩88,454 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,907 | ₩87,907 | ₩87,600 | ₩87,600 | -0.35% | 13.7만 |
|---|