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 | ₩99,368 | ₩99,698 | ₩99,211 | ₩99,465 | +0.10% | 3.4만 |
| 2026.10.08 | ₩98,950 | ₩99,137 | ₩98,315 | ₩99,137 | +0.19% | 1.3만 |
| 2026.10.07 | ₩99,030 | ₩99,551 | ₩98,856 | ₩99,324 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,900 | ₩100,900 | ₩100,491 | ₩100,491 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,779 | ₩100,567 | ₩99,779 | ₩100,460 | +0.68% | 1.4만 |
| 2026.10.02 | ₩100,033 | ₩100,340 | ₩99,739 | ₩100,106 | +0.07% | 1만 |
| 2026.10.01 | ₩99,551 | ₩99,551 | ₩98,695 | ₩99,177 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,821 | ₩100,848 | ₩99,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,099 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,745 | ₩100,754 | ₩100,101 | ₩100,340 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,316 | ₩101,369 | ₩100,687 | ₩101,142 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,185 | ₩101,650 | ₩100,901 | ₩101,543 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,781 | ₩100,995 | ₩99,992 | ₩100,584 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩102,024 | ₩102,024 | ₩101,235 | ₩101,409 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,133 | ₩103,252 | ₩102,525 | ₩103,252 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,505 | ₩103,080 | ₩102,409 | ₩102,625 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,328 | ₩101,770 | ₩101,235 | ₩101,730 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,759 | ₩103,080 | ₩102,598 | ₩102,826 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,425 | ₩102,772 | ₩101,275 | ₩101,797 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩102,064 | ₩102,251 | ₩101,676 | ₩102,251 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,438 | ₩103,093 | ₩101,997 | ₩102,564 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,400 | ₩103,614 | ₩103,066 | ₩103,434 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,665 | ₩102,919 | ₩102,224 | ₩102,331 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩104,015 | ₩104,015 | ₩103,299 | ₩103,387 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,603 | ₩104,804 | ₩104,296 | ₩104,496 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,637 | ₩105,124 | ₩104,576 | ₩104,844 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,870 | ₩104,924 | ₩104,135 | ₩104,657 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,400 | ₩103,534 | ₩103,200 | ₩103,482 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,567 | ₩103,781 | ₩102,786 | ₩103,013 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,229 | ₩104,229 | ₩103,634 | ₩103,962 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,670 | ₩104,670 | ₩103,881 | ₩104,028 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,202 | ₩104,617 | ₩103,908 | ₩104,617 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,297 | ₩105,297 | ₩104,429 | ₩104,764 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,764 | ₩105,205 | ₩104,764 | ₩105,205 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,256 | ₩104,617 | ₩104,109 | ₩104,536 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,389 | ₩104,790 | ₩104,323 | ₩104,625 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩103,962 | ₩103,962 | ₩103,454 | ₩103,668 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩104,069 | ₩104,429 | ₩103,772 | ₩104,122 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩103,988 | ₩104,470 | ₩103,481 | ₩103,705 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,271 | ₩105,271 | ₩104,470 | ₩104,804 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,178 | ₩105,338 | ₩104,777 | ₩104,889 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,205 | ₩105,337 | ₩104,964 | ₩105,029 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩105,084 | ₩105,218 | ₩104,523 | ₩104,920 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩104,977 | ₩104,977 | ₩104,115 | ₩104,336 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,186 | ₩104,643 | ₩104,186 | ₩104,309 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,853 | ₩104,857 | ₩104,563 | ₩104,824 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩103,962 | ₩104,323 | ₩103,547 | ₩103,694 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,309 | ₩104,470 | ₩103,835 | ₩104,015 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,467 | ₩103,988 | ₩103,106 | ₩103,752 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,137 | ₩102,625 | ₩102,137 | ₩102,445 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,783 | ₩102,425 | ₩101,329 | ₩102,104 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,211 | ₩102,986 | ₩101,957 | ₩102,986 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,139 | ₩101,249 | ₩99,725 | ₩100,166 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,859 | ₩100,874 | ₩99,859 | ₩100,516 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,808 | ₩100,808 | ₩100,159 | ₩100,479 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩99,972 | ₩100,701 | ₩99,912 | ₩100,026 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,585 | ₩99,752 | ₩99,292 | ₩99,404 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩101,031 | ₩101,195 | ₩100,861 | ₩100,968 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,146 | ₩100,968 | ₩100,146 | ₩100,741 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩100,073 | ₩100,085 | ₩99,030 | ₩99,030 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,712 | ₩100,220 | ₩99,712 | ₩100,153 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩99,966 | ₩100,714 | ₩99,966 | ₩100,580 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩101,048 | ₩101,356 | ₩100,514 | ₩101,275 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩100,981 | ₩101,209 | ₩100,527 | ₩100,584 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,540 | ₩100,540 | ₩99,772 | ₩100,006 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,681 | ₩101,182 | ₩100,681 | ₩100,893 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,420 | ₩100,808 | ₩100,353 | ₩100,554 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,204 | ₩100,046 | ₩99,048 | ₩99,900 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,195 | ₩101,222 | ₩100,574 | ₩100,874 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,235 | ₩102,131 | ₩101,235 | ₩101,716 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,543 | ₩101,716 | ₩100,499 | ₩100,834 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,578 | ₩100,019 | ₩99,578 | ₩99,725 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,645 | ₩100,487 | ₩99,645 | ₩100,420 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩99,044 | ₩100,113 | ₩99,044 | ₩100,113 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,511 | ₩99,523 | ₩98,897 | ₩99,114 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩99,979 | ₩100,033 | ₩99,470 | ₩99,505 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,509 | ₩99,097 | ₩98,502 | ₩98,734 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,433 | ₩100,687 | ₩100,246 | ₩100,281 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,191 | ₩102,264 | ₩102,037 | ₩102,171 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩102,104 | ₩102,251 | ₩102,044 | ₩102,124 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,739 | ₩103,040 | ₩101,543 | ₩101,636 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,378 | ₩102,558 | ₩102,004 | ₩102,198 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩102,111 | ₩102,264 | ₩101,743 | ₩101,904 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,895 | ₩101,380 | ₩100,853 | ₩101,255 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩99,124 | ₩100,915 | ₩98,703 | ₩100,710 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩99,110 | ₩99,110 | ₩97,921 | ₩97,948 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,139 | ₩100,166 | ₩97,854 | ₩99,117 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,578 | ₩99,819 | ₩99,311 | ₩99,364 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,246 | ₩100,260 | ₩98,402 | ₩98,402 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩101,048 | ₩101,302 | ₩100,788 | ₩101,114 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,901 | ₩100,901 | ₩100,367 | ₩100,475 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩101,088 | ₩101,329 | ₩100,895 | ₩101,116 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,139 | ₩101,062 | ₩100,139 | ₩100,527 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,169 | ₩101,783 | ₩100,955 | ₩101,130 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,225 | ₩101,275 | ₩100,225 | ₩101,155 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,142 | ₩101,209 | ₩100,857 | ₩101,001 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,508 | ₩101,636 | ₩101,001 | ₩101,266 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,899 | ₩100,594 | ₩99,899 | ₩100,142 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,130 | ₩100,841 | ₩99,130 | ₩100,387 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,870 | ₩99,999 | ₩98,870 | ₩99,764 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,476 | ₩98,830 | ₩97,974 | ₩98,456 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,723 | ₩99,084 | ₩98,415 | ₩98,977 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,522 | ₩98,522 | ₩98,055 | ₩98,183 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,166 | ₩100,447 | ₩99,739 | ₩99,739 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,605 | ₩100,260 | ₩99,518 | ₩100,146 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,565 | ₩99,616 | ₩99,030 | ₩99,616 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,433 | ₩100,474 | ₩99,966 | ₩100,154 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,380 | ₩100,380 | ₩99,939 | ₩100,202 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,222 | ₩101,222 | ₩99,435 | ₩99,435 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩100,968 | ₩101,275 | ₩100,621 | ₩101,112 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩98,055 | ₩98,616 | ₩97,908 | ₩98,402 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,453 | ₩98,242 | ₩96,905 | ₩96,905 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,709 | ₩99,231 | ₩98,322 | ₩98,462 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩98,068 | ₩98,977 | ₩97,573 | ₩98,856 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩97,066 | ₩97,066 | ₩96,037 | ₩96,280 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,440 | ₩97,453 | ₩96,999 | ₩97,215 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩97,948 | ₩98,108 | ₩97,507 | ₩97,720 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,854 | ₩98,095 | ₩97,306 | ₩97,888 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,908 | ₩98,335 | ₩96,625 | ₩97,392 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,496 | ₩98,509 | ₩97,948 | ₩98,125 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,458 | ₩99,458 | ₩97,762 | ₩97,762 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,819 | ₩100,073 | ₩99,525 | ₩99,894 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,540 | ₩101,048 | ₩100,507 | ₩100,507 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩99,966 | ₩99,966 | ₩98,683 | ₩99,114 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,645 | ₩99,645 | ₩99,017 | ₩99,404 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,645 | ₩99,886 | ₩99,394 | ₩99,805 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,894 | ₩99,122 | ₩97,894 | ₩99,122 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,803 | ₩98,803 | ₩98,055 | ₩98,375 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,460 | ₩98,669 | ₩96,999 | ₩98,128 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,415 | ₩98,736 | ₩97,761 | ₩98,284 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,644 | ₩94,500 | ₩93,297 | ₩94,433 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,566 | ₩95,048 | ₩94,246 | ₩95,021 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,491 | ₩94,339 | ₩93,491 | ₩94,152 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,941 | ₩95,609 | ₩94,460 | ₩94,967 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,415 | ₩93,658 | ₩91,586 | ₩93,404 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩91,065 | ₩91,292 | ₩90,490 | ₩90,784 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,851 | ₩91,037 | ₩90,236 | ₩90,597 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩92,067 | ₩92,708 | ₩91,267 | ₩91,267 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,230 | ₩93,497 | ₩93,036 | ₩93,377 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,386 | ₩92,749 | ₩91,319 | ₩92,188 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,390 | ₩93,564 | ₩92,482 | ₩92,933 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩92,014 | ₩92,026 | ₩90,350 | ₩90,585 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,228 | ₩93,704 | ₩92,228 | ₩93,320 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,566 | ₩94,660 | ₩93,584 | ₩93,584 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,609 | ₩95,930 | ₩94,947 | ₩95,168 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,440 | ₩94,887 | ₩94,326 | ₩94,648 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,219 | ₩94,246 | ₩92,988 | ₩92,988 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,633 | ₩94,780 | ₩93,889 | ₩94,313 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,515 | ₩95,916 | ₩95,147 | ₩95,652 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩96,023 | ₩97,747 | ₩95,649 | ₩96,059 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,749 | ₩95,756 | ₩92,749 | ₩95,662 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,894 | ₩95,180 | ₩93,912 | ₩94,998 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,551 | ₩96,551 | ₩95,128 | ₩95,771 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,734 | ₩97,747 | ₩97,453 | ₩97,747 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩96,010 | ₩97,306 | ₩96,010 | ₩96,722 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,792 | ₩100,046 | ₩99,592 | ₩99,685 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩101,997 | ₩101,997 | ₩101,503 | ₩101,863 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,144 | ₩102,144 | ₩101,329 | ₩101,978 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩101,062 | ₩102,398 | ₩101,062 | ₩102,175 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩100,981 | ₩101,249 | ₩100,981 | ₩101,249 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,295 | ₩101,529 | ₩100,540 | ₩100,893 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,674 | ₩101,325 | ₩100,674 | ₩101,325 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,300 | ₩100,508 | ₩100,300 | ₩100,508 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,888 | ₩101,255 | ₩100,877 | ₩100,877 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,722 | ₩100,722 | ₩100,722 | ₩100,722 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,599 | ₩100,760 | ₩100,599 | ₩100,760 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,665 | ₩100,665 | ₩100,665 | ₩100,665 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,426 | ₩101,426 | ₩101,426 | ₩101,426 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,741 | ₩101,048 | ₩100,554 | ₩100,554 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,407 | ₩100,572 | ₩100,407 | ₩100,572 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,556 | ₩99,094 | ₩98,556 | ₩99,094 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,507 | ₩97,612 | ₩96,798 | ₩96,931 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,830 | ₩98,830 | ₩98,028 | ₩98,248 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,533 | ₩98,005 | ₩97,533 | ₩98,005 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,400 | ₩97,888 | ₩97,400 | ₩97,888 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,186 | ₩97,213 | ₩97,186 | ₩97,213 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩97,012 | ₩98,216 | ₩96,919 | ₩98,216 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,279 | ₩97,667 | ₩97,226 | ₩97,667 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,268 | ₩98,681 | ₩98,268 | ₩98,681 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,279 | ₩97,320 | ₩96,945 | ₩97,071 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,927 | ₩96,577 | ₩95,927 | ₩96,577 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩96,050 | ₩96,250 | ₩96,050 | ₩96,152 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,767 | ₩95,789 | ₩94,767 | ₩95,658 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩95,008 | ₩95,183 | ₩94,633 | ₩94,673 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,796 | ₩96,291 | ₩95,796 | ₩95,970 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,277 | ₩96,277 | ₩95,903 | ₩95,916 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩95,970 | ₩96,157 | ₩95,863 | ₩95,876 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,649 | ₩95,689 | ₩95,328 | ₩95,503 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,729 | ₩96,170 | ₩95,729 | ₩95,979 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,248 | ₩95,428 | ₩95,248 | ₩95,428 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,313 | ₩94,685 | ₩94,313 | ₩94,546 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,734 | ₩94,914 | ₩94,568 | ₩94,568 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,820 | ₩94,941 | ₩94,687 | ₩94,883 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩94,035 | ₩94,633 | ₩94,035 | ₩94,573 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,457 | ₩93,778 | ₩93,377 | ₩93,457 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,603 | ₩92,736 | ₩92,583 | ₩92,646 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩93,003 | ₩93,195 | ₩92,883 | ₩92,883 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,900 | ₩92,900 | ₩92,669 | ₩92,669 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,230 | ₩93,230 | ₩92,996 | ₩93,064 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩92,996 | ₩92,996 | ₩92,996 | ₩92,996 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,856 | ₩92,883 | ₩92,833 | ₩92,833 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,677 | ₩92,677 | ₩92,677 | ₩92,677 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,602 | ₩92,709 | ₩92,385 | ₩92,385 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,915 | ₩91,915 | ₩91,915 | ₩91,915 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩92,027 | ₩92,041 | ₩91,367 | ₩91,367 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,800 | ₩92,019 | ₩91,787 | ₩92,019 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,385 | ₩92,439 | ₩92,385 | ₩92,439 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,295 | ₩92,361 | ₩91,412 | ₩91,751 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,161 | ₩92,411 | ₩92,161 | ₩92,375 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,824 | ₩91,721 | ₩90,824 | ₩91,721 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,212 | ₩91,212 | ₩90,865 | ₩90,905 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,165 | ₩91,165 | ₩90,771 | ₩90,963 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,680 | ₩91,680 | ₩91,159 | ₩91,240 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,566 | ₩91,666 | ₩91,172 | ₩91,253 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,758 | ₩91,145 | ₩90,611 | ₩91,048 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,544 | ₩90,597 | ₩90,456 | ₩90,571 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,677 | ₩90,677 | ₩90,184 | ₩90,184 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,490 | ₩90,689 | ₩90,490 | ₩90,571 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩90,036 | ₩90,410 | ₩90,036 | ₩90,383 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,860 | ₩89,310 | ₩88,860 | ₩89,310 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,884 | ₩88,365 | ₩87,884 | ₩88,319 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,483 | ₩88,368 | ₩87,483 | ₩88,180 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,577 | ₩87,577 | ₩86,885 | ₩86,885 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,834 | ₩87,904 | ₩87,834 | ₩87,904 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩88,031 | ₩88,432 | ₩88,031 | ₩88,367 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩90,068 | ₩90,068 | ₩89,301 | ₩89,396 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,530 | ₩90,671 | ₩90,343 | ₩90,397 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,572 | ₩91,572 | ₩90,850 | ₩90,850 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩91,960 | ₩91,960 | ₩91,812 | ₩91,812 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,212 | ₩91,372 | ₩91,118 | ₩91,372 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,305 | ₩90,673 | ₩90,305 | ₩90,673 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,421 | ₩89,582 | ₩89,421 | ₩89,582 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩89,980 | ₩89,980 | ₩89,477 | ₩89,477 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,213 | ₩89,876 | ₩89,213 | ₩89,730 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩89,074 | ₩89,608 | ₩89,074 | ₩89,088 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩89,983 | ₩89,983 | ₩89,983 | ₩89,983 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,675 | ₩90,089 | ₩89,675 | ₩89,889 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,795 | ₩90,391 | ₩89,795 | ₩90,343 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,851 | ₩90,984 | ₩90,323 | ₩90,323 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,279 | ₩91,279 | ₩91,048 | ₩91,048 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,265 | ₩91,265 | ₩91,225 | ₩91,225 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,517 | ₩90,624 | ₩90,410 | ₩90,583 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,283 | ₩90,596 | ₩90,210 | ₩90,397 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,290 | ₩90,290 | ₩89,849 | ₩90,063 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,330 | ₩90,370 | ₩90,143 | ₩90,143 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,862 | ₩90,862 | ₩90,798 | ₩90,798 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩89,976 | ₩89,976 | ₩89,976 | ₩89,976 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,781 | ₩90,130 | ₩89,468 | ₩89,697 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,608 | ₩89,608 | ₩89,261 | ₩89,340 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,829 | ₩88,829 | ₩88,829 | ₩88,829 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,332 | ₩88,619 | ₩88,285 | ₩88,484 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,938 | ₩87,938 | ₩87,630 | ₩87,630 | -0.35% | 13.7만 |
|---|