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 | ₩99,243 | ₩99,572 | ₩99,085 | ₩99,339 | +0.10% | 3.4만 |
| 2026.10.08 | ₩98,825 | ₩99,012 | ₩98,191 | ₩99,012 | +0.19% | 1.3만 |
| 2026.10.07 | ₩98,905 | ₩99,426 | ₩98,731 | ₩99,199 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,772 | ₩100,772 | ₩100,364 | ₩100,364 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,652 | ₩100,440 | ₩99,652 | ₩100,333 | +0.68% | 1.4만 |
| 2026.10.02 | ₩99,906 | ₩100,213 | ₩99,612 | ₩99,979 | +0.07% | 1만 |
| 2026.10.01 | ₩99,426 | ₩99,426 | ₩98,570 | ₩99,052 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,694 | ₩100,720 | ₩99,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,973 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,617 | ₩100,627 | ₩99,974 | ₩100,213 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,187 | ₩101,241 | ₩100,560 | ₩101,014 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,057 | ₩101,521 | ₩100,774 | ₩101,414 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,654 | ₩100,867 | ₩99,866 | ₩100,457 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩101,895 | ₩101,895 | ₩101,107 | ₩101,281 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,003 | ₩103,121 | ₩102,395 | ₩103,121 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,375 | ₩102,949 | ₩102,279 | ₩102,495 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,199 | ₩101,641 | ₩101,107 | ₩101,601 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,629 | ₩102,949 | ₩102,469 | ₩102,696 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,295 | ₩102,642 | ₩101,147 | ₩101,668 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩101,935 | ₩102,122 | ₩101,548 | ₩102,122 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,309 | ₩102,963 | ₩101,868 | ₩102,434 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,270 | ₩103,483 | ₩102,936 | ₩103,303 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,535 | ₩102,789 | ₩102,095 | ₩102,202 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩103,884 | ₩103,884 | ₩103,168 | ₩103,256 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,471 | ₩104,671 | ₩104,164 | ₩104,364 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,504 | ₩104,991 | ₩104,444 | ₩104,711 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,738 | ₩104,791 | ₩104,004 | ₩104,524 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,270 | ₩103,403 | ₩103,069 | ₩103,351 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,436 | ₩103,650 | ₩102,656 | ₩102,883 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,097 | ₩104,097 | ₩103,503 | ₩103,830 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,538 | ₩104,538 | ₩103,750 | ₩103,897 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,070 | ₩104,484 | ₩103,777 | ₩104,484 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,164 | ₩105,164 | ₩104,297 | ₩104,631 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,631 | ₩105,072 | ₩104,631 | ₩105,072 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,124 | ₩104,484 | ₩103,977 | ₩104,404 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,257 | ₩104,658 | ₩104,191 | ₩104,492 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩103,830 | ₩103,830 | ₩103,323 | ₩103,537 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩103,937 | ₩104,297 | ₩103,641 | ₩103,990 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩103,857 | ₩104,337 | ₩103,350 | ₩103,574 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,138 | ₩105,138 | ₩104,337 | ₩104,671 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,045 | ₩105,205 | ₩104,644 | ₩104,757 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,072 | ₩105,204 | ₩104,831 | ₩104,897 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩104,951 | ₩105,085 | ₩104,391 | ₩104,787 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩104,845 | ₩104,845 | ₩103,984 | ₩104,204 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,054 | ₩104,511 | ₩104,054 | ₩104,177 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,720 | ₩104,724 | ₩104,431 | ₩104,691 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩103,830 | ₩104,191 | ₩103,416 | ₩103,563 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,177 | ₩104,337 | ₩103,703 | ₩103,884 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,336 | ₩103,857 | ₩102,976 | ₩103,621 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,008 | ₩102,495 | ₩102,008 | ₩102,315 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,655 | ₩102,295 | ₩101,201 | ₩101,975 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,082 | ₩102,856 | ₩101,828 | ₩102,856 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,013 | ₩101,121 | ₩99,599 | ₩100,040 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,733 | ₩100,747 | ₩99,733 | ₩100,389 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,680 | ₩100,680 | ₩100,033 | ₩100,352 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩99,846 | ₩100,573 | ₩99,786 | ₩99,899 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,459 | ₩99,626 | ₩99,167 | ₩99,279 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩100,903 | ₩101,067 | ₩100,734 | ₩100,840 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,019 | ₩100,840 | ₩100,019 | ₩100,613 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩99,946 | ₩99,958 | ₩98,905 | ₩98,905 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,586 | ₩100,093 | ₩99,586 | ₩100,026 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩99,839 | ₩100,587 | ₩99,839 | ₩100,453 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩100,920 | ₩101,227 | ₩100,387 | ₩101,147 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩100,854 | ₩101,081 | ₩100,400 | ₩100,457 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,413 | ₩100,413 | ₩99,646 | ₩99,879 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,553 | ₩101,054 | ₩100,553 | ₩100,766 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,293 | ₩100,680 | ₩100,226 | ₩100,427 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,078 | ₩99,919 | ₩98,922 | ₩99,774 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,067 | ₩101,094 | ₩100,447 | ₩100,747 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,107 | ₩102,002 | ₩101,107 | ₩101,588 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,414 | ₩101,588 | ₩100,372 | ₩100,707 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,452 | ₩99,893 | ₩99,452 | ₩99,599 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,519 | ₩100,360 | ₩99,519 | ₩100,293 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩98,918 | ₩99,986 | ₩98,918 | ₩99,986 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,385 | ₩99,398 | ₩98,772 | ₩98,989 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩99,853 | ₩99,906 | ₩99,344 | ₩99,379 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,384 | ₩98,972 | ₩98,378 | ₩98,609 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,306 | ₩100,560 | ₩100,120 | ₩100,154 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,062 | ₩102,135 | ₩101,908 | ₩102,042 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩101,975 | ₩102,122 | ₩101,915 | ₩101,995 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,609 | ₩102,909 | ₩101,414 | ₩101,508 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,249 | ₩102,429 | ₩101,875 | ₩102,068 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩101,982 | ₩102,135 | ₩101,615 | ₩101,775 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,767 | ₩101,251 | ₩100,726 | ₩101,127 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩98,998 | ₩100,787 | ₩98,578 | ₩100,583 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩98,985 | ₩98,985 | ₩97,797 | ₩97,824 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,013 | ₩100,040 | ₩97,730 | ₩98,992 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,452 | ₩99,692 | ₩99,185 | ₩99,239 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,120 | ₩100,133 | ₩98,278 | ₩98,278 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩100,920 | ₩101,174 | ₩100,660 | ₩100,986 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,774 | ₩100,774 | ₩100,240 | ₩100,348 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩100,960 | ₩101,201 | ₩100,767 | ₩100,989 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,013 | ₩100,934 | ₩100,013 | ₩100,400 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,041 | ₩101,655 | ₩100,827 | ₩101,002 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,098 | ₩101,147 | ₩100,098 | ₩101,027 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,014 | ₩101,081 | ₩100,730 | ₩100,874 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,380 | ₩101,508 | ₩100,874 | ₩101,138 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,773 | ₩100,467 | ₩99,773 | ₩100,015 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,005 | ₩100,714 | ₩99,005 | ₩100,260 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,745 | ₩99,873 | ₩98,745 | ₩99,638 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,351 | ₩98,705 | ₩97,851 | ₩98,331 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,598 | ₩98,958 | ₩98,291 | ₩98,852 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,398 | ₩98,398 | ₩97,931 | ₩98,059 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,040 | ₩100,320 | ₩99,612 | ₩99,612 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,479 | ₩100,133 | ₩99,392 | ₩100,019 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,439 | ₩99,490 | ₩98,905 | ₩99,490 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,306 | ₩100,347 | ₩99,839 | ₩100,028 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,253 | ₩100,253 | ₩99,813 | ₩100,076 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,094 | ₩101,094 | ₩99,309 | ₩99,309 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩100,840 | ₩101,147 | ₩100,493 | ₩100,985 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩97,931 | ₩98,491 | ₩97,784 | ₩98,278 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,330 | ₩98,117 | ₩96,783 | ₩96,783 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,585 | ₩99,105 | ₩98,198 | ₩98,338 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩97,944 | ₩98,852 | ₩97,450 | ₩98,731 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩96,943 | ₩96,943 | ₩95,915 | ₩96,158 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,317 | ₩97,330 | ₩96,876 | ₩97,092 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩97,824 | ₩97,984 | ₩97,383 | ₩97,597 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,730 | ₩97,971 | ₩97,183 | ₩97,764 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,784 | ₩98,211 | ₩96,502 | ₩97,269 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,371 | ₩98,384 | ₩97,824 | ₩98,001 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,332 | ₩99,332 | ₩97,638 | ₩97,638 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,692 | ₩99,946 | ₩99,399 | ₩99,767 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,413 | ₩100,920 | ₩100,380 | ₩100,380 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩99,839 | ₩99,839 | ₩98,558 | ₩98,989 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,519 | ₩99,519 | ₩98,892 | ₩99,279 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,519 | ₩99,759 | ₩99,268 | ₩99,679 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,770 | ₩98,997 | ₩97,770 | ₩98,997 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,678 | ₩98,678 | ₩97,931 | ₩98,251 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,337 | ₩98,545 | ₩96,876 | ₩98,004 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,291 | ₩98,611 | ₩97,637 | ₩98,160 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,526 | ₩94,380 | ₩93,179 | ₩94,313 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,447 | ₩94,927 | ₩94,127 | ₩94,901 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,372 | ₩94,220 | ₩93,372 | ₩94,033 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,821 | ₩95,488 | ₩94,340 | ₩94,847 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,298 | ₩93,539 | ₩91,470 | ₩93,286 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩90,950 | ₩91,177 | ₩90,376 | ₩90,670 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,736 | ₩90,922 | ₩90,122 | ₩90,483 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩91,951 | ₩92,590 | ₩91,151 | ₩91,151 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,112 | ₩93,379 | ₩92,919 | ₩93,259 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,270 | ₩92,632 | ₩91,203 | ₩92,071 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,272 | ₩93,446 | ₩92,365 | ₩92,816 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩91,898 | ₩91,910 | ₩90,236 | ₩90,471 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,111 | ₩93,586 | ₩92,111 | ₩93,202 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,447 | ₩94,540 | ₩93,466 | ₩93,466 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,488 | ₩95,808 | ₩94,827 | ₩95,048 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,320 | ₩94,767 | ₩94,207 | ₩94,528 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,100 | ₩94,127 | ₩92,871 | ₩92,871 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,514 | ₩94,660 | ₩93,770 | ₩94,193 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,395 | ₩95,795 | ₩95,026 | ₩95,531 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩95,902 | ₩97,624 | ₩95,528 | ₩95,938 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,632 | ₩95,635 | ₩92,632 | ₩95,541 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,774 | ₩95,060 | ₩93,793 | ₩94,878 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,429 | ₩96,429 | ₩95,008 | ₩95,650 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,610 | ₩97,624 | ₩97,330 | ₩97,624 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩95,888 | ₩97,183 | ₩95,888 | ₩96,600 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,666 | ₩99,919 | ₩99,466 | ₩99,559 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩101,868 | ₩101,868 | ₩101,374 | ₩101,735 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,015 | ₩102,015 | ₩101,201 | ₩101,849 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩100,934 | ₩102,269 | ₩100,934 | ₩102,046 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩100,854 | ₩101,121 | ₩100,854 | ₩101,121 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,167 | ₩101,401 | ₩100,413 | ₩100,766 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,547 | ₩101,197 | ₩100,547 | ₩101,197 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,173 | ₩100,381 | ₩100,173 | ₩100,381 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,760 | ₩101,127 | ₩100,750 | ₩100,750 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,595 | ₩100,595 | ₩100,595 | ₩100,595 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,472 | ₩100,632 | ₩100,472 | ₩100,632 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,537 | ₩100,537 | ₩100,537 | ₩100,537 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,298 | ₩101,298 | ₩101,298 | ₩101,298 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,613 | ₩100,920 | ₩100,427 | ₩100,427 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,280 | ₩100,445 | ₩100,280 | ₩100,445 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,431 | ₩98,969 | ₩98,431 | ₩98,969 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,383 | ₩97,489 | ₩96,676 | ₩96,808 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,705 | ₩98,705 | ₩97,904 | ₩98,124 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,410 | ₩97,881 | ₩97,410 | ₩97,881 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,277 | ₩97,764 | ₩97,277 | ₩97,764 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,063 | ₩97,090 | ₩97,063 | ₩97,090 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩96,889 | ₩98,092 | ₩96,796 | ₩98,092 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,156 | ₩97,544 | ₩97,103 | ₩97,544 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,144 | ₩98,557 | ₩98,144 | ₩98,557 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,156 | ₩97,196 | ₩96,823 | ₩96,948 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,806 | ₩96,454 | ₩95,806 | ₩96,454 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩95,928 | ₩96,129 | ₩95,928 | ₩96,030 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,647 | ₩95,668 | ₩94,647 | ₩95,537 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩94,887 | ₩95,062 | ₩94,514 | ₩94,554 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,675 | ₩96,169 | ₩95,675 | ₩95,848 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,155 | ₩96,155 | ₩95,782 | ₩95,795 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩95,848 | ₩96,035 | ₩95,742 | ₩95,755 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,528 | ₩95,568 | ₩95,208 | ₩95,383 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,608 | ₩96,049 | ₩95,608 | ₩95,858 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,128 | ₩95,308 | ₩95,128 | ₩95,308 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,193 | ₩94,566 | ₩94,193 | ₩94,427 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,614 | ₩94,794 | ₩94,448 | ₩94,448 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,701 | ₩94,821 | ₩94,567 | ₩94,763 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩93,916 | ₩94,514 | ₩93,916 | ₩94,454 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,339 | ₩93,659 | ₩93,259 | ₩93,339 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,486 | ₩92,618 | ₩92,466 | ₩92,529 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩92,885 | ₩93,077 | ₩92,765 | ₩92,765 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,782 | ₩92,782 | ₩92,552 | ₩92,552 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,112 | ₩93,112 | ₩92,879 | ₩92,947 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩92,879 | ₩92,879 | ₩92,879 | ₩92,879 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,738 | ₩92,765 | ₩92,716 | ₩92,716 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,560 | ₩92,560 | ₩92,560 | ₩92,560 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,485 | ₩92,592 | ₩92,269 | ₩92,269 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,799 | ₩91,799 | ₩91,799 | ₩91,799 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩91,911 | ₩91,924 | ₩91,252 | ₩91,252 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,684 | ₩91,903 | ₩91,671 | ₩91,903 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,269 | ₩92,322 | ₩92,269 | ₩92,322 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,178 | ₩92,245 | ₩91,297 | ₩91,635 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,044 | ₩92,294 | ₩92,044 | ₩92,258 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,710 | ₩91,605 | ₩90,710 | ₩91,605 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,097 | ₩91,097 | ₩90,750 | ₩90,790 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,050 | ₩91,050 | ₩90,656 | ₩90,848 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,564 | ₩91,564 | ₩91,043 | ₩91,125 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,450 | ₩91,550 | ₩91,057 | ₩91,138 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,643 | ₩91,030 | ₩90,496 | ₩90,933 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,429 | ₩90,483 | ₩90,341 | ₩90,456 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,563 | ₩90,563 | ₩90,070 | ₩90,070 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,376 | ₩90,575 | ₩90,376 | ₩90,456 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩89,922 | ₩90,296 | ₩89,922 | ₩90,269 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,748 | ₩89,197 | ₩88,748 | ₩89,197 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,773 | ₩88,254 | ₩87,773 | ₩88,207 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,373 | ₩88,256 | ₩87,373 | ₩88,068 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,466 | ₩87,466 | ₩86,775 | ₩86,775 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,722 | ₩87,793 | ₩87,722 | ₩87,793 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩87,920 | ₩88,320 | ₩87,920 | ₩88,255 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩89,954 | ₩89,954 | ₩89,188 | ₩89,283 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,416 | ₩90,556 | ₩90,229 | ₩90,282 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,456 | ₩91,456 | ₩90,735 | ₩90,735 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩91,844 | ₩91,844 | ₩91,696 | ₩91,696 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,097 | ₩91,257 | ₩91,003 | ₩91,257 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,190 | ₩90,559 | ₩90,190 | ₩90,559 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,308 | ₩89,468 | ₩89,308 | ₩89,468 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩89,866 | ₩89,866 | ₩89,364 | ₩89,364 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,100 | ₩89,762 | ₩89,100 | ₩89,616 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩88,961 | ₩89,495 | ₩88,961 | ₩88,976 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩89,869 | ₩89,869 | ₩89,869 | ₩89,869 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,562 | ₩89,976 | ₩89,562 | ₩89,775 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,682 | ₩90,277 | ₩89,682 | ₩90,229 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,736 | ₩90,868 | ₩90,209 | ₩90,209 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,163 | ₩91,163 | ₩90,933 | ₩90,933 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,150 | ₩91,150 | ₩91,110 | ₩91,110 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,403 | ₩90,509 | ₩90,296 | ₩90,468 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,169 | ₩90,481 | ₩90,096 | ₩90,282 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,176 | ₩90,176 | ₩89,735 | ₩89,949 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,216 | ₩90,256 | ₩90,029 | ₩90,029 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,747 | ₩90,747 | ₩90,683 | ₩90,683 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩89,862 | ₩89,862 | ₩89,862 | ₩89,862 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,667 | ₩90,016 | ₩89,355 | ₩89,583 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,495 | ₩89,495 | ₩89,148 | ₩89,227 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,717 | ₩88,717 | ₩88,717 | ₩88,717 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,220 | ₩88,507 | ₩88,174 | ₩88,372 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,827 | ₩87,827 | ₩87,520 | ₩87,520 | -0.35% | 13.7만 |
|---|