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 | ₩99,349 | ₩99,679 | ₩99,191 | ₩99,445 | +0.10% | 3.4만 |
| 2026.10.08 | ₩98,931 | ₩99,118 | ₩98,296 | ₩99,118 | +0.19% | 1.3만 |
| 2026.10.07 | ₩99,011 | ₩99,532 | ₩98,837 | ₩99,305 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,880 | ₩100,880 | ₩100,471 | ₩100,471 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,759 | ₩100,548 | ₩99,759 | ₩100,441 | +0.68% | 1.4만 |
| 2026.10.02 | ₩100,013 | ₩100,320 | ₩99,719 | ₩100,087 | +0.07% | 1만 |
| 2026.10.01 | ₩99,532 | ₩99,532 | ₩98,676 | ₩99,158 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,801 | ₩100,828 | ₩99,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,080 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,725 | ₩100,735 | ₩100,081 | ₩100,320 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,296 | ₩101,349 | ₩100,668 | ₩101,122 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,165 | ₩101,630 | ₩100,882 | ₩101,523 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,761 | ₩100,975 | ₩99,973 | ₩100,565 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩102,004 | ₩102,004 | ₩101,216 | ₩101,389 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,113 | ₩103,232 | ₩102,505 | ₩103,232 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,485 | ₩103,060 | ₩102,389 | ₩102,605 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,308 | ₩101,750 | ₩101,216 | ₩101,710 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,739 | ₩103,060 | ₩102,579 | ₩102,806 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,405 | ₩102,752 | ₩101,256 | ₩101,777 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩102,044 | ₩102,231 | ₩101,657 | ₩102,231 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,418 | ₩103,073 | ₩101,977 | ₩102,544 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,380 | ₩103,594 | ₩103,046 | ₩103,414 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,645 | ₩102,899 | ₩102,204 | ₩102,311 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩103,995 | ₩103,995 | ₩103,279 | ₩103,367 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,583 | ₩104,783 | ₩104,275 | ₩104,476 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,616 | ₩105,104 | ₩104,556 | ₩104,823 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,850 | ₩104,903 | ₩104,115 | ₩104,636 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,380 | ₩103,514 | ₩103,180 | ₩103,462 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,547 | ₩103,761 | ₩102,766 | ₩102,993 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,209 | ₩104,209 | ₩103,614 | ₩103,941 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,650 | ₩104,650 | ₩103,861 | ₩104,008 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,182 | ₩104,596 | ₩103,888 | ₩104,596 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,276 | ₩105,276 | ₩104,409 | ₩104,743 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,743 | ₩105,184 | ₩104,743 | ₩105,184 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,235 | ₩104,596 | ₩104,088 | ₩104,516 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,369 | ₩104,770 | ₩104,302 | ₩104,604 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩103,941 | ₩103,941 | ₩103,434 | ₩103,647 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩104,048 | ₩104,409 | ₩103,752 | ₩104,102 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩103,968 | ₩104,449 | ₩103,460 | ₩103,685 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,251 | ₩105,251 | ₩104,449 | ₩104,783 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,157 | ₩105,318 | ₩104,757 | ₩104,869 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,184 | ₩105,316 | ₩104,944 | ₩105,009 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩105,064 | ₩105,197 | ₩104,503 | ₩104,899 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩104,957 | ₩104,957 | ₩104,095 | ₩104,316 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,166 | ₩104,623 | ₩104,166 | ₩104,289 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,833 | ₩104,837 | ₩104,543 | ₩104,803 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩103,941 | ₩104,302 | ₩103,527 | ₩103,674 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,289 | ₩104,449 | ₩103,815 | ₩103,995 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,447 | ₩103,968 | ₩103,086 | ₩103,732 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,118 | ₩102,605 | ₩102,118 | ₩102,425 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,763 | ₩102,405 | ₩101,309 | ₩102,084 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,191 | ₩102,966 | ₩101,937 | ₩102,966 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,120 | ₩101,229 | ₩99,706 | ₩100,147 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,839 | ₩100,855 | ₩99,839 | ₩100,497 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,788 | ₩100,788 | ₩100,140 | ₩100,459 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩99,953 | ₩100,681 | ₩99,893 | ₩100,006 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,565 | ₩99,732 | ₩99,273 | ₩99,385 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩101,011 | ₩101,176 | ₩100,842 | ₩100,948 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,127 | ₩100,948 | ₩100,127 | ₩100,721 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩100,053 | ₩100,065 | ₩99,011 | ₩99,011 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,692 | ₩100,200 | ₩99,692 | ₩100,133 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩99,946 | ₩100,695 | ₩99,946 | ₩100,561 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩101,029 | ₩101,336 | ₩100,494 | ₩101,256 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩100,962 | ₩101,189 | ₩100,507 | ₩100,565 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,521 | ₩100,521 | ₩99,753 | ₩99,986 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,661 | ₩101,162 | ₩100,661 | ₩100,874 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,401 | ₩100,788 | ₩100,334 | ₩100,534 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,185 | ₩100,026 | ₩99,028 | ₩99,881 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,176 | ₩101,202 | ₩100,554 | ₩100,855 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,216 | ₩102,111 | ₩101,216 | ₩101,697 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,523 | ₩101,697 | ₩100,479 | ₩100,815 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,559 | ₩100,000 | ₩99,559 | ₩99,706 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,626 | ₩100,467 | ₩99,626 | ₩100,401 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩99,024 | ₩100,093 | ₩99,024 | ₩100,093 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,492 | ₩99,504 | ₩98,877 | ₩99,095 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩99,960 | ₩100,013 | ₩99,451 | ₩99,485 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,490 | ₩99,078 | ₩98,483 | ₩98,714 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,414 | ₩100,668 | ₩100,227 | ₩100,262 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,171 | ₩102,244 | ₩102,017 | ₩102,151 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩102,084 | ₩102,231 | ₩102,024 | ₩102,104 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,719 | ₩103,019 | ₩101,523 | ₩101,616 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,358 | ₩102,538 | ₩101,984 | ₩102,178 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩102,091 | ₩102,244 | ₩101,723 | ₩101,884 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,875 | ₩101,360 | ₩100,833 | ₩101,236 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩99,104 | ₩100,895 | ₩98,684 | ₩100,691 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩99,091 | ₩99,091 | ₩97,902 | ₩97,929 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,120 | ₩100,147 | ₩97,835 | ₩99,098 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,559 | ₩99,799 | ₩99,292 | ₩99,345 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,227 | ₩100,240 | ₩98,383 | ₩98,383 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩101,029 | ₩101,282 | ₩100,768 | ₩101,094 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,882 | ₩100,882 | ₩100,347 | ₩100,455 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩101,069 | ₩101,309 | ₩100,875 | ₩101,097 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,120 | ₩101,042 | ₩100,120 | ₩100,507 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,149 | ₩101,763 | ₩100,935 | ₩101,110 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,205 | ₩101,256 | ₩100,205 | ₩101,135 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,122 | ₩101,189 | ₩100,837 | ₩100,982 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,488 | ₩101,616 | ₩100,982 | ₩101,246 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,879 | ₩100,574 | ₩99,879 | ₩100,123 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,111 | ₩100,821 | ₩99,111 | ₩100,367 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,851 | ₩99,980 | ₩98,851 | ₩99,745 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,456 | ₩98,811 | ₩97,955 | ₩98,436 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,704 | ₩99,064 | ₩98,396 | ₩98,957 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,503 | ₩98,503 | ₩98,036 | ₩98,164 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,147 | ₩100,427 | ₩99,719 | ₩99,719 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,585 | ₩100,240 | ₩99,499 | ₩100,127 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,545 | ₩99,596 | ₩99,011 | ₩99,596 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,414 | ₩100,454 | ₩99,946 | ₩100,135 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,360 | ₩100,360 | ₩99,920 | ₩100,183 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,202 | ₩101,202 | ₩99,416 | ₩99,416 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩100,948 | ₩101,256 | ₩100,601 | ₩101,093 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩98,036 | ₩98,597 | ₩97,889 | ₩98,383 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,434 | ₩98,223 | ₩96,886 | ₩96,886 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,690 | ₩99,211 | ₩98,303 | ₩98,443 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩98,049 | ₩98,957 | ₩97,555 | ₩98,837 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩97,047 | ₩97,047 | ₩96,018 | ₩96,261 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,421 | ₩97,434 | ₩96,980 | ₩97,196 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩97,929 | ₩98,089 | ₩97,488 | ₩97,701 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,835 | ₩98,076 | ₩97,287 | ₩97,869 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,889 | ₩98,316 | ₩96,606 | ₩97,373 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,476 | ₩98,490 | ₩97,929 | ₩98,106 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,439 | ₩99,439 | ₩97,743 | ₩97,743 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,799 | ₩100,053 | ₩99,505 | ₩99,874 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,521 | ₩101,029 | ₩100,487 | ₩100,487 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩99,946 | ₩99,946 | ₩98,664 | ₩99,095 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,626 | ₩99,626 | ₩98,998 | ₩99,385 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,626 | ₩99,866 | ₩99,374 | ₩99,786 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,875 | ₩99,103 | ₩97,875 | ₩99,103 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,784 | ₩98,784 | ₩98,036 | ₩98,356 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,441 | ₩98,650 | ₩96,980 | ₩98,109 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,396 | ₩98,717 | ₩97,742 | ₩98,265 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,626 | ₩94,481 | ₩93,279 | ₩94,414 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,548 | ₩95,029 | ₩94,227 | ₩95,002 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,472 | ₩94,321 | ₩93,472 | ₩94,134 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,922 | ₩95,590 | ₩94,441 | ₩94,949 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,397 | ₩93,639 | ₩91,568 | ₩93,386 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩91,047 | ₩91,274 | ₩90,473 | ₩90,767 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,834 | ₩91,019 | ₩90,219 | ₩90,580 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩92,049 | ₩92,689 | ₩91,249 | ₩91,249 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,212 | ₩93,479 | ₩93,018 | ₩93,359 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,368 | ₩92,731 | ₩91,301 | ₩92,170 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,372 | ₩93,546 | ₩92,464 | ₩92,915 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩91,996 | ₩92,008 | ₩90,332 | ₩90,568 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,210 | ₩93,686 | ₩92,210 | ₩93,301 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,548 | ₩94,642 | ₩93,566 | ₩93,566 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,590 | ₩95,911 | ₩94,929 | ₩95,149 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,421 | ₩94,869 | ₩94,308 | ₩94,630 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,201 | ₩94,227 | ₩92,970 | ₩92,970 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,615 | ₩94,762 | ₩93,871 | ₩94,294 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,497 | ₩95,898 | ₩95,128 | ₩95,633 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩96,005 | ₩97,728 | ₩95,630 | ₩96,041 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,731 | ₩95,737 | ₩92,731 | ₩95,644 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,875 | ₩95,161 | ₩93,893 | ₩94,980 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,532 | ₩96,532 | ₩95,109 | ₩95,752 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,715 | ₩97,728 | ₩97,434 | ₩97,728 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩95,991 | ₩97,287 | ₩95,991 | ₩96,703 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,773 | ₩100,026 | ₩99,572 | ₩99,666 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩101,977 | ₩101,977 | ₩101,483 | ₩101,844 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,124 | ₩102,124 | ₩101,309 | ₩101,959 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩101,042 | ₩102,378 | ₩101,042 | ₩102,155 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩100,962 | ₩101,229 | ₩100,962 | ₩101,229 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,276 | ₩101,510 | ₩100,521 | ₩100,874 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,654 | ₩101,305 | ₩100,654 | ₩101,305 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,280 | ₩100,489 | ₩100,280 | ₩100,489 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,868 | ₩101,236 | ₩100,858 | ₩100,858 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,703 | ₩100,703 | ₩100,703 | ₩100,703 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,580 | ₩100,740 | ₩100,580 | ₩100,740 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,645 | ₩100,645 | ₩100,645 | ₩100,645 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,407 | ₩101,407 | ₩101,407 | ₩101,407 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,721 | ₩101,029 | ₩100,534 | ₩100,534 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,387 | ₩100,553 | ₩100,387 | ₩100,553 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,537 | ₩99,075 | ₩98,537 | ₩99,075 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,488 | ₩97,593 | ₩96,780 | ₩96,912 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,811 | ₩98,811 | ₩98,009 | ₩98,229 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,514 | ₩97,986 | ₩97,514 | ₩97,986 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,381 | ₩97,869 | ₩97,381 | ₩97,869 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,167 | ₩97,194 | ₩97,167 | ₩97,194 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩96,993 | ₩98,197 | ₩96,900 | ₩98,197 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,261 | ₩97,648 | ₩97,207 | ₩97,648 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,249 | ₩98,662 | ₩98,249 | ₩98,662 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,261 | ₩97,301 | ₩96,926 | ₩97,052 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,908 | ₩96,558 | ₩95,908 | ₩96,558 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩96,031 | ₩96,232 | ₩96,031 | ₩96,133 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,749 | ₩95,771 | ₩94,749 | ₩95,640 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩94,989 | ₩95,164 | ₩94,615 | ₩94,655 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,777 | ₩96,272 | ₩95,777 | ₩95,951 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,258 | ₩96,258 | ₩95,884 | ₩95,898 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩95,951 | ₩96,138 | ₩95,844 | ₩95,858 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,630 | ₩95,670 | ₩95,310 | ₩95,485 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,711 | ₩96,152 | ₩95,711 | ₩95,960 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,230 | ₩95,410 | ₩95,230 | ₩95,410 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,294 | ₩94,667 | ₩94,294 | ₩94,528 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,715 | ₩94,895 | ₩94,549 | ₩94,549 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,802 | ₩94,922 | ₩94,668 | ₩94,865 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩94,016 | ₩94,615 | ₩94,016 | ₩94,555 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,439 | ₩93,760 | ₩93,359 | ₩93,439 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,585 | ₩92,718 | ₩92,565 | ₩92,628 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩92,985 | ₩93,177 | ₩92,865 | ₩92,865 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,882 | ₩92,882 | ₩92,651 | ₩92,651 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,212 | ₩93,212 | ₩92,978 | ₩93,046 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩92,978 | ₩92,978 | ₩92,978 | ₩92,978 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,838 | ₩92,865 | ₩92,815 | ₩92,815 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,659 | ₩92,659 | ₩92,659 | ₩92,659 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,584 | ₩92,691 | ₩92,367 | ₩92,367 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,897 | ₩91,897 | ₩91,897 | ₩91,897 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩92,009 | ₩92,023 | ₩91,349 | ₩91,349 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,782 | ₩92,001 | ₩91,769 | ₩92,001 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,367 | ₩92,421 | ₩92,367 | ₩92,421 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,277 | ₩92,343 | ₩91,395 | ₩91,733 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,143 | ₩92,393 | ₩92,143 | ₩92,357 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,807 | ₩91,703 | ₩90,807 | ₩91,703 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,194 | ₩91,194 | ₩90,847 | ₩90,887 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,148 | ₩91,148 | ₩90,753 | ₩90,946 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,662 | ₩91,662 | ₩91,141 | ₩91,222 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,548 | ₩91,649 | ₩91,154 | ₩91,236 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,740 | ₩91,127 | ₩90,593 | ₩91,030 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,526 | ₩90,580 | ₩90,438 | ₩90,553 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,660 | ₩90,660 | ₩90,167 | ₩90,167 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,473 | ₩90,672 | ₩90,473 | ₩90,553 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩90,018 | ₩90,393 | ₩90,018 | ₩90,366 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,843 | ₩89,293 | ₩88,843 | ₩89,293 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,867 | ₩88,348 | ₩87,867 | ₩88,301 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,466 | ₩88,351 | ₩87,466 | ₩88,162 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,560 | ₩87,560 | ₩86,868 | ₩86,868 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,816 | ₩87,887 | ₩87,816 | ₩87,887 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩88,014 | ₩88,415 | ₩88,014 | ₩88,350 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩90,051 | ₩90,051 | ₩89,284 | ₩89,378 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,513 | ₩90,653 | ₩90,326 | ₩90,379 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,554 | ₩91,554 | ₩90,832 | ₩90,832 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩91,943 | ₩91,943 | ₩91,794 | ₩91,794 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,194 | ₩91,355 | ₩91,101 | ₩91,355 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,287 | ₩90,656 | ₩90,287 | ₩90,656 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,404 | ₩89,564 | ₩89,404 | ₩89,564 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩89,962 | ₩89,962 | ₩89,460 | ₩89,460 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,195 | ₩89,858 | ₩89,195 | ₩89,712 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩89,056 | ₩89,591 | ₩89,056 | ₩89,071 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩89,965 | ₩89,965 | ₩89,965 | ₩89,965 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,658 | ₩90,072 | ₩89,658 | ₩89,871 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,778 | ₩90,374 | ₩89,778 | ₩90,326 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,834 | ₩90,966 | ₩90,306 | ₩90,306 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,261 | ₩91,261 | ₩91,030 | ₩91,030 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,248 | ₩91,248 | ₩91,208 | ₩91,208 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,499 | ₩90,606 | ₩90,393 | ₩90,565 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,266 | ₩90,578 | ₩90,192 | ₩90,379 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,272 | ₩90,272 | ₩89,831 | ₩90,045 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,312 | ₩90,352 | ₩90,125 | ₩90,125 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,844 | ₩90,844 | ₩90,780 | ₩90,780 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩89,958 | ₩89,958 | ₩89,958 | ₩89,958 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,763 | ₩90,112 | ₩89,451 | ₩89,679 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,591 | ₩89,591 | ₩89,243 | ₩89,322 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,812 | ₩88,812 | ₩88,812 | ₩88,812 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,315 | ₩88,602 | ₩88,268 | ₩88,467 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,921 | ₩87,921 | ₩87,613 | ₩87,613 | -0.35% | 13.7만 |
|---|