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 | ₩99,327 | ₩99,657 | ₩99,169 | ₩99,423 | +0.10% | 3.4만 |
| 2026.10.08 | ₩98,909 | ₩99,096 | ₩98,274 | ₩99,096 | +0.19% | 1.3만 |
| 2026.10.07 | ₩98,989 | ₩99,510 | ₩98,815 | ₩99,283 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,858 | ₩100,858 | ₩100,449 | ₩100,449 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,737 | ₩100,525 | ₩99,737 | ₩100,418 | +0.68% | 1.4만 |
| 2026.10.02 | ₩99,991 | ₩100,298 | ₩99,697 | ₩100,064 | +0.07% | 1만 |
| 2026.10.01 | ₩99,510 | ₩99,510 | ₩98,653 | ₩99,136 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,779 | ₩100,806 | ₩99,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,057 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,703 | ₩100,712 | ₩100,059 | ₩100,298 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,273 | ₩101,326 | ₩100,645 | ₩101,099 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,142 | ₩101,607 | ₩100,859 | ₩101,500 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,739 | ₩100,952 | ₩99,951 | ₩100,542 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩101,981 | ₩101,981 | ₩101,193 | ₩101,367 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,090 | ₩103,209 | ₩102,482 | ₩103,209 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,462 | ₩103,036 | ₩102,366 | ₩102,582 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,285 | ₩101,727 | ₩101,193 | ₩101,687 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,716 | ₩103,036 | ₩102,556 | ₩102,783 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,382 | ₩102,729 | ₩101,233 | ₩101,754 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩102,021 | ₩102,208 | ₩101,634 | ₩102,208 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,395 | ₩103,050 | ₩101,954 | ₩102,521 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,357 | ₩103,571 | ₩103,023 | ₩103,390 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,622 | ₩102,876 | ₩102,181 | ₩102,288 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩103,972 | ₩103,972 | ₩103,256 | ₩103,344 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,559 | ₩104,760 | ₩104,252 | ₩104,452 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,593 | ₩105,080 | ₩104,533 | ₩104,800 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,827 | ₩104,880 | ₩104,092 | ₩104,613 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,357 | ₩103,491 | ₩103,157 | ₩103,439 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,524 | ₩103,738 | ₩102,743 | ₩102,970 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,185 | ₩104,185 | ₩103,591 | ₩103,918 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,626 | ₩104,626 | ₩103,838 | ₩103,985 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,159 | ₩104,573 | ₩103,865 | ₩104,573 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,253 | ₩105,253 | ₩104,386 | ₩104,720 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,720 | ₩105,160 | ₩104,720 | ₩105,160 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,212 | ₩104,573 | ₩104,065 | ₩104,493 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,346 | ₩104,746 | ₩104,279 | ₩104,581 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩103,918 | ₩103,918 | ₩103,410 | ₩103,624 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩104,025 | ₩104,386 | ₩103,728 | ₩104,078 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩103,945 | ₩104,426 | ₩103,437 | ₩103,662 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,227 | ₩105,227 | ₩104,426 | ₩104,760 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,134 | ₩105,294 | ₩104,733 | ₩104,845 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,160 | ₩105,293 | ₩104,920 | ₩104,985 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩105,040 | ₩105,174 | ₩104,479 | ₩104,876 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩104,933 | ₩104,933 | ₩104,072 | ₩104,292 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,143 | ₩104,599 | ₩104,143 | ₩104,265 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,809 | ₩104,813 | ₩104,519 | ₩104,780 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩103,918 | ₩104,279 | ₩103,504 | ₩103,651 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,265 | ₩104,426 | ₩103,791 | ₩103,972 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,424 | ₩103,945 | ₩103,063 | ₩103,708 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,095 | ₩102,582 | ₩102,095 | ₩102,402 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,741 | ₩102,382 | ₩101,286 | ₩102,061 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,168 | ₩102,943 | ₩101,914 | ₩102,943 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,097 | ₩101,206 | ₩99,683 | ₩100,124 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,817 | ₩100,832 | ₩99,817 | ₩100,474 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,765 | ₩100,765 | ₩100,118 | ₩100,437 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩99,931 | ₩100,659 | ₩99,870 | ₩99,984 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,543 | ₩99,710 | ₩99,251 | ₩99,363 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩100,989 | ₩101,153 | ₩100,819 | ₩100,926 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,104 | ₩100,926 | ₩100,104 | ₩100,699 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩100,031 | ₩100,043 | ₩98,989 | ₩98,989 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,670 | ₩100,178 | ₩99,670 | ₩100,111 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩99,924 | ₩100,672 | ₩99,924 | ₩100,538 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩101,006 | ₩101,313 | ₩100,472 | ₩101,233 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩100,939 | ₩101,166 | ₩100,485 | ₩100,542 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,498 | ₩100,498 | ₩99,730 | ₩99,964 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,639 | ₩101,139 | ₩100,639 | ₩100,851 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,378 | ₩100,765 | ₩100,311 | ₩100,512 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,162 | ₩100,004 | ₩99,006 | ₩99,858 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,153 | ₩101,180 | ₩100,532 | ₩100,832 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,193 | ₩102,088 | ₩101,193 | ₩101,674 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,500 | ₩101,674 | ₩100,457 | ₩100,792 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,536 | ₩99,977 | ₩99,536 | ₩99,683 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,603 | ₩100,445 | ₩99,603 | ₩100,378 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩99,002 | ₩100,071 | ₩99,002 | ₩100,071 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,470 | ₩99,482 | ₩98,855 | ₩99,073 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩99,937 | ₩99,991 | ₩99,428 | ₩99,463 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,468 | ₩99,056 | ₩98,461 | ₩98,692 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,391 | ₩100,645 | ₩100,204 | ₩100,239 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,148 | ₩102,222 | ₩101,994 | ₩102,128 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩102,061 | ₩102,208 | ₩102,001 | ₩102,081 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,696 | ₩102,996 | ₩101,500 | ₩101,594 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,335 | ₩102,515 | ₩101,961 | ₩102,155 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩102,068 | ₩102,222 | ₩101,701 | ₩101,861 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,852 | ₩101,337 | ₩100,811 | ₩101,213 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩99,082 | ₩100,872 | ₩98,661 | ₩100,668 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩99,069 | ₩99,069 | ₩97,880 | ₩97,907 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,097 | ₩100,124 | ₩97,813 | ₩99,076 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,536 | ₩99,777 | ₩99,269 | ₩99,323 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,204 | ₩100,218 | ₩98,361 | ₩98,361 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩101,006 | ₩101,260 | ₩100,745 | ₩101,071 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,859 | ₩100,859 | ₩100,325 | ₩100,433 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩101,046 | ₩101,286 | ₩100,852 | ₩101,074 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,097 | ₩101,019 | ₩100,097 | ₩100,485 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,126 | ₩101,741 | ₩100,912 | ₩101,087 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,183 | ₩101,233 | ₩100,183 | ₩101,113 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,099 | ₩101,166 | ₩100,815 | ₩100,959 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,465 | ₩101,594 | ₩100,959 | ₩101,224 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,857 | ₩100,552 | ₩99,857 | ₩100,100 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,089 | ₩100,799 | ₩99,089 | ₩100,345 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,828 | ₩99,957 | ₩98,828 | ₩99,722 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,434 | ₩98,788 | ₩97,933 | ₩98,414 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,681 | ₩99,042 | ₩98,374 | ₩98,935 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,481 | ₩98,481 | ₩98,014 | ₩98,142 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,124 | ₩100,405 | ₩99,697 | ₩99,697 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,563 | ₩100,218 | ₩99,476 | ₩100,104 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,523 | ₩99,574 | ₩98,989 | ₩99,574 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,391 | ₩100,431 | ₩99,924 | ₩100,112 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,338 | ₩100,338 | ₩99,897 | ₩100,160 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,180 | ₩101,180 | ₩99,393 | ₩99,393 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩100,926 | ₩101,233 | ₩100,578 | ₩101,070 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩98,014 | ₩98,575 | ₩97,867 | ₩98,361 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,412 | ₩98,201 | ₩96,865 | ₩96,865 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,668 | ₩99,189 | ₩98,281 | ₩98,421 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩98,027 | ₩98,935 | ₩97,533 | ₩98,815 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩97,025 | ₩97,025 | ₩95,996 | ₩96,239 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,399 | ₩97,412 | ₩96,958 | ₩97,175 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩97,907 | ₩98,067 | ₩97,466 | ₩97,680 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,813 | ₩98,054 | ₩97,265 | ₩97,847 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,867 | ₩98,294 | ₩96,584 | ₩97,351 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,454 | ₩98,468 | ₩97,907 | ₩98,084 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,416 | ₩99,416 | ₩97,721 | ₩97,721 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,777 | ₩100,031 | ₩99,483 | ₩99,852 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,498 | ₩101,006 | ₩100,465 | ₩100,465 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩99,924 | ₩99,924 | ₩98,641 | ₩99,073 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,603 | ₩99,603 | ₩98,975 | ₩99,363 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,603 | ₩99,844 | ₩99,352 | ₩99,764 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,853 | ₩99,081 | ₩97,853 | ₩99,081 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,762 | ₩98,762 | ₩98,014 | ₩98,334 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,419 | ₩98,628 | ₩96,958 | ₩98,087 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,374 | ₩98,695 | ₩97,720 | ₩98,243 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,605 | ₩94,460 | ₩93,258 | ₩94,393 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,527 | ₩95,008 | ₩94,206 | ₩94,981 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,451 | ₩94,300 | ₩93,451 | ₩94,113 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,901 | ₩95,569 | ₩94,420 | ₩94,928 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,376 | ₩93,618 | ₩91,548 | ₩93,365 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩91,027 | ₩91,254 | ₩90,452 | ₩90,746 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,813 | ₩90,999 | ₩90,199 | ₩90,559 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩92,029 | ₩92,669 | ₩91,229 | ₩91,229 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,191 | ₩93,458 | ₩92,997 | ₩93,338 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,347 | ₩92,710 | ₩91,281 | ₩92,149 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,351 | ₩93,525 | ₩92,443 | ₩92,894 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩91,975 | ₩91,987 | ₩90,312 | ₩90,547 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,189 | ₩93,665 | ₩92,189 | ₩93,280 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,527 | ₩94,620 | ₩93,545 | ₩93,545 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,569 | ₩95,889 | ₩94,908 | ₩95,128 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,400 | ₩94,847 | ₩94,286 | ₩94,608 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,180 | ₩94,206 | ₩92,949 | ₩92,949 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,594 | ₩94,741 | ₩93,850 | ₩94,273 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,475 | ₩95,876 | ₩95,107 | ₩95,612 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩95,983 | ₩97,706 | ₩95,609 | ₩96,019 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,710 | ₩95,716 | ₩92,710 | ₩95,622 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,854 | ₩95,140 | ₩93,872 | ₩94,958 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,511 | ₩96,511 | ₩95,088 | ₩95,731 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,693 | ₩97,706 | ₩97,412 | ₩97,706 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩95,970 | ₩97,265 | ₩95,970 | ₩96,682 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,750 | ₩100,004 | ₩99,550 | ₩99,643 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩101,954 | ₩101,954 | ₩101,460 | ₩101,821 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,101 | ₩102,101 | ₩101,286 | ₩101,936 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩101,019 | ₩102,355 | ₩101,019 | ₩102,132 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩100,939 | ₩101,206 | ₩100,939 | ₩101,206 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,253 | ₩101,487 | ₩100,498 | ₩100,851 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,632 | ₩101,282 | ₩100,632 | ₩101,282 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,258 | ₩100,466 | ₩100,258 | ₩100,466 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,846 | ₩101,213 | ₩100,835 | ₩100,835 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,680 | ₩100,680 | ₩100,680 | ₩100,680 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,557 | ₩100,717 | ₩100,557 | ₩100,717 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,622 | ₩100,622 | ₩100,622 | ₩100,622 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,384 | ₩101,384 | ₩101,384 | ₩101,384 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,699 | ₩101,006 | ₩100,512 | ₩100,512 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,365 | ₩100,530 | ₩100,365 | ₩100,530 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,514 | ₩99,053 | ₩98,514 | ₩99,053 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,466 | ₩97,571 | ₩96,758 | ₩96,890 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,788 | ₩98,788 | ₩97,987 | ₩98,207 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,493 | ₩97,964 | ₩97,493 | ₩97,964 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,359 | ₩97,847 | ₩97,359 | ₩97,847 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,145 | ₩97,172 | ₩97,145 | ₩97,172 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩96,972 | ₩98,175 | ₩96,878 | ₩98,175 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,239 | ₩97,626 | ₩97,185 | ₩97,626 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,227 | ₩98,640 | ₩98,227 | ₩98,640 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,239 | ₩97,279 | ₩96,905 | ₩97,030 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,887 | ₩96,536 | ₩95,887 | ₩96,536 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩96,010 | ₩96,210 | ₩96,010 | ₩96,111 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,727 | ₩95,749 | ₩94,727 | ₩95,618 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩94,968 | ₩95,143 | ₩94,594 | ₩94,634 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,756 | ₩96,250 | ₩95,756 | ₩95,930 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,237 | ₩96,237 | ₩95,863 | ₩95,876 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩95,930 | ₩96,117 | ₩95,823 | ₩95,836 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,609 | ₩95,649 | ₩95,288 | ₩95,463 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,689 | ₩96,130 | ₩95,689 | ₩95,939 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,208 | ₩95,389 | ₩95,208 | ₩95,389 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,273 | ₩94,646 | ₩94,273 | ₩94,507 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,694 | ₩94,874 | ₩94,528 | ₩94,528 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,781 | ₩94,901 | ₩94,647 | ₩94,843 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩93,995 | ₩94,594 | ₩93,995 | ₩94,534 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,418 | ₩93,739 | ₩93,338 | ₩93,418 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,564 | ₩92,697 | ₩92,544 | ₩92,607 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩92,964 | ₩93,156 | ₩92,844 | ₩92,844 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,861 | ₩92,861 | ₩92,630 | ₩92,630 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,191 | ₩93,191 | ₩92,957 | ₩93,025 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩92,957 | ₩92,957 | ₩92,957 | ₩92,957 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,817 | ₩92,844 | ₩92,794 | ₩92,794 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,638 | ₩92,638 | ₩92,638 | ₩92,638 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,563 | ₩92,670 | ₩92,347 | ₩92,347 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,876 | ₩91,876 | ₩91,876 | ₩91,876 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩91,989 | ₩92,002 | ₩91,329 | ₩91,329 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,762 | ₩91,981 | ₩91,748 | ₩91,981 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,347 | ₩92,400 | ₩92,347 | ₩92,400 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,256 | ₩92,323 | ₩91,374 | ₩91,712 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,122 | ₩92,372 | ₩92,122 | ₩92,336 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,786 | ₩91,683 | ₩90,786 | ₩91,683 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,174 | ₩91,174 | ₩90,826 | ₩90,867 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,127 | ₩91,127 | ₩90,733 | ₩90,925 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,641 | ₩91,641 | ₩91,120 | ₩91,202 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,528 | ₩91,628 | ₩91,134 | ₩91,215 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,720 | ₩91,107 | ₩90,573 | ₩91,009 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,506 | ₩90,559 | ₩90,418 | ₩90,533 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,639 | ₩90,639 | ₩90,147 | ₩90,147 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,452 | ₩90,651 | ₩90,452 | ₩90,533 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩89,998 | ₩90,372 | ₩89,998 | ₩90,346 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,823 | ₩89,273 | ₩88,823 | ₩89,273 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,847 | ₩88,328 | ₩87,847 | ₩88,282 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,447 | ₩88,331 | ₩87,447 | ₩88,143 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,540 | ₩87,540 | ₩86,848 | ₩86,848 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,797 | ₩87,868 | ₩87,797 | ₩87,868 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩87,994 | ₩88,395 | ₩87,994 | ₩88,330 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩90,030 | ₩90,030 | ₩89,264 | ₩89,358 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,493 | ₩90,633 | ₩90,305 | ₩90,359 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,533 | ₩91,533 | ₩90,812 | ₩90,812 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩91,922 | ₩91,922 | ₩91,774 | ₩91,774 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,174 | ₩91,334 | ₩91,080 | ₩91,334 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,267 | ₩90,635 | ₩90,267 | ₩90,635 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,384 | ₩89,544 | ₩89,384 | ₩89,544 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩89,942 | ₩89,942 | ₩89,440 | ₩89,440 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,175 | ₩89,838 | ₩89,175 | ₩89,692 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩89,036 | ₩89,571 | ₩89,036 | ₩89,051 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩89,945 | ₩89,945 | ₩89,945 | ₩89,945 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,638 | ₩90,052 | ₩89,638 | ₩89,851 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,758 | ₩90,354 | ₩89,758 | ₩90,305 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,813 | ₩90,945 | ₩90,285 | ₩90,285 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,241 | ₩91,241 | ₩91,009 | ₩91,009 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,227 | ₩91,227 | ₩91,187 | ₩91,187 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,479 | ₩90,586 | ₩90,372 | ₩90,545 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,245 | ₩90,558 | ₩90,172 | ₩90,359 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,252 | ₩90,252 | ₩89,811 | ₩90,025 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,292 | ₩90,332 | ₩90,105 | ₩90,105 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,824 | ₩90,824 | ₩90,760 | ₩90,760 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩89,938 | ₩89,938 | ₩89,938 | ₩89,938 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,743 | ₩90,092 | ₩89,430 | ₩89,659 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,571 | ₩89,571 | ₩89,223 | ₩89,302 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,792 | ₩88,792 | ₩88,792 | ₩88,792 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,295 | ₩88,582 | ₩88,248 | ₩88,447 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,901 | ₩87,901 | ₩87,594 | ₩87,594 | -0.35% | 13.7만 |
|---|