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 | ₩99,423 | ₩99,754 | ₩99,266 | ₩99,520 | +0.10% | 3.4만 |
| 2026.10.08 | ₩99,005 | ₩99,192 | ₩98,370 | ₩99,192 | +0.19% | 1.3만 |
| 2026.10.07 | ₩99,085 | ₩99,607 | ₩98,911 | ₩99,379 | +0.30% | 1.1만 |
| 2026.10.06 | ₩100,956 | ₩100,956 | ₩100,547 | ₩100,547 | -0.41% | 4.7천 |
| 2026.10.05 | ₩99,834 | ₩100,623 | ₩99,834 | ₩100,516 | +0.68% | 1.4만 |
| 2026.10.02 | ₩100,088 | ₩100,395 | ₩99,794 | ₩100,161 | +0.07% | 1만 |
| 2026.10.01 | ₩99,607 | ₩99,607 | ₩98,749 | ₩99,232 | -0.38% | 1.3만 |
| 2026.09.30 | ₩100,877 | ₩100,904 | ₩99,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,155 |
| -0.72% |
| 21만 |
| 2026.09.29 | ₩100,801 | ₩100,810 | ₩100,156 | ₩100,395 | -0.40% | 26.2만 |
|---|
| 2026.09.28 | ₩101,372 | ₩101,425 | ₩100,743 | ₩101,198 | -0.17% | 8.7천 |
|---|
| 2026.09.25 | ₩101,241 | ₩101,706 | ₩100,957 | ₩101,599 | +0.35% | 6.8천 |
|---|
| 2026.09.24 | ₩100,837 | ₩101,051 | ₩100,048 | ₩100,640 | -0.19% | 2.3만 |
|---|
| 2026.09.23 | ₩102,080 | ₩102,080 | ₩101,291 | ₩101,465 | -0.60% | 32만 |
|---|
| 2026.09.22 | ₩103,190 | ₩103,309 | ₩102,582 | ₩103,309 | +0.12% | 26.8만 |
|---|
| 2026.09.21 | ₩102,562 | ₩103,137 | ₩102,465 | ₩102,682 | +0.12% | 26.9만 |
|---|
| 2026.09.18 | ₩101,384 | ₩101,826 | ₩101,291 | ₩101,786 | +0.40% | 4.7천 |
|---|
| 2026.09.17 | ₩102,816 | ₩103,137 | ₩102,655 | ₩102,883 | +0.07% | 5.9천 |
|---|
| 2026.09.16 | ₩102,481 | ₩102,829 | ₩101,331 | ₩101,853 | -0.61% | 6.2천 |
|---|
| 2026.09.15 | ₩102,120 | ₩102,308 | ₩101,733 | ₩102,308 | +0.18% | 1.5만 |
|---|
| 2026.09.14 | ₩102,495 | ₩103,150 | ₩102,054 | ₩102,621 | +0.12% | 5.9천 |
|---|
| 2026.09.11 | ₩103,458 | ₩103,672 | ₩103,123 | ₩103,491 | +0.03% | 8.2천 |
|---|
| 2026.09.10 | ₩102,722 | ₩102,976 | ₩102,281 | ₩102,388 | -0.33% | 6.6천 |
|---|
| 2026.09.09 | ₩104,073 | ₩104,073 | ₩103,356 | ₩103,444 | -0.60% | 17.5만 |
|---|
| 2026.09.08 | ₩104,661 | ₩104,862 | ₩104,354 | ₩104,554 | -0.10% | 1.6만 |
|---|
| 2026.09.04 | ₩104,695 | ₩105,183 | ₩104,634 | ₩104,902 | +0.20% | 1.4만 |
|---|
| 2026.09.03 | ₩104,929 | ₩104,982 | ₩104,193 | ₩104,715 | -0.20% | 30.5만 |
|---|
| 2026.09.02 | ₩103,458 | ₩103,591 | ₩103,257 | ₩103,539 | +0.08% | 5.9천 |
|---|
| 2026.09.01 | ₩103,625 | ₩103,839 | ₩102,843 | ₩103,070 | -0.54% | 5.6만 |
|---|
| 2026.08.31 | ₩104,287 | ₩104,287 | ₩103,692 | ₩104,019 | -0.26% | 50.2만 |
|---|
| 2026.08.28 | ₩104,728 | ₩104,728 | ₩103,939 | ₩104,086 | -0.61% | 26만 |
|---|
| 2026.08.27 | ₩104,260 | ₩104,674 | ₩103,966 | ₩104,674 | +0.40% | 1.1만 |
|---|
| 2026.08.26 | ₩105,355 | ₩105,355 | ₩104,487 | ₩104,822 | -0.51% | 8.6천 |
|---|
| 2026.08.25 | ₩104,822 | ₩105,263 | ₩104,822 | ₩105,263 | +0.42% | 7.6천 |
|---|
| 2026.08.24 | ₩104,313 | ₩104,674 | ₩104,166 | ₩104,594 | +0.27% | 6.5천 |
|---|
| 2026.08.21 | ₩104,447 | ₩104,848 | ₩104,380 | ₩104,682 | +0.23% | 16.3만 |
|---|
| 2026.08.20 | ₩104,019 | ₩104,019 | ₩103,511 | ₩103,725 | -0.28% | 5.4천 |
|---|
| 2026.08.19 | ₩104,126 | ₩104,487 | ₩103,829 | ₩104,180 | +0.05% | 4.8천 |
|---|
| 2026.08.18 | ₩104,046 | ₩104,527 | ₩103,538 | ₩103,762 | -0.27% | 4.9천 |
|---|
| 2026.08.17 | ₩105,330 | ₩105,330 | ₩104,527 | ₩104,862 | -0.44% | 7.6천 |
|---|
| 2026.08.14 | ₩105,236 | ₩105,397 | ₩104,835 | ₩104,947 | -0.27% | 22.5만 |
|---|
| 2026.08.13 | ₩105,263 | ₩105,395 | ₩105,022 | ₩105,088 | -0.17% | 5천 |
|---|
| 2026.08.12 | ₩105,142 | ₩105,276 | ₩104,581 | ₩104,978 | -0.16% | 5.5천 |
|---|
| 2026.08.11 | ₩105,035 | ₩105,035 | ₩104,173 | ₩104,394 | -0.61% | 7천 |
|---|
| 2026.08.10 | ₩104,244 | ₩104,701 | ₩104,244 | ₩104,367 | +0.12% | 6.7천 |
|---|
| 2026.08.07 | ₩104,911 | ₩104,915 | ₩104,621 | ₩104,882 | -0.03% | 6.4천 |
|---|
| 2026.08.06 | ₩104,019 | ₩104,380 | ₩103,605 | ₩103,752 | -0.26% | 1.4만 |
|---|
| 2026.08.05 | ₩104,367 | ₩104,527 | ₩103,892 | ₩104,073 | -0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩103,524 | ₩104,046 | ₩103,163 | ₩103,809 | +0.28% | 9.1천 |
|---|
| 2026.08.03 | ₩102,194 | ₩102,682 | ₩102,194 | ₩102,502 | +0.30% | 7.1천 |
|---|
| 2026.07.31 | ₩101,840 | ₩102,481 | ₩101,385 | ₩102,161 | +0.32% | 30.1만 |
|---|
| 2026.07.30 | ₩102,268 | ₩103,043 | ₩102,013 | ₩103,043 | +0.76% | 1.5만 |
|---|
| 2026.07.29 | ₩100,195 | ₩101,305 | ₩99,780 | ₩100,222 | +0.03% | 1만 |
|---|
| 2026.07.28 | ₩99,914 | ₩100,930 | ₩99,914 | ₩100,572 | +0.66% | 1.2만 |
|---|
| 2026.07.27 | ₩100,863 | ₩100,863 | ₩100,215 | ₩100,535 | -0.33% | 6.1천 |
|---|
| 2026.07.24 | ₩100,028 | ₩100,757 | ₩99,968 | ₩100,081 | +0.05% | 8천 |
|---|
| 2026.07.23 | ₩99,640 | ₩99,807 | ₩99,347 | ₩99,459 | -0.18% | 5.9천 |
|---|
| 2026.07.22 | ₩101,087 | ₩101,251 | ₩100,917 | ₩101,024 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩100,202 | ₩101,024 | ₩100,202 | ₩100,797 | +0.59% | 1만 |
|---|
| 2026.07.20 | ₩100,128 | ₩100,140 | ₩99,085 | ₩99,085 | -1.04% | 16.4만 |
|---|
| 2026.07.17 | ₩99,767 | ₩100,275 | ₩99,767 | ₩100,208 | +0.44% | 3.1천 |
|---|
| 2026.07.16 | ₩100,021 | ₩100,770 | ₩100,021 | ₩100,636 | +0.61% | 6.1천 |
|---|
| 2026.07.15 | ₩101,104 | ₩101,412 | ₩100,569 | ₩101,331 | +0.22% | 1.1만 |
|---|
| 2026.07.14 | ₩101,037 | ₩101,265 | ₩100,583 | ₩100,640 | -0.39% | 5.7천 |
|---|
| 2026.07.13 | ₩100,596 | ₩100,596 | ₩99,827 | ₩100,061 | -0.53% | 1.4만 |
|---|
| 2026.07.10 | ₩100,736 | ₩101,238 | ₩100,736 | ₩100,949 | +0.21% | 6.3천 |
|---|
| 2026.07.09 | ₩100,476 | ₩100,863 | ₩100,409 | ₩100,609 | +0.13% | 3천 |
|---|
| 2026.07.08 | ₩99,259 | ₩100,101 | ₩99,102 | ₩99,956 | +0.70% | 5.6천 |
|---|
| 2026.07.07 | ₩101,251 | ₩101,278 | ₩100,629 | ₩100,930 | -0.32% | 7.7천 |
|---|
| 2026.07.06 | ₩101,291 | ₩102,187 | ₩101,291 | ₩101,773 | +0.48% | 13.4만 |
|---|
| 2026.07.02 | ₩101,599 | ₩101,773 | ₩100,555 | ₩100,890 | -0.70% | 2만 |
|---|
| 2026.07.01 | ₩99,633 | ₩100,075 | ₩99,633 | ₩99,780 | +0.15% | 9.6천 |
|---|
| 2026.06.30 | ₩99,700 | ₩100,543 | ₩99,700 | ₩100,476 | +0.78% | 24.7만 |
|---|
| 2026.06.29 | ₩99,098 | ₩100,168 | ₩99,098 | ₩100,168 | +1.08% | 17만 |
|---|
| 2026.06.26 | ₩99,566 | ₩99,578 | ₩98,951 | ₩99,169 | -0.40% | 7천 |
|---|
| 2026.06.25 | ₩100,034 | ₩100,088 | ₩99,525 | ₩99,560 | -0.47% | 5.7천 |
|---|
| 2026.06.24 | ₩98,564 | ₩99,152 | ₩98,557 | ₩98,788 | +0.23% | 1.3만 |
|---|
| 2026.06.23 | ₩100,489 | ₩100,743 | ₩100,302 | ₩100,337 | -0.15% | 4.6천 |
|---|
| 2026.06.22 | ₩102,247 | ₩102,321 | ₩102,094 | ₩102,227 | -0.02% | 3.8천 |
|---|
| 2026.06.18 | ₩102,161 | ₩102,308 | ₩102,100 | ₩102,181 | +0.02% | 5.7천 |
|---|
| 2026.06.17 | ₩102,796 | ₩103,097 | ₩101,599 | ₩101,693 | -1.07% | 8.3천 |
|---|
| 2026.06.16 | ₩102,435 | ₩102,615 | ₩102,060 | ₩102,254 | -0.18% | 1.8만 |
|---|
| 2026.06.15 | ₩102,167 | ₩102,321 | ₩101,800 | ₩101,960 | -0.20% | 2.9만 |
|---|
| 2026.06.12 | ₩100,950 | ₩101,436 | ₩100,909 | ₩101,311 | +0.36% | 4천 |
|---|
| 2026.06.11 | ₩99,179 | ₩100,970 | ₩98,757 | ₩100,766 | +1.60% | 1.4만 |
|---|
| 2026.06.10 | ₩99,165 | ₩99,165 | ₩97,975 | ₩98,002 | -1.17% | 5.8천 |
|---|
| 2026.06.09 | ₩100,195 | ₩100,222 | ₩97,908 | ₩99,172 | -1.02% | 5천 |
|---|
| 2026.06.08 | ₩99,633 | ₩99,874 | ₩99,366 | ₩99,419 | -0.21% | 2만 |
|---|
| 2026.06.05 | ₩100,302 | ₩100,315 | ₩98,457 | ₩98,457 | -1.84% | 1.2만 |
|---|
| 2026.06.04 | ₩101,104 | ₩101,358 | ₩100,843 | ₩101,170 | +0.06% | 4.4천 |
|---|
| 2026.06.03 | ₩100,957 | ₩100,957 | ₩100,422 | ₩100,531 | -0.42% | 8천 |
|---|
| 2026.06.02 | ₩101,144 | ₩101,385 | ₩100,950 | ₩101,172 | +0.03% | 5.9천 |
|---|
| 2026.06.01 | ₩100,195 | ₩101,118 | ₩100,195 | ₩100,583 | +0.39% | 32.8만 |
|---|
| 2026.05.29 | ₩101,225 | ₩101,840 | ₩101,011 | ₩101,186 | -0.04% | 3.4천 |
|---|
| 2026.05.28 | ₩100,280 | ₩101,331 | ₩100,280 | ₩101,211 | +0.93% | 7천 |
|---|
| 2026.05.27 | ₩101,198 | ₩101,265 | ₩100,913 | ₩101,057 | -0.14% | 1.4만 |
|---|
| 2026.05.26 | ₩101,564 | ₩101,693 | ₩101,057 | ₩101,322 | -0.24% | 5.6천 |
|---|
| 2026.05.22 | ₩99,954 | ₩100,650 | ₩99,954 | ₩100,198 | +0.24% | 1.1만 |
|---|
| 2026.05.21 | ₩99,185 | ₩100,897 | ₩99,185 | ₩100,442 | +1.27% | 1.2만 |
|---|
| 2026.05.20 | ₩98,925 | ₩100,054 | ₩98,925 | ₩99,819 | +0.90% | 2.1만 |
|---|
| 2026.05.19 | ₩98,530 | ₩98,884 | ₩98,029 | ₩98,510 | -0.02% | 5.8천 |
|---|
| 2026.05.18 | ₩98,777 | ₩99,139 | ₩98,470 | ₩99,032 | +0.26% | 6.2천 |
|---|
| 2026.05.15 | ₩98,577 | ₩98,577 | ₩98,109 | ₩98,237 | -0.34% | 1만 |
|---|
| 2026.05.14 | ₩100,222 | ₩100,502 | ₩99,794 | ₩99,794 | -0.43% | 1.1만 |
|---|
| 2026.05.13 | ₩99,660 | ₩100,315 | ₩99,573 | ₩100,202 | +0.54% | 4.1천 |
|---|
| 2026.05.12 | ₩99,620 | ₩99,671 | ₩99,085 | ₩99,671 | +0.05% | 4.1천 |
|---|
| 2026.05.11 | ₩100,489 | ₩100,529 | ₩100,021 | ₩100,210 | -0.28% | 5.8천 |
|---|
| 2026.05.08 | ₩100,436 | ₩100,436 | ₩99,994 | ₩100,258 | -0.18% | 5.7천 |
|---|
| 2026.05.07 | ₩101,278 | ₩101,278 | ₩99,490 | ₩99,490 | -1.77% | 4.6천 |
|---|
| 2026.05.06 | ₩101,024 | ₩101,331 | ₩100,676 | ₩101,168 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩98,109 | ₩98,671 | ₩97,962 | ₩98,457 | +0.35% | 9.9천 |
|---|
| 2026.05.04 | ₩97,507 | ₩98,296 | ₩96,959 | ₩96,959 | -0.56% | 1.2만 |
|---|
| 2026.05.01 | ₩98,764 | ₩99,286 | ₩98,376 | ₩98,517 | -0.25% | 1.7만 |
|---|
| 2026.04.30 | ₩98,122 | ₩99,032 | ₩97,628 | ₩98,911 | +0.80% | 34.1만 |
|---|
| 2026.04.29 | ₩97,119 | ₩97,119 | ₩96,090 | ₩96,333 | -0.81% | 2.4만 |
|---|
| 2026.04.28 | ₩97,494 | ₩97,507 | ₩97,053 | ₩97,269 | -0.23% | 7천 |
|---|
| 2026.04.27 | ₩98,002 | ₩98,162 | ₩97,561 | ₩97,775 | -0.23% | 7.5천 |
|---|
| 2026.04.24 | ₩97,908 | ₩98,149 | ₩97,360 | ₩97,942 | +0.03% | 26.7만 |
|---|
| 2026.04.23 | ₩97,962 | ₩98,390 | ₩96,678 | ₩97,446 | -0.53% | 1만 |
|---|
| 2026.04.22 | ₩98,550 | ₩98,564 | ₩98,002 | ₩98,180 | -0.38% | 1.1만 |
|---|
| 2026.04.21 | ₩99,513 | ₩99,513 | ₩97,816 | ₩97,816 | -1.71% | 5천 |
|---|
| 2026.04.20 | ₩99,874 | ₩100,128 | ₩99,580 | ₩99,949 | +0.07% | 6천 |
|---|
| 2026.04.17 | ₩100,596 | ₩101,104 | ₩100,563 | ₩100,563 | -0.03% | 5.4천 |
|---|
| 2026.04.16 | ₩100,021 | ₩100,021 | ₩98,737 | ₩99,169 | -0.85% | 3.6만 |
|---|
| 2026.04.15 | ₩99,700 | ₩99,700 | ₩99,072 | ₩99,459 | -0.24% | 7.4천 |
|---|
| 2026.04.14 | ₩99,700 | ₩99,941 | ₩99,449 | ₩99,861 | +0.16% | 6.5천 |
|---|
| 2026.04.13 | ₩97,948 | ₩99,177 | ₩97,948 | ₩99,177 | +1.25% | 6.2천 |
|---|
| 2026.04.10 | ₩98,858 | ₩98,858 | ₩98,109 | ₩98,430 | -0.43% | 6.1천 |
|---|
| 2026.04.09 | ₩97,514 | ₩98,724 | ₩97,053 | ₩98,182 | +0.69% | 5.8천 |
|---|
| 2026.04.08 | ₩98,470 | ₩98,791 | ₩97,815 | ₩98,339 | -0.13% | 8.3천 |
|---|
| 2026.04.07 | ₩93,696 | ₩94,552 | ₩93,349 | ₩94,485 | +0.84% | 1.1만 |
|---|
| 2026.04.06 | ₩94,619 | ₩95,100 | ₩94,298 | ₩95,073 | +0.48% | 7.4천 |
|---|
| 2026.04.02 | ₩93,542 | ₩94,392 | ₩93,542 | ₩94,204 | +0.71% | 7.3천 |
|---|
| 2026.04.01 | ₩94,993 | ₩95,662 | ₩94,512 | ₩95,020 | +0.03% | 3만 |
|---|
| 2026.03.31 | ₩92,466 | ₩93,710 | ₩91,637 | ₩93,456 | +1.07% | 21.9만 |
|---|
| 2026.03.30 | ₩91,115 | ₩91,343 | ₩90,540 | ₩90,835 | -0.31% | 1만 |
|---|
| 2026.03.27 | ₩90,902 | ₩91,087 | ₩90,286 | ₩90,647 | -0.28% | 3.5만 |
|---|
| 2026.03.26 | ₩92,118 | ₩92,759 | ₩91,317 | ₩91,317 | -0.87% | 12.4만 |
|---|
| 2026.03.25 | ₩93,282 | ₩93,549 | ₩93,088 | ₩93,429 | +0.16% | 1.2만 |
|---|
| 2026.03.24 | ₩91,436 | ₩92,800 | ₩91,370 | ₩92,239 | +0.88% | 9.1천 |
|---|
| 2026.03.23 | ₩93,442 | ₩93,616 | ₩92,533 | ₩92,985 | -0.49% | 1.7만 |
|---|
| 2026.03.20 | ₩92,065 | ₩92,077 | ₩90,400 | ₩90,635 | -1.55% | 2.1만 |
|---|
| 2026.03.19 | ₩92,279 | ₩93,756 | ₩92,279 | ₩93,371 | +1.18% | 1.7만 |
|---|
| 2026.03.18 | ₩94,619 | ₩94,712 | ₩93,636 | ₩93,636 | -1.04% | 1.2만 |
|---|
| 2026.03.17 | ₩95,662 | ₩95,983 | ₩95,000 | ₩95,221 | -0.46% | 3.2만 |
|---|
| 2026.03.16 | ₩94,492 | ₩94,940 | ₩94,378 | ₩94,700 | +0.22% | 2.8만 |
|---|
| 2026.03.13 | ₩94,271 | ₩94,298 | ₩93,040 | ₩93,040 | -1.31% | 1만 |
|---|
| 2026.03.12 | ₩94,686 | ₩94,833 | ₩93,941 | ₩94,365 | -0.34% | 2.5만 |
|---|
| 2026.03.11 | ₩95,568 | ₩95,969 | ₩95,199 | ₩95,705 | +0.14% | 1.4만 |
|---|
| 2026.03.10 | ₩96,076 | ₩97,801 | ₩95,702 | ₩96,112 | +0.04% | 172.9만 |
|---|
| 2026.03.09 | ₩92,800 | ₩95,809 | ₩92,800 | ₩95,715 | +3.14% | 4.8천 |
|---|
| 2026.03.06 | ₩94,946 | ₩95,233 | ₩93,964 | ₩95,051 | +0.11% | 7.6천 |
|---|
| 2026.03.05 | ₩96,605 | ₩96,605 | ₩95,180 | ₩95,824 | -0.81% | 1.5천 |
|---|
| 2026.03.04 | ₩97,788 | ₩97,801 | ₩97,507 | ₩97,801 | +0.01% | 4.9천 |
|---|
| 2026.03.03 | ₩96,063 | ₩97,360 | ₩96,063 | ₩96,776 | +0.74% | 2.6천 |
|---|
| 2026.03.02 | ₩99,847 | ₩100,101 | ₩99,647 | ₩99,740 | -0.11% | 2.6천 |
|---|
| 2026.02.27 | ₩102,054 | ₩102,054 | ₩101,559 | ₩101,920 | -0.13% | 21.4만 |
|---|
| 2026.02.26 | ₩102,201 | ₩102,201 | ₩101,385 | ₩102,035 | -0.16% | 1.7천 |
|---|
| 2026.02.25 | ₩101,118 | ₩102,455 | ₩101,118 | ₩102,231 | +1.10% | 9천 |
|---|
| 2026.02.24 | ₩101,037 | ₩101,305 | ₩101,037 | ₩101,305 | +0.26% | 300 |
|---|
| 2026.02.23 | ₩101,352 | ₩101,586 | ₩100,596 | ₩100,949 | -0.40% | 2.7천 |
|---|
| 2026.02.20 | ₩100,730 | ₩101,381 | ₩100,730 | ₩101,381 | +0.65% | 1.1만 |
|---|
| 2026.02.19 | ₩100,355 | ₩100,564 | ₩100,355 | ₩100,564 | +0.21% | 500 |
|---|
| 2026.02.18 | ₩100,944 | ₩101,311 | ₩100,933 | ₩100,933 | -0.01% | 1.4천 |
|---|
| 2026.02.17 | ₩100,778 | ₩100,778 | ₩100,778 | ₩100,778 | 0.00% | 300 |
|---|
| 2026.02.13 | ₩100,655 | ₩100,815 | ₩100,655 | ₩100,815 | +0.16% | 500 |
|---|
| 2026.02.12 | ₩100,720 | ₩100,720 | ₩100,720 | ₩100,720 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩101,483 | ₩101,483 | ₩101,483 | ₩101,483 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩100,797 | ₩101,104 | ₩100,609 | ₩100,609 | -0.19% | 7.3천 |
|---|
| 2026.02.09 | ₩100,462 | ₩100,628 | ₩100,462 | ₩100,628 | +0.17% | 300 |
|---|
| 2026.02.06 | ₩98,610 | ₩99,149 | ₩98,610 | ₩99,149 | +0.55% | 3.7천 |
|---|
| 2026.02.05 | ₩97,561 | ₩97,666 | ₩96,852 | ₩96,984 | -0.59% | 1.8천 |
|---|
| 2026.02.04 | ₩98,884 | ₩98,884 | ₩98,082 | ₩98,303 | -0.59% | 5.9천 |
|---|
| 2026.02.03 | ₩97,587 | ₩98,059 | ₩97,587 | ₩98,059 | +0.48% | 800 |
|---|
| 2026.02.02 | ₩97,454 | ₩97,942 | ₩97,454 | ₩97,942 | +0.50% | 700 |
|---|
| 2026.01.30 | ₩97,240 | ₩97,266 | ₩97,240 | ₩97,266 | +0.03% | 11만 |
|---|
| 2026.01.29 | ₩97,066 | ₩98,271 | ₩96,972 | ₩98,271 | +1.24% | 7.1천 |
|---|
| 2026.01.28 | ₩97,333 | ₩97,721 | ₩97,280 | ₩97,721 | +0.40% | 9.7천 |
|---|
| 2026.01.27 | ₩98,323 | ₩98,736 | ₩98,323 | ₩98,736 | +0.42% | 1.7천 |
|---|
| 2026.01.26 | ₩97,333 | ₩97,373 | ₩96,999 | ₩97,125 | -0.21% | 1.7천 |
|---|
| 2026.01.23 | ₩95,980 | ₩96,630 | ₩95,980 | ₩96,630 | +0.68% | 600 |
|---|
| 2026.01.22 | ₩96,103 | ₩96,304 | ₩96,103 | ₩96,205 | +0.11% | 600 |
|---|
| 2026.01.21 | ₩94,819 | ₩95,842 | ₩94,819 | ₩95,711 | +0.94% | 1.1천 |
|---|
| 2026.01.20 | ₩95,060 | ₩95,235 | ₩94,686 | ₩94,726 | -0.35% | 1.4천 |
|---|
| 2026.01.16 | ₩95,849 | ₩96,344 | ₩95,849 | ₩96,023 | +0.18% | 23.5만 |
|---|
| 2026.01.15 | ₩96,330 | ₩96,330 | ₩95,956 | ₩95,969 | -0.37% | 1.1만 |
|---|
| 2026.01.14 | ₩96,023 | ₩96,210 | ₩95,916 | ₩95,929 | -0.10% | 1.8천 |
|---|
| 2026.01.13 | ₩95,702 | ₩95,742 | ₩95,381 | ₩95,556 | -0.15% | 1.5천 |
|---|
| 2026.01.12 | ₩95,782 | ₩96,223 | ₩95,782 | ₩96,032 | +0.26% | 6천 |
|---|
| 2026.01.09 | ₩95,301 | ₩95,481 | ₩95,301 | ₩95,481 | +0.19% | 200 |
|---|
| 2026.01.08 | ₩94,365 | ₩94,738 | ₩94,365 | ₩94,599 | +0.25% | 900 |
|---|
| 2026.01.07 | ₩94,786 | ₩94,967 | ₩94,620 | ₩94,620 | -0.17% | 1.3만 |
|---|
| 2026.01.06 | ₩94,873 | ₩94,993 | ₩94,739 | ₩94,936 | +0.07% | 2.1만 |
|---|
| 2026.01.05 | ₩94,087 | ₩94,686 | ₩94,087 | ₩94,626 | +0.57% | 1천 |
|---|
| 2026.01.02 | ₩93,509 | ₩93,830 | ₩93,429 | ₩93,509 | 0.00% | 6.9천 |
|---|
| 2025.12.31 | ₩92,655 | ₩92,787 | ₩92,634 | ₩92,697 | +0.05% | 600 |
|---|
| 2025.12.30 | ₩93,054 | ₩93,247 | ₩92,934 | ₩92,934 | -0.13% | 21.5만 |
|---|
| 2025.12.29 | ₩92,951 | ₩92,951 | ₩92,720 | ₩92,720 | -0.25% | 37.5만 |
|---|
| 2025.12.26 | ₩93,282 | ₩93,282 | ₩93,048 | ₩93,116 | -0.18% | 1.2천 |
|---|
| 2025.12.24 | ₩93,048 | ₩93,048 | ₩93,048 | ₩93,048 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩92,907 | ₩92,934 | ₩92,885 | ₩92,885 | -0.02% | 1.6천 |
|---|
| 2025.12.22 | ₩92,728 | ₩92,728 | ₩92,728 | ₩92,728 | 0.00% | 300 |
|---|
| 2025.12.19 | ₩92,653 | ₩92,760 | ₩92,437 | ₩92,437 | -0.23% | 3.3천 |
|---|
| 2025.12.18 | ₩91,966 | ₩91,966 | ₩91,966 | ₩91,966 | 0.00% | 300 |
|---|
| 2025.12.17 | ₩92,078 | ₩92,092 | ₩91,418 | ₩91,418 | -0.72% | 2천 |
|---|
| 2025.12.16 | ₩91,851 | ₩92,070 | ₩91,838 | ₩92,070 | +0.24% | 600 |
|---|
| 2025.12.15 | ₩92,437 | ₩92,490 | ₩92,437 | ₩92,490 | +0.06% | 900 |
|---|
| 2025.12.12 | ₩92,346 | ₩92,413 | ₩91,463 | ₩91,801 | -0.59% | 2만 |
|---|
| 2025.12.11 | ₩92,212 | ₩92,462 | ₩92,212 | ₩92,426 | +0.23% | 2.2천 |
|---|
| 2025.12.10 | ₩90,875 | ₩91,772 | ₩90,875 | ₩91,772 | +0.99% | 3.6천 |
|---|
| 2025.12.09 | ₩91,263 | ₩91,263 | ₩90,915 | ₩90,955 | -0.34% | 4.8천 |
|---|
| 2025.12.08 | ₩91,216 | ₩91,216 | ₩90,821 | ₩91,014 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩91,731 | ₩91,731 | ₩91,209 | ₩91,291 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩91,617 | ₩91,717 | ₩91,222 | ₩91,304 | -0.34% | 800 |
|---|
| 2025.12.03 | ₩90,808 | ₩91,196 | ₩90,661 | ₩91,098 | +0.32% | 2만 |
|---|
| 2025.12.02 | ₩90,594 | ₩90,647 | ₩90,506 | ₩90,621 | +0.03% | 1.4천 |
|---|
| 2025.12.01 | ₩90,728 | ₩90,728 | ₩90,234 | ₩90,234 | -0.54% | 300 |
|---|
| 2025.11.28 | ₩90,540 | ₩90,740 | ₩90,540 | ₩90,621 | +0.09% | 900 |
|---|
| 2025.11.26 | ₩90,086 | ₩90,460 | ₩90,086 | ₩90,433 | +0.39% | 21.2만 |
|---|
| 2025.11.25 | ₩88,909 | ₩89,360 | ₩88,909 | ₩89,360 | +0.51% | 300 |
|---|
| 2025.11.24 | ₩87,933 | ₩88,414 | ₩87,933 | ₩88,368 | +0.49% | 1.3천 |
|---|
| 2025.11.21 | ₩87,532 | ₩88,417 | ₩87,532 | ₩88,228 | +0.80% | 7.2만 |
|---|
| 2025.11.20 | ₩87,625 | ₩87,625 | ₩86,933 | ₩86,933 | -0.79% | 800 |
|---|
| 2025.11.19 | ₩87,882 | ₩87,953 | ₩87,882 | ₩87,953 | +0.08% | 500 |
|---|
| 2025.11.18 | ₩88,080 | ₩88,481 | ₩88,080 | ₩88,416 | +0.38% | 1.4천 |
|---|
| 2025.11.17 | ₩90,118 | ₩90,118 | ₩89,350 | ₩89,445 | -0.75% | 800 |
|---|
| 2025.11.14 | ₩90,581 | ₩90,721 | ₩90,393 | ₩90,447 | -0.15% | 11.6만 |
|---|
| 2025.11.13 | ₩91,622 | ₩91,622 | ₩90,900 | ₩90,900 | -0.79% | 800 |
|---|
| 2025.11.12 | ₩92,011 | ₩92,011 | ₩91,863 | ₩91,863 | -0.16% | 5.6천 |
|---|
| 2025.11.11 | ₩91,263 | ₩91,423 | ₩91,169 | ₩91,423 | +0.18% | 800 |
|---|
| 2025.11.10 | ₩90,355 | ₩90,724 | ₩90,355 | ₩90,724 | +0.41% | 1.1천 |
|---|
| 2025.11.07 | ₩89,471 | ₩89,631 | ₩89,471 | ₩89,631 | +0.18% | 34.4만 |
|---|
| 2025.11.06 | ₩90,030 | ₩90,030 | ₩89,527 | ₩89,527 | -0.56% | 2.1천 |
|---|
| 2025.11.05 | ₩89,262 | ₩89,925 | ₩89,262 | ₩89,780 | +0.58% | 1.2천 |
|---|
| 2025.11.04 | ₩89,123 | ₩89,658 | ₩89,123 | ₩89,138 | +0.02% | 2.1천 |
|---|
| 2025.11.03 | ₩90,032 | ₩90,032 | ₩90,032 | ₩90,032 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩89,725 | ₩90,139 | ₩89,725 | ₩89,939 | +0.24% | 25.9만 |
|---|
| 2025.10.30 | ₩89,845 | ₩90,442 | ₩89,845 | ₩90,393 | +0.61% | 2천 |
|---|
| 2025.10.29 | ₩90,902 | ₩91,034 | ₩90,373 | ₩90,373 | -0.58% | 900 |
|---|
| 2025.10.28 | ₩91,329 | ₩91,329 | ₩91,098 | ₩91,098 | -0.25% | 14.1만 |
|---|
| 2025.10.27 | ₩91,316 | ₩91,316 | ₩91,276 | ₩91,276 | -0.04% | 45.9만 |
|---|
| 2025.10.24 | ₩90,567 | ₩90,674 | ₩90,460 | ₩90,633 | +0.07% | 3.1천 |
|---|
| 2025.10.23 | ₩90,333 | ₩90,646 | ₩90,260 | ₩90,447 | +0.13% | 1.7천 |
|---|
| 2025.10.22 | ₩90,340 | ₩90,340 | ₩89,899 | ₩90,113 | -0.25% | 17.4만 |
|---|
| 2025.10.21 | ₩90,380 | ₩90,420 | ₩90,193 | ₩90,193 | -0.21% | 1.2천 |
|---|
| 2025.10.20 | ₩90,912 | ₩90,912 | ₩90,848 | ₩90,848 | -0.07% | 400 |
|---|
| 2025.10.17 | ₩90,026 | ₩90,026 | ₩90,026 | ₩90,026 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩89,830 | ₩90,179 | ₩89,518 | ₩89,746 | -0.09% | 1천 |
|---|
| 2025.10.15 | ₩89,658 | ₩89,658 | ₩89,310 | ₩89,389 | -0.30% | 400 |
|---|
| 2025.10.14 | ₩88,878 | ₩88,878 | ₩88,878 | ₩88,878 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩88,381 | ₩88,668 | ₩88,334 | ₩88,533 | +0.17% | 2.2만 |
|---|
| 2025.10.10 | ₩87,986 | ₩87,986 | ₩87,679 | ₩87,679 | -0.35% | 13.7만 |
|---|