시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta International Equity ETF 과거 주가
Goldman Sachs ActiveBeta International Equity ETF · GSIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta International Equity ETF · GSIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,199 | ₩61,400 | ₩61,112 | ₩61,360 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,703 | ₩60,964 | ₩60,515 | ₩60,930 | +0.38% | 72.9만 |
| 2026.10.07 | ₩61,011 | ₩61,172 | ₩60,857 | ₩61,078 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,789 | ₩61,976 | ₩61,722 | ₩61,735 | -0.09% | 37.3만 |
| 2026.10.05 | ₩61,239 | ₩61,641 | ₩61,065 | ₩61,534 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,360 | ₩61,628 | ₩61,158 | ₩61,561 | +0.33% | 150.3만 |
| 2026.10.01 | ₩61,293 | ₩61,293 | ₩60,649 | ₩60,930 | -0.59% | 52.4만 |
| 2026.09.30 | ₩62,137 | ₩62,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,467 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩62,043 | ₩62,043 | ₩61,561 | ₩61,936 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩62,258 | ₩62,580 | ₩62,057 | ₩62,365 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,365 | ₩62,660 | ₩62,184 | ₩62,580 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩62,030 | ₩62,231 | ₩61,688 | ₩62,003 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,969 | ₩63,391 | ₩62,419 | ₩62,566 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,639 | ₩63,800 | ₩63,304 | ₩63,612 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,358 | ₩63,492 | ₩63,130 | ₩63,398 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,835 | ₩62,888 | ₩62,600 | ₩62,848 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,518 | ₩63,552 | ₩63,331 | ₩63,398 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,358 | ₩63,854 | ₩62,486 | ₩62,848 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩63,089 | ₩63,123 | ₩62,875 | ₩63,076 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩63,237 | ₩63,679 | ₩63,109 | ₩63,331 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,840 | ₩63,901 | ₩63,612 | ₩63,626 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,344 | ₩63,572 | ₩63,096 | ₩63,183 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩64,095 | ₩64,095 | ₩63,632 | ₩63,679 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,551 | ₩64,651 | ₩64,303 | ₩64,336 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,524 | ₩64,900 | ₩64,524 | ₩64,779 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,457 | ₩64,806 | ₩64,330 | ₩64,712 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,626 | ₩63,941 | ₩63,612 | ₩63,907 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,800 | ₩64,001 | ₩63,425 | ₩63,545 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,457 | ₩64,457 | ₩64,055 | ₩64,182 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,725 | ₩65,020 | ₩64,162 | ₩64,323 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,564 | ₩64,564 | ₩64,255 | ₩64,511 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,900 | ₩64,993 | ₩64,611 | ₩64,672 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,792 | ₩65,014 | ₩64,658 | ₩64,980 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,444 | ₩64,578 | ₩64,377 | ₩64,511 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,524 | ₩64,638 | ₩64,377 | ₩64,564 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩64,082 | ₩64,356 | ₩63,968 | ₩64,135 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,390 | ₩64,524 | ₩64,162 | ₩64,330 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩64,269 | ₩64,417 | ₩63,941 | ₩64,015 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,685 | ₩64,839 | ₩64,524 | ₩64,605 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,792 | ₩64,873 | ₩64,645 | ₩64,752 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,685 | ₩64,786 | ₩64,538 | ₩64,698 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,631 | ₩64,739 | ₩64,430 | ₩64,558 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,551 | ₩64,698 | ₩64,296 | ₩64,417 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,497 | ₩64,578 | ₩64,390 | ₩64,437 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,698 | ₩64,769 | ₩64,484 | ₩64,712 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩64,189 | ₩64,269 | ₩63,901 | ₩64,001 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩64,202 | ₩64,285 | ₩63,948 | ₩64,028 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,532 | ₩63,968 | ₩63,505 | ₩63,854 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩63,103 | ₩63,358 | ₩63,103 | ₩63,358 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,995 | ₩63,177 | ₩62,473 | ₩63,036 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,821 | ₩63,478 | ₩62,727 | ₩63,445 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩62,137 | ₩62,774 | ₩61,735 | ₩61,963 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,681 | ₩62,285 | ₩61,681 | ₩62,124 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩62,110 | ₩62,245 | ₩61,728 | ₩61,990 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,574 | ₩61,923 | ₩61,500 | ₩61,601 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩61,252 | ₩61,507 | ₩61,105 | ₩61,319 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩62,110 | ₩62,258 | ₩62,030 | ₩62,043 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,601 | ₩61,983 | ₩61,407 | ₩61,950 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,614 | ₩61,829 | ₩61,145 | ₩61,212 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩61,279 | ₩61,782 | ₩61,252 | ₩61,668 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,802 | ₩62,124 | ₩61,728 | ₩61,923 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩62,017 | ₩62,313 | ₩61,795 | ₩62,258 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,909 | ₩62,231 | ₩61,735 | ₩61,748 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,614 | ₩61,668 | ₩61,196 | ₩61,306 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,601 | ₩61,837 | ₩61,386 | ₩61,775 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩61,212 | ₩61,561 | ₩61,212 | ₩61,400 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,877 | ₩61,138 | ₩60,528 | ₩61,118 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩62,043 | ₩62,164 | ₩61,480 | ₩61,628 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,990 | ₩62,231 | ₩61,869 | ₩62,231 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,748 | ₩62,070 | ₩61,266 | ₩61,614 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,770 | ₩61,145 | ₩60,729 | ₩60,971 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩61,011 | ₩61,333 | ₩60,917 | ₩61,279 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,823 | ₩61,105 | ₩60,542 | ₩61,078 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,689 | ₩61,008 | ₩60,595 | ₩60,649 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩61,065 | ₩61,252 | ₩60,736 | ₩60,971 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,327 | ₩60,582 | ₩60,206 | ₩60,381 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩61,145 | ₩61,507 | ₩61,112 | ₩61,259 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩62,084 | ₩62,392 | ₩62,084 | ₩62,178 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩62,231 | ₩62,305 | ₩62,017 | ₩62,110 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,674 | ₩62,888 | ₩61,829 | ₩61,976 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,405 | ₩62,553 | ₩62,258 | ₩62,258 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,553 | ₩62,553 | ₩62,110 | ₩62,110 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,614 | ₩61,976 | ₩61,386 | ₩61,789 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,488 | ₩61,695 | ₩60,260 | ₩61,601 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩60,287 | ₩60,682 | ₩59,940 | ₩59,965 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩61,024 | ₩61,319 | ₩59,804 | ₩60,609 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,823 | ₩60,877 | ₩60,434 | ₩60,515 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩61,279 | ₩61,279 | ₩60,126 | ₩60,327 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,453 | ₩61,735 | ₩61,420 | ₩61,708 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,306 | ₩61,427 | ₩61,105 | ₩61,118 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,306 | ₩61,675 | ₩61,306 | ₩61,628 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩61,078 | ₩61,561 | ₩60,890 | ₩61,266 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,668 | ₩61,983 | ₩61,574 | ₩61,628 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩61,185 | ₩61,641 | ₩61,078 | ₩61,480 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,762 | ₩61,802 | ₩61,480 | ₩61,628 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,815 | ₩61,923 | ₩61,527 | ₩61,722 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,360 | ₩61,453 | ₩61,105 | ₩61,185 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,703 | ₩61,641 | ₩60,568 | ₩61,440 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,341 | ₩61,333 | ₩60,287 | ₩61,252 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,314 | ₩60,575 | ₩60,200 | ₩60,287 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,582 | ₩60,703 | ₩60,213 | ₩60,622 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩60,287 | ₩60,334 | ₩60,019 | ₩60,126 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩61,105 | ₩61,239 | ₩60,991 | ₩61,024 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,823 | ₩61,199 | ₩60,743 | ₩61,199 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,783 | ₩61,011 | ₩60,528 | ₩60,957 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,360 | ₩61,520 | ₩61,225 | ₩61,400 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,360 | ₩61,494 | ₩61,158 | ₩61,467 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,923 | ₩61,923 | ₩60,863 | ₩60,971 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,681 | ₩61,909 | ₩61,628 | ₩61,883 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩60,220 | ₩60,515 | ₩60,072 | ₩60,475 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩60,193 | ₩60,341 | ₩59,590 | ₩59,791 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,595 | ₩60,937 | ₩60,555 | ₩60,568 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩60,046 | ₩60,790 | ₩59,911 | ₩60,662 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,590 | ₩59,603 | ₩59,080 | ₩59,348 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,952 | ₩60,032 | ₩59,724 | ₩59,858 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,367 | ₩60,468 | ₩60,046 | ₩60,086 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩60,046 | ₩60,408 | ₩59,938 | ₩60,260 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,314 | ₩60,528 | ₩59,469 | ₩60,032 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,917 | ₩60,917 | ₩60,501 | ₩60,649 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,386 | ₩61,507 | ₩60,501 | ₩60,542 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,588 | ₩61,822 | ₩61,400 | ₩61,789 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩62,097 | ₩62,459 | ₩61,963 | ₩62,057 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,574 | ₩61,628 | ₩61,118 | ₩61,333 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,306 | ₩61,440 | ₩61,158 | ₩61,386 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩61,239 | ₩61,520 | ₩61,239 | ₩61,480 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩60,046 | ₩61,048 | ₩60,046 | ₩61,038 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,823 | ₩60,996 | ₩60,461 | ₩60,622 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩60,099 | ₩60,810 | ₩60,012 | ₩60,515 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,756 | ₩60,917 | ₩60,314 | ₩60,676 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩58,262 | ₩58,778 | ₩57,833 | ₩58,624 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,410 | ₩58,866 | ₩58,410 | ₩58,678 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,592 | ₩58,651 | ₩57,498 | ₩58,423 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,691 | ₩59,115 | ₩58,503 | ₩58,745 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩57,002 | ₩57,887 | ₩56,720 | ₩57,833 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,438 | ₩56,693 | ₩55,942 | ₩56,130 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,291 | ₩56,559 | ₩55,848 | ₩56,050 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,894 | ₩57,357 | ₩56,412 | ₩56,425 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,699 | ₩57,773 | ₩57,243 | ₩57,592 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,506 | ₩57,310 | ₩56,485 | ₩56,961 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩57,028 | ₩57,940 | ₩56,774 | ₩57,297 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,417 | ₩57,417 | ₩55,701 | ₩55,956 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,814 | ₩57,927 | ₩56,801 | ₩57,672 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,423 | ₩58,530 | ₩57,753 | ₩57,766 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,906 | ₩59,026 | ₩58,624 | ₩58,691 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩58,222 | ₩58,611 | ₩58,141 | ₩58,477 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩58,262 | ₩58,502 | ₩57,391 | ₩57,444 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,436 | ₩58,530 | ₩57,940 | ₩58,088 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,812 | ₩59,228 | ₩58,617 | ₩59,026 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,456 | ₩60,046 | ₩59,107 | ₩59,187 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,913 | ₩59,210 | ₩57,357 | ₩59,013 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩58,155 | ₩58,933 | ₩57,981 | ₩58,731 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,442 | ₩59,801 | ₩58,611 | ₩59,241 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩60,059 | ₩60,421 | ₩59,844 | ₩60,394 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,946 | ₩59,952 | ₩58,363 | ₩59,777 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩61,132 | ₩61,655 | ₩61,105 | ₩61,386 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,647 | ₩62,835 | ₩62,473 | ₩62,553 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,566 | ₩62,727 | ₩62,245 | ₩62,700 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,379 | ₩62,694 | ₩62,312 | ₩62,640 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,789 | ₩62,151 | ₩61,724 | ₩62,070 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩62,218 | ₩62,379 | ₩61,802 | ₩62,003 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,681 | ₩62,245 | ₩61,641 | ₩62,184 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,480 | ₩61,775 | ₩61,373 | ₩61,775 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,869 | ₩62,151 | ₩61,742 | ₩61,883 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,427 | ₩61,889 | ₩61,158 | ₩61,829 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,547 | ₩61,856 | ₩61,252 | ₩61,775 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,338 | ₩62,372 | ₩61,453 | ₩61,628 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,312 | ₩62,345 | ₩61,853 | ₩62,245 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩62,137 | ₩62,245 | ₩61,997 | ₩62,017 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,333 | ₩61,936 | ₩61,293 | ₩61,896 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,542 | ₩61,091 | ₩60,273 | ₩60,998 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,925 | ₩60,381 | ₩59,737 | ₩59,764 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,917 | ₩61,011 | ₩60,341 | ₩60,582 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩60,086 | ₩60,408 | ₩59,871 | ₩60,327 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,911 | ₩60,294 | ₩59,751 | ₩60,287 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩60,247 | ₩60,341 | ₩59,590 | ₩59,791 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,649 | ₩60,796 | ₩59,844 | ₩60,515 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,314 | ₩60,354 | ₩59,898 | ₩60,166 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,381 | ₩60,796 | ₩60,347 | ₩60,676 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,804 | ₩59,945 | ₩59,710 | ₩59,737 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,986 | ₩59,435 | ₩58,848 | ₩59,415 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩59,120 | ₩59,262 | ₩58,979 | ₩59,134 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,450 | ₩58,906 | ₩58,175 | ₩58,772 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,289 | ₩58,725 | ₩58,222 | ₩58,329 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩59,093 | ₩59,134 | ₩58,852 | ₩59,134 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩59,120 | ₩59,201 | ₩58,986 | ₩59,000 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩59,013 | ₩59,120 | ₩58,892 | ₩59,080 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩59,053 | ₩59,067 | ₩58,731 | ₩58,852 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩59,120 | ₩59,254 | ₩59,040 | ₩59,214 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,705 | ₩58,946 | ₩58,571 | ₩58,892 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,289 | ₩58,557 | ₩58,249 | ₩58,557 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,624 | ₩58,638 | ₩58,430 | ₩58,436 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,705 | ₩58,782 | ₩58,544 | ₩58,678 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩58,074 | ₩58,660 | ₩58,074 | ₩58,638 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩58,048 | ₩58,094 | ₩57,793 | ₩58,021 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,739 | ₩57,739 | ₩57,531 | ₩57,578 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,940 | ₩58,061 | ₩57,840 | ₩57,860 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,766 | ₩57,860 | ₩57,645 | ₩57,766 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,887 | ₩57,960 | ₩57,806 | ₩57,940 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,860 | ₩57,917 | ₩57,753 | ₩57,846 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,806 | ₩57,867 | ₩57,732 | ₩57,833 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,645 | ₩57,833 | ₩57,605 | ₩57,820 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,471 | ₩57,746 | ₩57,471 | ₩57,538 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,337 | ₩57,551 | ₩57,149 | ₩57,270 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩57,163 | ₩57,270 | ₩56,834 | ₩56,854 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,417 | ₩57,444 | ₩57,116 | ₩57,297 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,538 | ₩57,618 | ₩57,297 | ₩57,458 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,377 | ₩57,525 | ₩56,847 | ₩57,039 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩57,176 | ₩57,472 | ₩57,176 | ₩57,404 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,385 | ₩57,069 | ₩56,345 | ₩56,948 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,438 | ₩56,573 | ₩56,237 | ₩56,358 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,452 | ₩56,463 | ₩56,229 | ₩56,304 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,613 | ₩56,766 | ₩56,365 | ₩56,479 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,573 | ₩56,626 | ₩56,373 | ₩56,465 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩56,036 | ₩56,304 | ₩56,036 | ₩56,291 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩56,143 | ₩56,143 | ₩55,909 | ₩56,076 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,969 | ₩56,117 | ₩55,869 | ₩55,875 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,889 | ₩56,170 | ₩55,889 | ₩56,143 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,594 | ₩56,009 | ₩55,594 | ₩55,922 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,937 | ₩55,386 | ₩54,909 | ₩55,352 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,494 | ₩54,749 | ₩54,420 | ₩54,668 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩54,199 | ₩54,668 | ₩53,998 | ₩54,575 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,749 | ₩54,843 | ₩53,703 | ₩53,703 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,575 | ₩54,776 | ₩54,246 | ₩54,414 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,534 | ₩54,803 | ₩54,347 | ₩54,615 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,513 | ₩55,694 | ₩55,024 | ₩55,272 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,688 | ₩56,090 | ₩55,647 | ₩55,969 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,559 | ₩56,633 | ₩56,056 | ₩56,117 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,371 | ₩56,705 | ₩56,371 | ₩56,653 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩56,117 | ₩56,351 | ₩56,090 | ₩56,304 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,647 | ₩55,969 | ₩55,540 | ₩55,902 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,856 | ₩55,446 | ₩54,796 | ₩55,339 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩55,232 | ₩55,352 | ₩54,963 | ₩55,084 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,923 | ₩55,299 | ₩54,923 | ₩55,232 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,762 | ₩55,064 | ₩54,736 | ₩54,736 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,366 | ₩55,500 | ₩55,178 | ₩55,500 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,352 | ₩55,433 | ₩55,178 | ₩55,386 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,312 | ₩55,667 | ₩55,299 | ₩55,486 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,996 | ₩56,050 | ₩55,419 | ₩55,634 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,942 | ₩56,164 | ₩55,848 | ₩56,036 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,835 | ₩56,023 | ₩55,835 | ₩56,009 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,621 | ₩55,733 | ₩55,567 | ₩55,657 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,366 | ₩55,567 | ₩55,322 | ₩55,540 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩55,191 | ₩55,339 | ₩54,997 | ₩55,165 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,299 | ₩55,359 | ₩55,124 | ₩55,124 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,379 | ₩55,607 | ₩55,366 | ₩55,553 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩55,004 | ₩55,245 | ₩54,892 | ₩55,218 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩55,258 | ₩55,406 | ₩54,990 | ₩55,165 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩55,057 | ₩55,205 | ₩54,746 | ₩55,044 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,280 | ₩54,990 | ₩54,253 | ₩54,883 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,467 | ₩54,615 | ₩54,280 | ₩54,548 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,990 | ₩55,017 | ₩54,112 | ₩54,186 | -1.46% | 41.3만 |
|---|