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 | ₩60,902 | ₩61,103 | ₩60,816 | ₩61,063 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,409 | ₩60,669 | ₩60,222 | ₩60,636 | +0.38% | 72.9만 |
| 2026.10.07 | ₩60,716 | ₩60,876 | ₩60,562 | ₩60,782 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,490 | ₩61,676 | ₩61,423 | ₩61,436 | -0.09% | 37.3만 |
| 2026.10.05 | ₩60,943 | ₩61,343 | ₩60,769 | ₩61,236 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,063 | ₩61,329 | ₩60,862 | ₩61,263 | +0.33% | 150.3만 |
| 2026.10.01 | ₩60,996 | ₩60,996 | ₩60,355 | ₩60,636 | -0.59% | 52.4만 |
| 2026.09.30 | ₩61,837 | ₩61,837 | ₩61,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,169 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩61,743 | ₩61,743 | ₩61,263 | ₩61,636 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩61,957 | ₩62,277 | ₩61,756 | ₩62,063 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,063 | ₩62,357 | ₩61,883 | ₩62,277 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩61,730 | ₩61,930 | ₩61,390 | ₩61,703 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,664 | ₩63,084 | ₩62,117 | ₩62,264 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,331 | ₩63,491 | ₩62,997 | ₩63,304 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,051 | ₩63,184 | ₩62,824 | ₩63,091 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,530 | ₩62,584 | ₩62,297 | ₩62,544 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,211 | ₩63,244 | ₩63,024 | ₩63,091 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,051 | ₩63,545 | ₩62,184 | ₩62,544 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩62,784 | ₩62,817 | ₩62,570 | ₩62,771 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩62,931 | ₩63,371 | ₩62,804 | ₩63,024 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,531 | ₩63,591 | ₩63,304 | ₩63,318 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,038 | ₩63,264 | ₩62,791 | ₩62,877 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩63,785 | ₩63,785 | ₩63,324 | ₩63,371 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,238 | ₩64,339 | ₩63,992 | ₩64,025 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,212 | ₩64,585 | ₩64,212 | ₩64,465 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,145 | ₩64,492 | ₩64,018 | ₩64,399 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,318 | ₩63,631 | ₩63,304 | ₩63,598 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,491 | ₩63,691 | ₩63,118 | ₩63,238 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,145 | ₩64,145 | ₩63,745 | ₩63,872 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,412 | ₩64,706 | ₩63,852 | ₩64,012 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,252 | ₩64,252 | ₩63,944 | ₩64,198 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,585 | ₩64,679 | ₩64,299 | ₩64,359 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,479 | ₩64,699 | ₩64,345 | ₩64,666 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,132 | ₩64,265 | ₩64,065 | ₩64,198 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,212 | ₩64,325 | ₩64,065 | ₩64,252 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩63,771 | ₩64,045 | ₩63,658 | ₩63,825 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,078 | ₩64,212 | ₩63,852 | ₩64,018 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩63,958 | ₩64,105 | ₩63,631 | ₩63,705 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,372 | ₩64,525 | ₩64,212 | ₩64,292 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,479 | ₩64,559 | ₩64,332 | ₩64,439 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,372 | ₩64,472 | ₩64,225 | ₩64,385 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,319 | ₩64,425 | ₩64,118 | ₩64,245 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,238 | ₩64,385 | ₩63,985 | ₩64,105 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,185 | ₩64,265 | ₩64,078 | ₩64,125 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,385 | ₩64,456 | ₩64,172 | ₩64,399 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩63,878 | ₩63,958 | ₩63,591 | ₩63,691 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩63,892 | ₩63,974 | ₩63,638 | ₩63,718 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,224 | ₩63,658 | ₩63,198 | ₩63,545 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩62,797 | ₩63,051 | ₩62,797 | ₩63,051 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,691 | ₩62,871 | ₩62,170 | ₩62,731 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,517 | ₩63,171 | ₩62,424 | ₩63,138 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩61,837 | ₩62,470 | ₩61,436 | ₩61,663 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,383 | ₩61,983 | ₩61,383 | ₩61,823 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩61,810 | ₩61,943 | ₩61,430 | ₩61,690 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,276 | ₩61,623 | ₩61,203 | ₩61,303 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩60,956 | ₩61,209 | ₩60,809 | ₩61,023 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩61,810 | ₩61,957 | ₩61,730 | ₩61,743 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,303 | ₩61,683 | ₩61,109 | ₩61,650 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,316 | ₩61,530 | ₩60,849 | ₩60,916 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩60,983 | ₩61,483 | ₩60,956 | ₩61,370 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,503 | ₩61,823 | ₩61,430 | ₩61,623 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩61,716 | ₩62,011 | ₩61,496 | ₩61,957 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,610 | ₩61,930 | ₩61,436 | ₩61,450 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,316 | ₩61,370 | ₩60,900 | ₩61,009 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,303 | ₩61,538 | ₩61,089 | ₩61,476 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩60,916 | ₩61,263 | ₩60,916 | ₩61,103 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,582 | ₩60,842 | ₩60,235 | ₩60,822 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩61,743 | ₩61,863 | ₩61,183 | ₩61,329 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,690 | ₩61,930 | ₩61,570 | ₩61,930 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,450 | ₩61,770 | ₩60,969 | ₩61,316 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,475 | ₩60,849 | ₩60,435 | ₩60,676 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩60,716 | ₩61,036 | ₩60,622 | ₩60,983 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,529 | ₩60,809 | ₩60,249 | ₩60,782 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,395 | ₩60,713 | ₩60,302 | ₩60,355 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩60,769 | ₩60,956 | ₩60,442 | ₩60,676 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,035 | ₩60,289 | ₩59,915 | ₩60,088 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩60,849 | ₩61,209 | ₩60,816 | ₩60,963 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩61,783 | ₩62,090 | ₩61,783 | ₩61,877 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩61,930 | ₩62,003 | ₩61,716 | ₩61,810 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,370 | ₩62,584 | ₩61,530 | ₩61,676 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,103 | ₩62,250 | ₩61,957 | ₩61,957 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,250 | ₩62,250 | ₩61,810 | ₩61,810 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,316 | ₩61,676 | ₩61,089 | ₩61,490 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,195 | ₩61,396 | ₩59,968 | ₩61,303 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩59,995 | ₩60,389 | ₩59,649 | ₩59,675 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩60,729 | ₩61,023 | ₩59,515 | ₩60,315 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,529 | ₩60,582 | ₩60,142 | ₩60,222 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩60,983 | ₩60,983 | ₩59,835 | ₩60,035 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,156 | ₩61,436 | ₩61,123 | ₩61,410 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,009 | ₩61,129 | ₩60,809 | ₩60,822 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,009 | ₩61,376 | ₩61,009 | ₩61,329 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩60,782 | ₩61,263 | ₩60,596 | ₩60,969 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,370 | ₩61,683 | ₩61,276 | ₩61,329 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩60,889 | ₩61,343 | ₩60,782 | ₩61,183 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,463 | ₩61,503 | ₩61,183 | ₩61,329 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,516 | ₩61,623 | ₩61,229 | ₩61,423 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,063 | ₩61,156 | ₩60,809 | ₩60,889 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,409 | ₩61,343 | ₩60,275 | ₩61,143 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,048 | ₩61,036 | ₩59,995 | ₩60,956 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,022 | ₩60,282 | ₩59,908 | ₩59,995 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,289 | ₩60,409 | ₩59,922 | ₩60,329 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩59,995 | ₩60,042 | ₩59,728 | ₩59,835 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩60,809 | ₩60,943 | ₩60,696 | ₩60,729 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,529 | ₩60,902 | ₩60,449 | ₩60,902 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,489 | ₩60,716 | ₩60,235 | ₩60,662 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,063 | ₩61,223 | ₩60,929 | ₩61,103 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,063 | ₩61,196 | ₩60,862 | ₩61,169 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,623 | ₩61,623 | ₩60,569 | ₩60,676 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,383 | ₩61,610 | ₩61,329 | ₩61,583 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩59,928 | ₩60,222 | ₩59,782 | ₩60,182 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩59,902 | ₩60,048 | ₩59,301 | ₩59,501 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,302 | ₩60,642 | ₩60,262 | ₩60,275 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩59,755 | ₩60,495 | ₩59,621 | ₩60,369 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,301 | ₩59,315 | ₩58,794 | ₩59,061 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,661 | ₩59,742 | ₩59,435 | ₩59,568 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,075 | ₩60,175 | ₩59,755 | ₩59,795 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩59,755 | ₩60,115 | ₩59,648 | ₩59,968 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,022 | ₩60,235 | ₩59,181 | ₩59,742 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,622 | ₩60,622 | ₩60,209 | ₩60,355 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,089 | ₩61,209 | ₩60,209 | ₩60,249 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,289 | ₩61,523 | ₩61,103 | ₩61,490 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩61,797 | ₩62,157 | ₩61,663 | ₩61,756 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,276 | ₩61,329 | ₩60,822 | ₩61,036 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,009 | ₩61,143 | ₩60,862 | ₩61,089 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩60,943 | ₩61,223 | ₩60,943 | ₩61,183 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩59,755 | ₩60,753 | ₩59,755 | ₩60,742 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,529 | ₩60,701 | ₩60,169 | ₩60,329 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩59,808 | ₩60,515 | ₩59,722 | ₩60,222 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,462 | ₩60,622 | ₩60,022 | ₩60,382 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩57,980 | ₩58,494 | ₩57,553 | ₩58,340 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,127 | ₩58,581 | ₩58,127 | ₩58,394 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,313 | ₩58,367 | ₩57,220 | ₩58,140 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,407 | ₩58,829 | ₩58,220 | ₩58,461 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩56,726 | ₩57,606 | ₩56,446 | ₩57,553 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,165 | ₩56,419 | ₩55,672 | ₩55,858 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,019 | ₩56,285 | ₩55,578 | ₩55,778 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,619 | ₩57,079 | ₩56,139 | ₩56,152 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,420 | ₩57,493 | ₩56,966 | ₩57,313 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,232 | ₩57,033 | ₩56,212 | ₩56,686 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩56,752 | ₩57,660 | ₩56,499 | ₩57,019 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,139 | ₩57,139 | ₩55,431 | ₩55,685 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,539 | ₩57,647 | ₩56,526 | ₩57,393 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,140 | ₩58,247 | ₩57,473 | ₩57,486 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,621 | ₩58,741 | ₩58,340 | ₩58,407 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩57,940 | ₩58,327 | ₩57,860 | ₩58,194 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩57,980 | ₩58,219 | ₩57,113 | ₩57,166 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,154 | ₩58,247 | ₩57,660 | ₩57,807 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,527 | ₩58,941 | ₩58,334 | ₩58,741 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,168 | ₩59,755 | ₩58,821 | ₩58,901 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,633 | ₩58,924 | ₩57,079 | ₩58,727 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩57,873 | ₩58,647 | ₩57,700 | ₩58,447 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,154 | ₩59,512 | ₩58,327 | ₩58,954 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩59,768 | ₩60,129 | ₩59,555 | ₩60,102 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,661 | ₩59,661 | ₩58,080 | ₩59,488 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩60,836 | ₩61,356 | ₩60,809 | ₩61,089 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,344 | ₩62,530 | ₩62,170 | ₩62,250 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,264 | ₩62,424 | ₩61,943 | ₩62,397 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,077 | ₩62,390 | ₩62,010 | ₩62,337 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,490 | ₩61,850 | ₩61,426 | ₩61,770 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩61,917 | ₩62,077 | ₩61,503 | ₩61,703 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,383 | ₩61,943 | ₩61,343 | ₩61,883 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,183 | ₩61,476 | ₩61,076 | ₩61,476 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,570 | ₩61,850 | ₩61,443 | ₩61,583 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,129 | ₩61,590 | ₩60,862 | ₩61,530 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,249 | ₩61,556 | ₩60,956 | ₩61,476 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,037 | ₩62,070 | ₩61,156 | ₩61,329 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,010 | ₩62,043 | ₩61,554 | ₩61,943 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩61,837 | ₩61,943 | ₩61,696 | ₩61,716 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,036 | ₩61,636 | ₩60,996 | ₩61,596 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,249 | ₩60,796 | ₩59,982 | ₩60,702 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,635 | ₩60,088 | ₩59,448 | ₩59,475 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,622 | ₩60,716 | ₩60,048 | ₩60,289 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩59,795 | ₩60,115 | ₩59,581 | ₩60,035 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,621 | ₩60,002 | ₩59,461 | ₩59,995 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩59,955 | ₩60,048 | ₩59,301 | ₩59,501 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,355 | ₩60,502 | ₩59,555 | ₩60,222 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,022 | ₩60,062 | ₩59,608 | ₩59,875 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,088 | ₩60,502 | ₩60,055 | ₩60,382 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,515 | ₩59,655 | ₩59,421 | ₩59,448 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,701 | ₩59,148 | ₩58,563 | ₩59,128 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩58,834 | ₩58,976 | ₩58,694 | ₩58,847 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,167 | ₩58,621 | ₩57,893 | ₩58,487 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,007 | ₩58,440 | ₩57,940 | ₩58,047 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩58,807 | ₩58,847 | ₩58,567 | ₩58,847 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩58,834 | ₩58,914 | ₩58,701 | ₩58,714 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩58,727 | ₩58,834 | ₩58,607 | ₩58,794 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩58,767 | ₩58,781 | ₩58,447 | ₩58,567 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩58,834 | ₩58,968 | ₩58,754 | ₩58,928 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,420 | ₩58,661 | ₩58,287 | ₩58,607 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,007 | ₩58,274 | ₩57,967 | ₩58,274 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,340 | ₩58,354 | ₩58,147 | ₩58,154 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,420 | ₩58,498 | ₩58,260 | ₩58,394 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩57,793 | ₩58,376 | ₩57,793 | ₩58,354 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩57,767 | ₩57,813 | ₩57,513 | ₩57,740 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,460 | ₩57,460 | ₩57,253 | ₩57,300 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,660 | ₩57,780 | ₩57,560 | ₩57,580 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,486 | ₩57,580 | ₩57,366 | ₩57,486 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,606 | ₩57,680 | ₩57,526 | ₩57,660 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,580 | ₩57,637 | ₩57,473 | ₩57,566 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,526 | ₩57,586 | ₩57,453 | ₩57,553 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,366 | ₩57,553 | ₩57,326 | ₩57,540 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,193 | ₩57,466 | ₩57,193 | ₩57,260 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,059 | ₩57,273 | ₩56,873 | ₩56,993 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩56,886 | ₩56,993 | ₩56,559 | ₩56,579 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,139 | ₩57,166 | ₩56,839 | ₩57,019 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,260 | ₩57,340 | ₩57,019 | ₩57,179 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,099 | ₩57,246 | ₩56,572 | ₩56,763 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩56,899 | ₩57,194 | ₩56,899 | ₩57,126 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,112 | ₩56,792 | ₩56,072 | ₩56,672 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,165 | ₩56,299 | ₩55,965 | ₩56,085 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,179 | ₩56,189 | ₩55,957 | ₩56,032 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,339 | ₩56,491 | ₩56,092 | ₩56,205 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,299 | ₩56,352 | ₩56,100 | ₩56,192 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩55,765 | ₩56,032 | ₩55,765 | ₩56,019 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩55,872 | ₩55,872 | ₩55,638 | ₩55,805 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,698 | ₩55,845 | ₩55,598 | ₩55,605 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,618 | ₩55,898 | ₩55,618 | ₩55,872 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,325 | ₩55,738 | ₩55,325 | ₩55,652 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,671 | ₩55,118 | ₩54,643 | ₩55,084 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,230 | ₩54,484 | ₩54,157 | ₩54,404 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩53,937 | ₩54,404 | ₩53,737 | ₩54,310 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,484 | ₩54,577 | ₩53,443 | ₩53,443 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,310 | ₩54,511 | ₩53,984 | ₩54,150 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,270 | ₩54,537 | ₩54,084 | ₩54,351 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,245 | ₩55,425 | ₩54,758 | ₩55,004 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,418 | ₩55,818 | ₩55,378 | ₩55,698 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,285 | ₩56,359 | ₩55,785 | ₩55,845 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,099 | ₩56,431 | ₩56,099 | ₩56,379 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩55,845 | ₩56,079 | ₩55,818 | ₩56,032 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,378 | ₩55,698 | ₩55,271 | ₩55,632 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,591 | ₩55,178 | ₩54,531 | ₩55,071 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩54,964 | ₩55,084 | ₩54,697 | ₩54,818 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,657 | ₩55,031 | ₩54,657 | ₩54,964 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,497 | ₩54,798 | ₩54,471 | ₩54,471 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,098 | ₩55,231 | ₩54,911 | ₩55,231 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,084 | ₩55,165 | ₩54,911 | ₩55,118 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,044 | ₩55,398 | ₩55,031 | ₩55,218 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,725 | ₩55,778 | ₩55,151 | ₩55,365 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,672 | ₩55,892 | ₩55,578 | ₩55,765 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,565 | ₩55,752 | ₩55,565 | ₩55,738 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,351 | ₩55,463 | ₩55,298 | ₩55,387 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,098 | ₩55,298 | ₩55,054 | ₩55,271 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩54,924 | ₩55,071 | ₩54,731 | ₩54,898 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,031 | ₩55,091 | ₩54,858 | ₩54,858 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,111 | ₩55,338 | ₩55,098 | ₩55,285 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩54,737 | ₩54,978 | ₩54,627 | ₩54,951 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩54,991 | ₩55,138 | ₩54,724 | ₩54,898 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩54,791 | ₩54,938 | ₩54,481 | ₩54,778 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,017 | ₩54,724 | ₩53,990 | ₩54,617 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,204 | ₩54,351 | ₩54,017 | ₩54,284 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,724 | ₩54,751 | ₩53,850 | ₩53,924 | -1.46% | 41.3만 |
|---|