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 | ₩60,917 | ₩61,117 | ₩60,830 | ₩61,077 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,423 | ₩60,683 | ₩60,236 | ₩60,650 | +0.38% | 72.9만 |
| 2026.10.07 | ₩60,730 | ₩60,890 | ₩60,576 | ₩60,796 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,504 | ₩61,691 | ₩61,437 | ₩61,451 | -0.09% | 37.3만 |
| 2026.10.05 | ₩60,957 | ₩61,357 | ₩60,783 | ₩61,250 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,077 | ₩61,344 | ₩60,877 | ₩61,277 | +0.33% | 150.3만 |
| 2026.10.01 | ₩61,010 | ₩61,010 | ₩60,369 | ₩60,650 | -0.59% | 52.4만 |
| 2026.09.30 | ₩61,851 | ₩61,851 | ₩61,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,184 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩61,757 | ₩61,757 | ₩61,277 | ₩61,651 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩61,971 | ₩62,291 | ₩61,771 | ₩62,078 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,078 | ₩62,371 | ₩61,898 | ₩62,291 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩61,744 | ₩61,944 | ₩61,404 | ₩61,717 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,678 | ₩63,099 | ₩62,131 | ₩62,278 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,346 | ₩63,506 | ₩63,012 | ₩63,319 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,066 | ₩63,199 | ₩62,839 | ₩63,106 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,545 | ₩62,598 | ₩62,311 | ₩62,558 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,226 | ₩63,259 | ₩63,039 | ₩63,106 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,066 | ₩63,559 | ₩62,198 | ₩62,558 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩62,799 | ₩62,832 | ₩62,585 | ₩62,785 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩62,945 | ₩63,386 | ₩62,819 | ₩63,039 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,546 | ₩63,606 | ₩63,319 | ₩63,332 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,052 | ₩63,279 | ₩62,805 | ₩62,892 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩63,800 | ₩63,800 | ₩63,339 | ₩63,386 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,253 | ₩64,354 | ₩64,007 | ₩64,040 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,227 | ₩64,600 | ₩64,227 | ₩64,480 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,160 | ₩64,507 | ₩64,033 | ₩64,414 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,332 | ₩63,646 | ₩63,319 | ₩63,613 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,506 | ₩63,706 | ₩63,132 | ₩63,252 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,160 | ₩64,160 | ₩63,760 | ₩63,886 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,427 | ₩64,721 | ₩63,866 | ₩64,027 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,267 | ₩64,267 | ₩63,958 | ₩64,213 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,600 | ₩64,694 | ₩64,313 | ₩64,374 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,494 | ₩64,714 | ₩64,360 | ₩64,681 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,147 | ₩64,280 | ₩64,080 | ₩64,213 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,227 | ₩64,340 | ₩64,080 | ₩64,267 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩63,786 | ₩64,060 | ₩63,673 | ₩63,840 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,093 | ₩64,227 | ₩63,866 | ₩64,033 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩63,973 | ₩64,120 | ₩63,646 | ₩63,720 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,387 | ₩64,540 | ₩64,227 | ₩64,307 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,494 | ₩64,574 | ₩64,347 | ₩64,454 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,387 | ₩64,487 | ₩64,240 | ₩64,400 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,334 | ₩64,440 | ₩64,133 | ₩64,260 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,253 | ₩64,400 | ₩64,000 | ₩64,120 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,200 | ₩64,280 | ₩64,093 | ₩64,140 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,400 | ₩64,471 | ₩64,187 | ₩64,414 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩63,893 | ₩63,973 | ₩63,606 | ₩63,706 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩63,906 | ₩63,989 | ₩63,653 | ₩63,733 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,239 | ₩63,673 | ₩63,212 | ₩63,559 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩62,812 | ₩63,066 | ₩62,812 | ₩63,066 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,705 | ₩62,885 | ₩62,185 | ₩62,745 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,532 | ₩63,186 | ₩62,438 | ₩63,152 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩61,851 | ₩62,485 | ₩61,451 | ₩61,677 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,397 | ₩61,998 | ₩61,397 | ₩61,838 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩61,824 | ₩61,958 | ₩61,444 | ₩61,704 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,290 | ₩61,637 | ₩61,217 | ₩61,317 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩60,970 | ₩61,224 | ₩60,823 | ₩61,037 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩61,824 | ₩61,971 | ₩61,744 | ₩61,757 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,317 | ₩61,697 | ₩61,123 | ₩61,664 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,330 | ₩61,544 | ₩60,863 | ₩60,930 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩60,997 | ₩61,497 | ₩60,970 | ₩61,384 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,517 | ₩61,838 | ₩61,444 | ₩61,637 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩61,731 | ₩62,026 | ₩61,511 | ₩61,971 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,624 | ₩61,944 | ₩61,451 | ₩61,464 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,330 | ₩61,384 | ₩60,914 | ₩61,023 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,317 | ₩61,552 | ₩61,103 | ₩61,491 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩60,930 | ₩61,277 | ₩60,930 | ₩61,117 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,596 | ₩60,857 | ₩60,249 | ₩60,837 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩61,757 | ₩61,878 | ₩61,197 | ₩61,344 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,704 | ₩61,944 | ₩61,584 | ₩61,944 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,464 | ₩61,784 | ₩60,983 | ₩61,330 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,490 | ₩60,863 | ₩60,449 | ₩60,690 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩60,730 | ₩61,050 | ₩60,636 | ₩60,997 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,543 | ₩60,823 | ₩60,263 | ₩60,796 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,409 | ₩60,727 | ₩60,316 | ₩60,369 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩60,783 | ₩60,970 | ₩60,456 | ₩60,690 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,049 | ₩60,303 | ₩59,929 | ₩60,102 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩60,863 | ₩61,224 | ₩60,830 | ₩60,977 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩61,798 | ₩62,105 | ₩61,798 | ₩61,891 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩61,944 | ₩62,018 | ₩61,731 | ₩61,824 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,385 | ₩62,598 | ₩61,544 | ₩61,691 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,118 | ₩62,265 | ₩61,971 | ₩61,971 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,265 | ₩62,265 | ₩61,824 | ₩61,824 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,330 | ₩61,691 | ₩61,103 | ₩61,504 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,209 | ₩61,410 | ₩59,982 | ₩61,317 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩60,009 | ₩60,403 | ₩59,663 | ₩59,689 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩60,743 | ₩61,037 | ₩59,529 | ₩60,329 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,543 | ₩60,596 | ₩60,156 | ₩60,236 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩60,997 | ₩60,997 | ₩59,849 | ₩60,049 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,170 | ₩61,451 | ₩61,137 | ₩61,424 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,023 | ₩61,144 | ₩60,823 | ₩60,837 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,023 | ₩61,390 | ₩61,023 | ₩61,344 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩60,796 | ₩61,277 | ₩60,610 | ₩60,983 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,384 | ₩61,697 | ₩61,290 | ₩61,344 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩60,903 | ₩61,357 | ₩60,796 | ₩61,197 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,477 | ₩61,517 | ₩61,197 | ₩61,344 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,531 | ₩61,637 | ₩61,244 | ₩61,437 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,077 | ₩61,170 | ₩60,823 | ₩60,903 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,423 | ₩61,357 | ₩60,289 | ₩61,157 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,062 | ₩61,050 | ₩60,009 | ₩60,970 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,036 | ₩60,296 | ₩59,922 | ₩60,009 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,303 | ₩60,423 | ₩59,936 | ₩60,343 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩60,009 | ₩60,056 | ₩59,742 | ₩59,849 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩60,823 | ₩60,957 | ₩60,710 | ₩60,743 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,543 | ₩60,917 | ₩60,463 | ₩60,917 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,503 | ₩60,730 | ₩60,249 | ₩60,676 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,077 | ₩61,237 | ₩60,943 | ₩61,117 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,077 | ₩61,210 | ₩60,877 | ₩61,184 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,637 | ₩61,637 | ₩60,583 | ₩60,690 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,397 | ₩61,624 | ₩61,344 | ₩61,597 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩59,942 | ₩60,236 | ₩59,795 | ₩60,196 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩59,916 | ₩60,062 | ₩59,315 | ₩59,515 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,316 | ₩60,656 | ₩60,276 | ₩60,289 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩59,769 | ₩60,510 | ₩59,635 | ₩60,383 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,315 | ₩59,328 | ₩58,808 | ₩59,075 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,675 | ₩59,755 | ₩59,448 | ₩59,582 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,089 | ₩60,189 | ₩59,769 | ₩59,809 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩59,769 | ₩60,129 | ₩59,662 | ₩59,982 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,036 | ₩60,249 | ₩59,195 | ₩59,755 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,636 | ₩60,636 | ₩60,223 | ₩60,369 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,103 | ₩61,224 | ₩60,223 | ₩60,263 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,304 | ₩61,537 | ₩61,117 | ₩61,504 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩61,811 | ₩62,171 | ₩61,677 | ₩61,771 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,290 | ₩61,344 | ₩60,837 | ₩61,050 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,023 | ₩61,157 | ₩60,877 | ₩61,103 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩60,957 | ₩61,237 | ₩60,957 | ₩61,197 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩59,769 | ₩60,767 | ₩59,769 | ₩60,756 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,543 | ₩60,715 | ₩60,183 | ₩60,343 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩59,822 | ₩60,530 | ₩59,735 | ₩60,236 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,476 | ₩60,636 | ₩60,036 | ₩60,396 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩57,994 | ₩58,507 | ₩57,566 | ₩58,354 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,140 | ₩58,594 | ₩58,140 | ₩58,407 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,326 | ₩58,381 | ₩57,233 | ₩58,154 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,421 | ₩58,842 | ₩58,234 | ₩58,474 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩56,739 | ₩57,620 | ₩56,459 | ₩57,566 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,178 | ₩56,432 | ₩55,685 | ₩55,871 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,032 | ₩56,298 | ₩55,591 | ₩55,791 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,632 | ₩57,093 | ₩56,152 | ₩56,165 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,433 | ₩57,506 | ₩56,979 | ₩57,326 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,245 | ₩57,046 | ₩56,225 | ₩56,699 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩56,766 | ₩57,673 | ₩56,512 | ₩57,033 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,153 | ₩57,153 | ₩55,444 | ₩55,698 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,552 | ₩57,660 | ₩56,539 | ₩57,406 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,154 | ₩58,261 | ₩57,486 | ₩57,500 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,634 | ₩58,754 | ₩58,354 | ₩58,421 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩57,954 | ₩58,341 | ₩57,873 | ₩58,207 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩57,994 | ₩58,233 | ₩57,126 | ₩57,179 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,167 | ₩58,261 | ₩57,673 | ₩57,820 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,541 | ₩58,955 | ₩58,347 | ₩58,754 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,181 | ₩59,769 | ₩58,834 | ₩58,915 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,647 | ₩58,937 | ₩57,093 | ₩58,741 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩57,887 | ₩58,661 | ₩57,713 | ₩58,461 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,168 | ₩59,526 | ₩58,341 | ₩58,968 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩59,782 | ₩60,142 | ₩59,569 | ₩60,116 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,674 | ₩59,675 | ₩58,094 | ₩59,502 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩60,850 | ₩61,370 | ₩60,823 | ₩61,103 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,358 | ₩62,545 | ₩62,185 | ₩62,265 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,278 | ₩62,438 | ₩61,958 | ₩62,412 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,091 | ₩62,405 | ₩62,024 | ₩62,351 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,504 | ₩61,864 | ₩61,440 | ₩61,784 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩61,931 | ₩62,091 | ₩61,517 | ₩61,717 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,397 | ₩61,958 | ₩61,357 | ₩61,898 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,197 | ₩61,491 | ₩61,090 | ₩61,491 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,584 | ₩61,864 | ₩61,457 | ₩61,597 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,144 | ₩61,604 | ₩60,877 | ₩61,544 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,264 | ₩61,571 | ₩60,970 | ₩61,491 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,051 | ₩62,084 | ₩61,170 | ₩61,344 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,024 | ₩62,058 | ₩61,568 | ₩61,958 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩61,851 | ₩61,958 | ₩61,711 | ₩61,731 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,050 | ₩61,651 | ₩61,010 | ₩61,611 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,263 | ₩60,810 | ₩59,996 | ₩60,716 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,649 | ₩60,102 | ₩59,462 | ₩59,488 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,636 | ₩60,730 | ₩60,062 | ₩60,303 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩59,809 | ₩60,129 | ₩59,595 | ₩60,049 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,635 | ₩60,016 | ₩59,475 | ₩60,009 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩59,969 | ₩60,062 | ₩59,315 | ₩59,515 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,369 | ₩60,516 | ₩59,569 | ₩60,236 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,036 | ₩60,076 | ₩59,622 | ₩59,889 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,102 | ₩60,516 | ₩60,069 | ₩60,396 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,529 | ₩59,669 | ₩59,435 | ₩59,462 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,714 | ₩59,161 | ₩58,577 | ₩59,141 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩58,848 | ₩58,989 | ₩58,708 | ₩58,861 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,180 | ₩58,634 | ₩57,907 | ₩58,501 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,020 | ₩58,454 | ₩57,954 | ₩58,060 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩58,821 | ₩58,861 | ₩58,581 | ₩58,861 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩58,848 | ₩58,928 | ₩58,714 | ₩58,728 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩58,741 | ₩58,848 | ₩58,621 | ₩58,808 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩58,781 | ₩58,794 | ₩58,461 | ₩58,581 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩58,848 | ₩58,981 | ₩58,768 | ₩58,941 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,434 | ₩58,674 | ₩58,301 | ₩58,621 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,020 | ₩58,287 | ₩57,980 | ₩58,287 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,354 | ₩58,367 | ₩58,160 | ₩58,167 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,434 | ₩58,511 | ₩58,274 | ₩58,407 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩57,807 | ₩58,390 | ₩57,807 | ₩58,367 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩57,780 | ₩57,827 | ₩57,526 | ₩57,753 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,473 | ₩57,473 | ₩57,266 | ₩57,313 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,673 | ₩57,793 | ₩57,573 | ₩57,593 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,500 | ₩57,593 | ₩57,380 | ₩57,500 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,620 | ₩57,693 | ₩57,540 | ₩57,673 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,593 | ₩57,651 | ₩57,486 | ₩57,580 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,540 | ₩57,600 | ₩57,466 | ₩57,566 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,380 | ₩57,566 | ₩57,340 | ₩57,553 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,206 | ₩57,480 | ₩57,206 | ₩57,273 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,073 | ₩57,286 | ₩56,886 | ₩57,006 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩56,899 | ₩57,006 | ₩56,572 | ₩56,592 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,153 | ₩57,179 | ₩56,852 | ₩57,033 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,273 | ₩57,353 | ₩57,033 | ₩57,193 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,113 | ₩57,259 | ₩56,585 | ₩56,776 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩56,912 | ₩57,207 | ₩56,912 | ₩57,139 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,125 | ₩56,806 | ₩56,085 | ₩56,686 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,178 | ₩56,312 | ₩55,978 | ₩56,098 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,192 | ₩56,202 | ₩55,970 | ₩56,045 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,352 | ₩56,504 | ₩56,105 | ₩56,218 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,312 | ₩56,365 | ₩56,113 | ₩56,205 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩55,778 | ₩56,045 | ₩55,778 | ₩56,032 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩55,885 | ₩55,885 | ₩55,651 | ₩55,818 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,711 | ₩55,858 | ₩55,611 | ₩55,618 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,631 | ₩55,911 | ₩55,631 | ₩55,885 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,337 | ₩55,751 | ₩55,337 | ₩55,665 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,683 | ₩55,131 | ₩54,655 | ₩55,097 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,243 | ₩54,497 | ₩54,170 | ₩54,417 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩53,949 | ₩54,417 | ₩53,749 | ₩54,323 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,497 | ₩54,590 | ₩53,456 | ₩53,456 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,323 | ₩54,523 | ₩53,996 | ₩54,163 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,283 | ₩54,550 | ₩54,096 | ₩54,363 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,257 | ₩55,438 | ₩54,770 | ₩55,017 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,431 | ₩55,831 | ₩55,391 | ₩55,711 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,298 | ₩56,372 | ₩55,798 | ₩55,858 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,112 | ₩56,444 | ₩56,112 | ₩56,392 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩55,858 | ₩56,092 | ₩55,831 | ₩56,045 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,391 | ₩55,711 | ₩55,284 | ₩55,644 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,603 | ₩55,191 | ₩54,543 | ₩55,084 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩54,977 | ₩55,097 | ₩54,710 | ₩54,830 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,670 | ₩55,044 | ₩54,670 | ₩54,977 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,510 | ₩54,810 | ₩54,483 | ₩54,483 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,111 | ₩55,244 | ₩54,924 | ₩55,244 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,097 | ₩55,177 | ₩54,924 | ₩55,131 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,057 | ₩55,411 | ₩55,044 | ₩55,231 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,738 | ₩55,791 | ₩55,164 | ₩55,378 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,685 | ₩55,905 | ₩55,591 | ₩55,778 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,578 | ₩55,765 | ₩55,578 | ₩55,751 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,364 | ₩55,476 | ₩55,311 | ₩55,400 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,111 | ₩55,311 | ₩55,067 | ₩55,284 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩54,937 | ₩55,084 | ₩54,744 | ₩54,910 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,044 | ₩55,104 | ₩54,870 | ₩54,870 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,124 | ₩55,351 | ₩55,111 | ₩55,297 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩54,750 | ₩54,990 | ₩54,639 | ₩54,964 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩55,004 | ₩55,151 | ₩54,737 | ₩54,910 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩54,804 | ₩54,950 | ₩54,494 | ₩54,790 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,029 | ₩54,737 | ₩54,003 | ₩54,630 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,216 | ₩54,363 | ₩54,029 | ₩54,296 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,737 | ₩54,764 | ₩53,863 | ₩53,936 | -1.46% | 41.3만 |
|---|