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 | ₩60,908 | ₩61,109 | ₩60,822 | ₩61,069 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,415 | ₩60,675 | ₩60,228 | ₩60,641 | +0.38% | 72.9만 |
| 2026.10.07 | ₩60,722 | ₩60,882 | ₩60,568 | ₩60,788 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,496 | ₩61,682 | ₩61,429 | ₩61,442 | -0.09% | 37.3만 |
| 2026.10.05 | ₩60,948 | ₩61,349 | ₩60,775 | ₩61,242 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,069 | ₩61,335 | ₩60,868 | ₩61,269 | +0.33% | 150.3만 |
| 2026.10.01 | ₩61,002 | ₩61,002 | ₩60,361 | ₩60,641 | -0.59% | 52.4만 |
| 2026.09.30 | ₩61,843 | ₩61,843 | ₩61,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,175 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩61,749 | ₩61,749 | ₩61,269 | ₩61,642 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩61,963 | ₩62,283 | ₩61,763 | ₩62,069 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,069 | ₩62,363 | ₩61,889 | ₩62,283 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩61,736 | ₩61,936 | ₩61,396 | ₩61,709 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,670 | ₩63,090 | ₩62,123 | ₩62,270 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,337 | ₩63,497 | ₩63,004 | ₩63,311 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,057 | ₩63,190 | ₩62,830 | ₩63,097 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,537 | ₩62,590 | ₩62,303 | ₩62,550 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,217 | ₩63,251 | ₩63,030 | ₩63,097 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,057 | ₩63,551 | ₩62,190 | ₩62,550 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩62,790 | ₩62,823 | ₩62,577 | ₩62,777 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩62,937 | ₩63,377 | ₩62,810 | ₩63,030 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,537 | ₩63,598 | ₩63,311 | ₩63,324 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,044 | ₩63,271 | ₩62,797 | ₩62,884 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩63,791 | ₩63,791 | ₩63,331 | ₩63,377 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,245 | ₩64,345 | ₩63,998 | ₩64,031 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,218 | ₩64,592 | ₩64,218 | ₩64,472 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,151 | ₩64,498 | ₩64,025 | ₩64,405 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,324 | ₩63,638 | ₩63,311 | ₩63,604 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,497 | ₩63,698 | ₩63,124 | ₩63,244 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,151 | ₩64,151 | ₩63,751 | ₩63,878 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,418 | ₩64,712 | ₩63,858 | ₩64,018 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,258 | ₩64,258 | ₩63,950 | ₩64,205 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,592 | ₩64,685 | ₩64,305 | ₩64,365 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,485 | ₩64,705 | ₩64,352 | ₩64,672 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,138 | ₩64,271 | ₩64,071 | ₩64,205 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,218 | ₩64,332 | ₩64,071 | ₩64,258 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩63,778 | ₩64,051 | ₩63,664 | ₩63,831 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,085 | ₩64,218 | ₩63,858 | ₩64,025 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩63,965 | ₩64,111 | ₩63,638 | ₩63,711 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,378 | ₩64,532 | ₩64,218 | ₩64,298 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,485 | ₩64,565 | ₩64,338 | ₩64,445 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,378 | ₩64,478 | ₩64,231 | ₩64,392 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,325 | ₩64,432 | ₩64,125 | ₩64,251 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,245 | ₩64,392 | ₩63,991 | ₩64,111 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,191 | ₩64,271 | ₩64,085 | ₩64,131 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,392 | ₩64,462 | ₩64,178 | ₩64,405 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩63,884 | ₩63,965 | ₩63,598 | ₩63,698 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩63,898 | ₩63,981 | ₩63,644 | ₩63,724 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,231 | ₩63,664 | ₩63,204 | ₩63,551 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩62,803 | ₩63,057 | ₩62,803 | ₩63,057 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,697 | ₩62,877 | ₩62,176 | ₩62,737 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,523 | ₩63,177 | ₩62,430 | ₩63,144 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩61,843 | ₩62,476 | ₩61,442 | ₩61,669 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,389 | ₩61,989 | ₩61,389 | ₩61,829 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩61,816 | ₩61,949 | ₩61,436 | ₩61,696 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,282 | ₩61,629 | ₩61,209 | ₩61,309 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩60,962 | ₩61,215 | ₩60,815 | ₩61,029 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩61,816 | ₩61,963 | ₩61,736 | ₩61,749 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,309 | ₩61,689 | ₩61,115 | ₩61,656 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,322 | ₩61,536 | ₩60,855 | ₩60,922 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩60,988 | ₩61,489 | ₩60,962 | ₩61,375 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,509 | ₩61,829 | ₩61,436 | ₩61,629 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩61,722 | ₩62,017 | ₩61,502 | ₩61,963 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,616 | ₩61,936 | ₩61,442 | ₩61,456 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,322 | ₩61,375 | ₩60,906 | ₩61,015 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,309 | ₩61,544 | ₩61,095 | ₩61,482 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩60,922 | ₩61,269 | ₩60,922 | ₩61,109 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,588 | ₩60,848 | ₩60,241 | ₩60,828 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩61,749 | ₩61,869 | ₩61,189 | ₩61,335 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,696 | ₩61,936 | ₩61,576 | ₩61,936 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,456 | ₩61,776 | ₩60,975 | ₩61,322 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,481 | ₩60,855 | ₩60,441 | ₩60,682 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩60,722 | ₩61,042 | ₩60,628 | ₩60,988 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,535 | ₩60,815 | ₩60,254 | ₩60,788 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,401 | ₩60,719 | ₩60,308 | ₩60,361 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩60,775 | ₩60,962 | ₩60,448 | ₩60,682 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,041 | ₩60,295 | ₩59,921 | ₩60,094 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩60,855 | ₩61,215 | ₩60,822 | ₩60,968 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩61,789 | ₩62,096 | ₩61,789 | ₩61,883 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩61,936 | ₩62,009 | ₩61,722 | ₩61,816 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,376 | ₩62,590 | ₩61,536 | ₩61,682 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,109 | ₩62,256 | ₩61,963 | ₩61,963 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,256 | ₩62,256 | ₩61,816 | ₩61,816 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,322 | ₩61,682 | ₩61,095 | ₩61,496 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,201 | ₩61,402 | ₩59,974 | ₩61,309 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩60,001 | ₩60,395 | ₩59,655 | ₩59,681 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩60,735 | ₩61,029 | ₩59,520 | ₩60,321 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,535 | ₩60,588 | ₩60,148 | ₩60,228 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩60,988 | ₩60,988 | ₩59,841 | ₩60,041 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,162 | ₩61,442 | ₩61,129 | ₩61,416 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,015 | ₩61,135 | ₩60,815 | ₩60,828 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,015 | ₩61,382 | ₩61,015 | ₩61,335 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩60,788 | ₩61,269 | ₩60,601 | ₩60,975 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,375 | ₩61,689 | ₩61,282 | ₩61,335 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩60,895 | ₩61,349 | ₩60,788 | ₩61,189 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,469 | ₩61,509 | ₩61,189 | ₩61,335 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,522 | ₩61,629 | ₩61,235 | ₩61,429 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,069 | ₩61,162 | ₩60,815 | ₩60,895 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,415 | ₩61,349 | ₩60,281 | ₩61,149 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,054 | ₩61,042 | ₩60,001 | ₩60,962 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,028 | ₩60,288 | ₩59,914 | ₩60,001 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,295 | ₩60,415 | ₩59,928 | ₩60,335 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩60,001 | ₩60,048 | ₩59,734 | ₩59,841 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩60,815 | ₩60,948 | ₩60,702 | ₩60,735 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,535 | ₩60,908 | ₩60,455 | ₩60,908 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,495 | ₩60,722 | ₩60,241 | ₩60,668 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,069 | ₩61,229 | ₩60,935 | ₩61,109 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,069 | ₩61,202 | ₩60,868 | ₩61,175 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,629 | ₩61,629 | ₩60,575 | ₩60,682 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,389 | ₩61,616 | ₩61,335 | ₩61,589 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩59,934 | ₩60,228 | ₩59,787 | ₩60,188 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩59,907 | ₩60,054 | ₩59,307 | ₩59,507 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,308 | ₩60,648 | ₩60,268 | ₩60,281 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩59,761 | ₩60,501 | ₩59,627 | ₩60,375 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,307 | ₩59,320 | ₩58,800 | ₩59,067 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,667 | ₩59,747 | ₩59,440 | ₩59,574 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,081 | ₩60,181 | ₩59,761 | ₩59,801 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩59,761 | ₩60,121 | ₩59,654 | ₩59,974 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,028 | ₩60,241 | ₩59,187 | ₩59,747 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,628 | ₩60,628 | ₩60,214 | ₩60,361 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,095 | ₩61,215 | ₩60,214 | ₩60,254 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,295 | ₩61,529 | ₩61,109 | ₩61,496 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩61,803 | ₩62,163 | ₩61,669 | ₩61,763 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,282 | ₩61,335 | ₩60,828 | ₩61,042 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,015 | ₩61,149 | ₩60,868 | ₩61,095 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩60,948 | ₩61,229 | ₩60,948 | ₩61,189 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩59,761 | ₩60,759 | ₩59,761 | ₩60,748 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,535 | ₩60,707 | ₩60,174 | ₩60,335 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩59,814 | ₩60,521 | ₩59,727 | ₩60,228 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,468 | ₩60,628 | ₩60,028 | ₩60,388 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩57,986 | ₩58,500 | ₩57,559 | ₩58,346 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,133 | ₩58,586 | ₩58,133 | ₩58,399 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,318 | ₩58,373 | ₩57,225 | ₩58,146 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,413 | ₩58,835 | ₩58,226 | ₩58,466 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩56,731 | ₩57,612 | ₩56,451 | ₩57,559 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,171 | ₩56,424 | ₩55,677 | ₩55,864 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,024 | ₩56,291 | ₩55,584 | ₩55,784 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,625 | ₩57,085 | ₩56,144 | ₩56,157 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,425 | ₩57,499 | ₩56,972 | ₩57,318 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,238 | ₩57,038 | ₩56,217 | ₩56,691 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩56,758 | ₩57,665 | ₩56,504 | ₩57,025 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,145 | ₩57,145 | ₩55,437 | ₩55,690 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,544 | ₩57,652 | ₩56,531 | ₩57,399 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,146 | ₩58,253 | ₩57,479 | ₩57,492 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,626 | ₩58,746 | ₩58,346 | ₩58,413 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩57,946 | ₩58,333 | ₩57,866 | ₩58,199 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩57,986 | ₩58,225 | ₩57,118 | ₩57,172 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,159 | ₩58,253 | ₩57,665 | ₩57,812 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,533 | ₩58,947 | ₩58,339 | ₩58,746 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,174 | ₩59,761 | ₩58,827 | ₩58,907 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,639 | ₩58,929 | ₩57,085 | ₩58,733 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩57,879 | ₩58,653 | ₩57,706 | ₩58,453 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,160 | ₩59,518 | ₩58,333 | ₩58,960 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩59,774 | ₩60,134 | ₩59,561 | ₩60,108 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,666 | ₩59,667 | ₩58,086 | ₩59,494 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩60,842 | ₩61,362 | ₩60,815 | ₩61,095 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,350 | ₩62,537 | ₩62,176 | ₩62,256 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,270 | ₩62,430 | ₩61,949 | ₩62,403 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,083 | ₩62,396 | ₩62,016 | ₩62,343 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,496 | ₩61,856 | ₩61,432 | ₩61,776 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩61,923 | ₩62,083 | ₩61,509 | ₩61,709 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,389 | ₩61,949 | ₩61,349 | ₩61,889 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,189 | ₩61,482 | ₩61,082 | ₩61,482 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,576 | ₩61,856 | ₩61,449 | ₩61,589 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,135 | ₩61,596 | ₩60,868 | ₩61,536 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,255 | ₩61,562 | ₩60,962 | ₩61,482 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,043 | ₩62,076 | ₩61,162 | ₩61,335 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,016 | ₩62,049 | ₩61,560 | ₩61,949 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩61,843 | ₩61,949 | ₩61,702 | ₩61,722 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,042 | ₩61,642 | ₩61,002 | ₩61,602 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,254 | ₩60,802 | ₩59,988 | ₩60,708 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,641 | ₩60,094 | ₩59,454 | ₩59,480 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,628 | ₩60,722 | ₩60,054 | ₩60,295 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩59,801 | ₩60,121 | ₩59,587 | ₩60,041 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,627 | ₩60,008 | ₩59,467 | ₩60,001 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩59,961 | ₩60,054 | ₩59,307 | ₩59,507 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,361 | ₩60,508 | ₩59,561 | ₩60,228 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,028 | ₩60,068 | ₩59,614 | ₩59,881 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,094 | ₩60,508 | ₩60,061 | ₩60,388 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,520 | ₩59,661 | ₩59,427 | ₩59,454 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,706 | ₩59,153 | ₩58,569 | ₩59,133 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩58,840 | ₩58,981 | ₩58,700 | ₩58,853 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,173 | ₩58,626 | ₩57,899 | ₩58,493 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,012 | ₩58,446 | ₩57,946 | ₩58,052 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩58,813 | ₩58,853 | ₩58,573 | ₩58,853 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩58,840 | ₩58,920 | ₩58,706 | ₩58,720 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩58,733 | ₩58,840 | ₩58,613 | ₩58,800 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩58,773 | ₩58,786 | ₩58,453 | ₩58,573 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩58,840 | ₩58,973 | ₩58,760 | ₩58,933 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,426 | ₩58,666 | ₩58,293 | ₩58,613 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,012 | ₩58,279 | ₩57,972 | ₩58,279 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,346 | ₩58,359 | ₩58,153 | ₩58,159 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,426 | ₩58,504 | ₩58,266 | ₩58,399 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩57,799 | ₩58,382 | ₩57,799 | ₩58,359 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩57,772 | ₩57,819 | ₩57,519 | ₩57,746 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,465 | ₩57,465 | ₩57,258 | ₩57,305 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,665 | ₩57,786 | ₩57,565 | ₩57,585 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,492 | ₩57,585 | ₩57,372 | ₩57,492 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,612 | ₩57,685 | ₩57,532 | ₩57,665 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,585 | ₩57,643 | ₩57,479 | ₩57,572 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,532 | ₩57,592 | ₩57,459 | ₩57,559 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,372 | ₩57,559 | ₩57,332 | ₩57,545 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,198 | ₩57,472 | ₩57,198 | ₩57,265 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,065 | ₩57,278 | ₩56,878 | ₩56,998 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩56,891 | ₩56,998 | ₩56,564 | ₩56,584 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,145 | ₩57,172 | ₩56,845 | ₩57,025 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,265 | ₩57,345 | ₩57,025 | ₩57,185 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,105 | ₩57,252 | ₩56,578 | ₩56,769 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩56,905 | ₩57,200 | ₩56,905 | ₩57,132 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,117 | ₩56,798 | ₩56,077 | ₩56,678 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,171 | ₩56,304 | ₩55,971 | ₩56,091 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,184 | ₩56,195 | ₩55,963 | ₩56,037 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,344 | ₩56,496 | ₩56,097 | ₩56,211 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,304 | ₩56,358 | ₩56,105 | ₩56,197 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩55,770 | ₩56,037 | ₩55,770 | ₩56,024 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩55,877 | ₩55,877 | ₩55,644 | ₩55,810 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,704 | ₩55,850 | ₩55,604 | ₩55,610 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,624 | ₩55,904 | ₩55,624 | ₩55,877 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,330 | ₩55,744 | ₩55,330 | ₩55,657 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,676 | ₩55,123 | ₩54,648 | ₩55,090 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,236 | ₩54,489 | ₩54,162 | ₩54,409 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩53,942 | ₩54,409 | ₩53,742 | ₩54,316 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,489 | ₩54,583 | ₩53,448 | ₩53,448 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,316 | ₩54,516 | ₩53,989 | ₩54,156 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,276 | ₩54,543 | ₩54,089 | ₩54,356 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,250 | ₩55,430 | ₩54,763 | ₩55,010 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,423 | ₩55,824 | ₩55,383 | ₩55,704 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,291 | ₩56,364 | ₩55,790 | ₩55,850 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,104 | ₩56,436 | ₩56,104 | ₩56,384 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩55,850 | ₩56,084 | ₩55,824 | ₩56,037 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,383 | ₩55,704 | ₩55,277 | ₩55,637 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,596 | ₩55,183 | ₩54,536 | ₩55,076 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩54,970 | ₩55,090 | ₩54,703 | ₩54,823 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,663 | ₩55,036 | ₩54,663 | ₩54,970 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,503 | ₩54,803 | ₩54,476 | ₩54,476 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,103 | ₩55,237 | ₩54,916 | ₩55,237 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,090 | ₩55,170 | ₩54,916 | ₩55,123 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,050 | ₩55,403 | ₩55,036 | ₩55,223 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,730 | ₩55,784 | ₩55,157 | ₩55,370 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,677 | ₩55,897 | ₩55,584 | ₩55,770 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,570 | ₩55,757 | ₩55,570 | ₩55,744 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,357 | ₩55,469 | ₩55,303 | ₩55,393 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,103 | ₩55,303 | ₩55,059 | ₩55,277 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩54,930 | ₩55,076 | ₩54,736 | ₩54,903 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,036 | ₩55,096 | ₩54,863 | ₩54,863 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,117 | ₩55,343 | ₩55,103 | ₩55,290 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩54,743 | ₩54,983 | ₩54,632 | ₩54,956 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩54,996 | ₩55,143 | ₩54,729 | ₩54,903 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩54,796 | ₩54,943 | ₩54,487 | ₩54,783 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,022 | ₩54,729 | ₩53,995 | ₩54,623 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,209 | ₩54,356 | ₩54,022 | ₩54,289 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,729 | ₩54,756 | ₩53,855 | ₩53,929 | -1.46% | 41.3만 |
|---|