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 | ₩60,919 | ₩61,120 | ₩60,833 | ₩61,080 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,425 | ₩60,686 | ₩60,239 | ₩60,652 | +0.38% | 72.9만 |
| 2026.10.07 | ₩60,732 | ₩60,893 | ₩60,579 | ₩60,799 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,507 | ₩61,694 | ₩61,440 | ₩61,453 | -0.09% | 37.3만 |
| 2026.10.05 | ₩60,959 | ₩61,360 | ₩60,786 | ₩61,253 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,080 | ₩61,346 | ₩60,879 | ₩61,280 | +0.33% | 150.3만 |
| 2026.10.01 | ₩61,013 | ₩61,013 | ₩60,372 | ₩60,652 | -0.59% | 52.4만 |
| 2026.09.30 | ₩61,854 | ₩61,854 | ₩61,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,186 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩61,760 | ₩61,760 | ₩61,280 | ₩61,653 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩61,974 | ₩62,294 | ₩61,774 | ₩62,081 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,081 | ₩62,374 | ₩61,900 | ₩62,294 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩61,747 | ₩61,947 | ₩61,407 | ₩61,720 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,681 | ₩63,102 | ₩62,134 | ₩62,281 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,349 | ₩63,509 | ₩63,015 | ₩63,322 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,068 | ₩63,202 | ₩62,841 | ₩63,108 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,548 | ₩62,601 | ₩62,314 | ₩62,561 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,229 | ₩63,262 | ₩63,042 | ₩63,108 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,068 | ₩63,562 | ₩62,201 | ₩62,561 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩62,801 | ₩62,835 | ₩62,588 | ₩62,788 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩62,948 | ₩63,389 | ₩62,821 | ₩63,042 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,549 | ₩63,609 | ₩63,322 | ₩63,335 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,055 | ₩63,282 | ₩62,808 | ₩62,895 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩63,802 | ₩63,802 | ₩63,342 | ₩63,389 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,256 | ₩64,356 | ₩64,009 | ₩64,043 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,230 | ₩64,603 | ₩64,230 | ₩64,483 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,163 | ₩64,510 | ₩64,036 | ₩64,416 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,335 | ₩63,649 | ₩63,322 | ₩63,616 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,509 | ₩63,709 | ₩63,135 | ₩63,255 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,163 | ₩64,163 | ₩63,762 | ₩63,889 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,430 | ₩64,723 | ₩63,869 | ₩64,029 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,270 | ₩64,270 | ₩63,961 | ₩64,216 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,603 | ₩64,697 | ₩64,316 | ₩64,376 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,497 | ₩64,717 | ₩64,363 | ₩64,683 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,150 | ₩64,283 | ₩64,083 | ₩64,216 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,230 | ₩64,343 | ₩64,083 | ₩64,270 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩63,789 | ₩64,063 | ₩63,676 | ₩63,843 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,096 | ₩64,230 | ₩63,869 | ₩64,036 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩63,976 | ₩64,123 | ₩63,649 | ₩63,722 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,390 | ₩64,543 | ₩64,230 | ₩64,310 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,497 | ₩64,577 | ₩64,350 | ₩64,457 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,390 | ₩64,490 | ₩64,243 | ₩64,403 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,336 | ₩64,443 | ₩64,136 | ₩64,263 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,256 | ₩64,403 | ₩64,003 | ₩64,123 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,203 | ₩64,283 | ₩64,096 | ₩64,143 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,403 | ₩64,474 | ₩64,190 | ₩64,416 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩63,896 | ₩63,976 | ₩63,609 | ₩63,709 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩63,909 | ₩63,992 | ₩63,656 | ₩63,736 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,242 | ₩63,676 | ₩63,215 | ₩63,562 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩62,815 | ₩63,068 | ₩62,815 | ₩63,068 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,708 | ₩62,888 | ₩62,187 | ₩62,748 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,534 | ₩63,188 | ₩62,441 | ₩63,155 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩61,854 | ₩62,488 | ₩61,453 | ₩61,680 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,400 | ₩62,001 | ₩61,400 | ₩61,840 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩61,827 | ₩61,960 | ₩61,447 | ₩61,707 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,293 | ₩61,640 | ₩61,220 | ₩61,320 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩60,973 | ₩61,226 | ₩60,826 | ₩61,039 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩61,827 | ₩61,974 | ₩61,747 | ₩61,760 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,320 | ₩61,700 | ₩61,126 | ₩61,667 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,333 | ₩61,547 | ₩60,866 | ₩60,933 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩60,999 | ₩61,500 | ₩60,973 | ₩61,387 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,520 | ₩61,840 | ₩61,447 | ₩61,640 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩61,734 | ₩62,029 | ₩61,513 | ₩61,974 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,627 | ₩61,947 | ₩61,453 | ₩61,467 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,333 | ₩61,387 | ₩60,917 | ₩61,026 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,320 | ₩61,555 | ₩61,106 | ₩61,493 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩60,933 | ₩61,280 | ₩60,933 | ₩61,120 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,599 | ₩60,859 | ₩60,252 | ₩60,839 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩61,760 | ₩61,880 | ₩61,200 | ₩61,346 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,707 | ₩61,947 | ₩61,587 | ₩61,947 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,467 | ₩61,787 | ₩60,986 | ₩61,333 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,492 | ₩60,866 | ₩60,452 | ₩60,692 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩60,732 | ₩61,053 | ₩60,639 | ₩60,999 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,546 | ₩60,826 | ₩60,265 | ₩60,799 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,412 | ₩60,730 | ₩60,319 | ₩60,372 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩60,786 | ₩60,973 | ₩60,459 | ₩60,692 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,052 | ₩60,305 | ₩59,932 | ₩60,105 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩60,866 | ₩61,226 | ₩60,833 | ₩60,979 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩61,800 | ₩62,107 | ₩61,800 | ₩61,894 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩61,947 | ₩62,021 | ₩61,734 | ₩61,827 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,388 | ₩62,601 | ₩61,547 | ₩61,694 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,121 | ₩62,267 | ₩61,974 | ₩61,974 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,267 | ₩62,267 | ₩61,827 | ₩61,827 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,333 | ₩61,694 | ₩61,106 | ₩61,507 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,212 | ₩61,413 | ₩59,985 | ₩61,320 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩60,012 | ₩60,405 | ₩59,666 | ₩59,691 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩60,746 | ₩61,039 | ₩59,531 | ₩60,332 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,546 | ₩60,599 | ₩60,159 | ₩60,239 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩60,999 | ₩60,999 | ₩59,852 | ₩60,052 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,173 | ₩61,453 | ₩61,140 | ₩61,427 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,026 | ₩61,146 | ₩60,826 | ₩60,839 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,026 | ₩61,393 | ₩61,026 | ₩61,346 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩60,799 | ₩61,280 | ₩60,612 | ₩60,986 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,387 | ₩61,700 | ₩61,293 | ₩61,346 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩60,906 | ₩61,360 | ₩60,799 | ₩61,200 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,480 | ₩61,520 | ₩61,200 | ₩61,346 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,533 | ₩61,640 | ₩61,246 | ₩61,440 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,080 | ₩61,173 | ₩60,826 | ₩60,906 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,425 | ₩61,360 | ₩60,292 | ₩61,160 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,065 | ₩61,053 | ₩60,012 | ₩60,973 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,038 | ₩60,299 | ₩59,925 | ₩60,012 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,305 | ₩60,425 | ₩59,938 | ₩60,345 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩60,012 | ₩60,058 | ₩59,745 | ₩59,852 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩60,826 | ₩60,959 | ₩60,712 | ₩60,746 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,546 | ₩60,919 | ₩60,466 | ₩60,919 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,506 | ₩60,732 | ₩60,252 | ₩60,679 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,080 | ₩61,240 | ₩60,946 | ₩61,120 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,080 | ₩61,213 | ₩60,879 | ₩61,186 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,640 | ₩61,640 | ₩60,586 | ₩60,692 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,400 | ₩61,627 | ₩61,346 | ₩61,600 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩59,945 | ₩60,239 | ₩59,798 | ₩60,199 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩59,918 | ₩60,065 | ₩59,318 | ₩59,518 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,319 | ₩60,659 | ₩60,279 | ₩60,292 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩59,771 | ₩60,512 | ₩59,638 | ₩60,385 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,318 | ₩59,331 | ₩58,810 | ₩59,077 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,678 | ₩59,758 | ₩59,451 | ₩59,585 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,092 | ₩60,192 | ₩59,771 | ₩59,811 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩59,771 | ₩60,132 | ₩59,665 | ₩59,985 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,038 | ₩60,252 | ₩59,197 | ₩59,758 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,639 | ₩60,639 | ₩60,225 | ₩60,372 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,106 | ₩61,226 | ₩60,225 | ₩60,265 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,306 | ₩61,540 | ₩61,120 | ₩61,507 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩61,814 | ₩62,174 | ₩61,680 | ₩61,774 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,293 | ₩61,346 | ₩60,839 | ₩61,053 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,026 | ₩61,160 | ₩60,879 | ₩61,106 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩60,959 | ₩61,240 | ₩60,959 | ₩61,200 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩59,771 | ₩60,770 | ₩59,771 | ₩60,759 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,546 | ₩60,718 | ₩60,185 | ₩60,345 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩59,825 | ₩60,532 | ₩59,738 | ₩60,239 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,479 | ₩60,639 | ₩60,038 | ₩60,399 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩57,996 | ₩58,510 | ₩57,569 | ₩58,357 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,143 | ₩58,597 | ₩58,143 | ₩58,410 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,329 | ₩58,383 | ₩57,235 | ₩58,156 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,423 | ₩58,845 | ₩58,236 | ₩58,477 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩56,741 | ₩57,622 | ₩56,461 | ₩57,569 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,181 | ₩56,434 | ₩55,687 | ₩55,874 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,034 | ₩56,301 | ₩55,594 | ₩55,794 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,635 | ₩57,095 | ₩56,154 | ₩56,168 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,436 | ₩57,509 | ₩56,982 | ₩57,329 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,248 | ₩57,048 | ₩56,228 | ₩56,701 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩56,768 | ₩57,676 | ₩56,515 | ₩57,035 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,155 | ₩57,155 | ₩55,447 | ₩55,700 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,555 | ₩57,662 | ₩56,541 | ₩57,409 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,156 | ₩58,263 | ₩57,489 | ₩57,502 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,637 | ₩58,757 | ₩58,357 | ₩58,423 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩57,956 | ₩58,343 | ₩57,876 | ₩58,210 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩57,996 | ₩58,235 | ₩57,129 | ₩57,182 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,170 | ₩58,263 | ₩57,676 | ₩57,823 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,543 | ₩58,957 | ₩58,350 | ₩58,757 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,184 | ₩59,771 | ₩58,837 | ₩58,917 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,649 | ₩58,940 | ₩57,095 | ₩58,744 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩57,889 | ₩58,664 | ₩57,716 | ₩58,463 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,171 | ₩59,529 | ₩58,343 | ₩58,971 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩59,785 | ₩60,145 | ₩59,571 | ₩60,118 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,677 | ₩59,678 | ₩58,096 | ₩59,504 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩60,853 | ₩61,373 | ₩60,826 | ₩61,106 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,361 | ₩62,548 | ₩62,187 | ₩62,267 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,281 | ₩62,441 | ₩61,960 | ₩62,414 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,094 | ₩62,408 | ₩62,027 | ₩62,354 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,507 | ₩61,867 | ₩61,443 | ₩61,787 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩61,934 | ₩62,094 | ₩61,520 | ₩61,720 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,400 | ₩61,960 | ₩61,360 | ₩61,900 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,200 | ₩61,493 | ₩61,093 | ₩61,493 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,587 | ₩61,867 | ₩61,460 | ₩61,600 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,146 | ₩61,607 | ₩60,879 | ₩61,547 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,266 | ₩61,573 | ₩60,973 | ₩61,493 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,054 | ₩62,087 | ₩61,173 | ₩61,346 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,027 | ₩62,061 | ₩61,571 | ₩61,960 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩61,854 | ₩61,960 | ₩61,714 | ₩61,734 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,053 | ₩61,653 | ₩61,013 | ₩61,613 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,265 | ₩60,813 | ₩59,998 | ₩60,719 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,651 | ₩60,105 | ₩59,464 | ₩59,491 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,639 | ₩60,732 | ₩60,065 | ₩60,305 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩59,811 | ₩60,132 | ₩59,598 | ₩60,052 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,638 | ₩60,018 | ₩59,478 | ₩60,012 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩59,972 | ₩60,065 | ₩59,318 | ₩59,518 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,372 | ₩60,519 | ₩59,571 | ₩60,239 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,038 | ₩60,078 | ₩59,625 | ₩59,892 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,105 | ₩60,519 | ₩60,072 | ₩60,399 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,531 | ₩59,671 | ₩59,438 | ₩59,464 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,717 | ₩59,164 | ₩58,579 | ₩59,144 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩58,850 | ₩58,992 | ₩58,710 | ₩58,864 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,183 | ₩58,637 | ₩57,909 | ₩58,503 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,023 | ₩58,457 | ₩57,956 | ₩58,063 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩58,824 | ₩58,864 | ₩58,583 | ₩58,864 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩58,850 | ₩58,931 | ₩58,717 | ₩58,730 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩58,744 | ₩58,850 | ₩58,624 | ₩58,810 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩58,784 | ₩58,797 | ₩58,463 | ₩58,583 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩58,850 | ₩58,984 | ₩58,770 | ₩58,944 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,437 | ₩58,677 | ₩58,303 | ₩58,624 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,023 | ₩58,290 | ₩57,983 | ₩58,290 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,357 | ₩58,370 | ₩58,163 | ₩58,170 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,437 | ₩58,514 | ₩58,276 | ₩58,410 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩57,809 | ₩58,393 | ₩57,809 | ₩58,370 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩57,783 | ₩57,829 | ₩57,529 | ₩57,756 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,476 | ₩57,476 | ₩57,269 | ₩57,315 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,676 | ₩57,796 | ₩57,576 | ₩57,596 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,502 | ₩57,596 | ₩57,382 | ₩57,502 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,622 | ₩57,696 | ₩57,542 | ₩57,676 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,596 | ₩57,653 | ₩57,489 | ₩57,582 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,542 | ₩57,602 | ₩57,469 | ₩57,569 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,382 | ₩57,569 | ₩57,342 | ₩57,556 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,209 | ₩57,482 | ₩57,209 | ₩57,275 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,075 | ₩57,289 | ₩56,888 | ₩57,008 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩56,902 | ₩57,008 | ₩56,575 | ₩56,595 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,155 | ₩57,182 | ₩56,855 | ₩57,035 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,275 | ₩57,355 | ₩57,035 | ₩57,195 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,115 | ₩57,262 | ₩56,588 | ₩56,779 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩56,915 | ₩57,210 | ₩56,915 | ₩57,142 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,127 | ₩56,808 | ₩56,087 | ₩56,688 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,181 | ₩56,314 | ₩55,981 | ₩56,101 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,194 | ₩56,205 | ₩55,973 | ₩56,047 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,354 | ₩56,507 | ₩56,107 | ₩56,221 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,314 | ₩56,368 | ₩56,115 | ₩56,208 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩55,780 | ₩56,047 | ₩55,780 | ₩56,034 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩55,887 | ₩55,887 | ₩55,654 | ₩55,820 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,714 | ₩55,861 | ₩55,614 | ₩55,620 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,634 | ₩55,914 | ₩55,634 | ₩55,887 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,340 | ₩55,754 | ₩55,340 | ₩55,667 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,686 | ₩55,133 | ₩54,658 | ₩55,100 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,245 | ₩54,499 | ₩54,172 | ₩54,419 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩53,952 | ₩54,419 | ₩53,752 | ₩54,326 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,499 | ₩54,593 | ₩53,458 | ₩53,458 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,326 | ₩54,526 | ₩53,999 | ₩54,165 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,286 | ₩54,552 | ₩54,099 | ₩54,366 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,260 | ₩55,440 | ₩54,773 | ₩55,020 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,433 | ₩55,834 | ₩55,393 | ₩55,714 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,301 | ₩56,374 | ₩55,800 | ₩55,861 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,114 | ₩56,447 | ₩56,114 | ₩56,394 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩55,861 | ₩56,094 | ₩55,834 | ₩56,047 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,393 | ₩55,714 | ₩55,287 | ₩55,647 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,606 | ₩55,193 | ₩54,546 | ₩55,086 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩54,980 | ₩55,100 | ₩54,713 | ₩54,833 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,673 | ₩55,046 | ₩54,673 | ₩54,980 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,512 | ₩54,813 | ₩54,486 | ₩54,486 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,113 | ₩55,247 | ₩54,926 | ₩55,247 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,100 | ₩55,180 | ₩54,926 | ₩55,133 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,060 | ₩55,413 | ₩55,046 | ₩55,233 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,740 | ₩55,794 | ₩55,166 | ₩55,380 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,687 | ₩55,907 | ₩55,594 | ₩55,780 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,580 | ₩55,767 | ₩55,580 | ₩55,754 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,367 | ₩55,479 | ₩55,313 | ₩55,403 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,113 | ₩55,313 | ₩55,069 | ₩55,287 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩54,940 | ₩55,086 | ₩54,746 | ₩54,913 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,046 | ₩55,106 | ₩54,873 | ₩54,873 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,126 | ₩55,353 | ₩55,113 | ₩55,300 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩54,753 | ₩54,993 | ₩54,642 | ₩54,966 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩55,006 | ₩55,153 | ₩54,739 | ₩54,913 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩54,806 | ₩54,953 | ₩54,496 | ₩54,793 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,032 | ₩54,739 | ₩54,005 | ₩54,633 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,219 | ₩54,366 | ₩54,032 | ₩54,299 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,739 | ₩54,766 | ₩53,865 | ₩53,938 | -1.46% | 41.3만 |
|---|