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 | ₩60,897 | ₩61,097 | ₩60,810 | ₩61,057 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,403 | ₩60,663 | ₩60,216 | ₩60,630 | +0.38% | 72.9만 |
| 2026.10.07 | ₩60,710 | ₩60,870 | ₩60,556 | ₩60,776 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,484 | ₩61,670 | ₩61,417 | ₩61,430 | -0.09% | 37.3만 |
| 2026.10.05 | ₩60,937 | ₩61,337 | ₩60,763 | ₩61,230 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,057 | ₩61,324 | ₩60,857 | ₩61,257 | +0.33% | 150.3만 |
| 2026.10.01 | ₩60,990 | ₩60,990 | ₩60,349 | ₩60,630 | -0.59% | 52.4만 |
| 2026.09.30 | ₩61,831 | ₩61,831 | ₩61,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,163 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩61,737 | ₩61,737 | ₩61,257 | ₩61,630 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩61,951 | ₩62,271 | ₩61,750 | ₩62,057 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,057 | ₩62,351 | ₩61,877 | ₩62,271 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩61,724 | ₩61,924 | ₩61,384 | ₩61,697 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,658 | ₩63,078 | ₩62,111 | ₩62,258 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,325 | ₩63,485 | ₩62,991 | ₩63,298 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,045 | ₩63,178 | ₩62,818 | ₩63,085 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,524 | ₩62,578 | ₩62,291 | ₩62,538 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,205 | ₩63,238 | ₩63,018 | ₩63,085 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,045 | ₩63,538 | ₩62,177 | ₩62,538 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩62,778 | ₩62,811 | ₩62,564 | ₩62,765 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩62,925 | ₩63,365 | ₩62,798 | ₩63,018 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,525 | ₩63,585 | ₩63,298 | ₩63,312 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,031 | ₩63,258 | ₩62,785 | ₩62,871 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩63,779 | ₩63,779 | ₩63,318 | ₩63,365 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,232 | ₩64,332 | ₩63,985 | ₩64,019 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,206 | ₩64,579 | ₩64,206 | ₩64,459 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,139 | ₩64,486 | ₩64,012 | ₩64,392 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,312 | ₩63,625 | ₩63,298 | ₩63,592 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,485 | ₩63,685 | ₩63,111 | ₩63,232 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,139 | ₩64,139 | ₩63,739 | ₩63,865 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,406 | ₩64,699 | ₩63,845 | ₩64,005 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,246 | ₩64,246 | ₩63,937 | ₩64,192 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,579 | ₩64,673 | ₩64,292 | ₩64,352 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,472 | ₩64,693 | ₩64,339 | ₩64,659 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,125 | ₩64,259 | ₩64,059 | ₩64,192 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,206 | ₩64,319 | ₩64,059 | ₩64,246 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩63,765 | ₩64,039 | ₩63,652 | ₩63,819 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,072 | ₩64,206 | ₩63,845 | ₩64,012 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩63,952 | ₩64,099 | ₩63,625 | ₩63,699 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,366 | ₩64,519 | ₩64,206 | ₩64,286 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,472 | ₩64,552 | ₩64,326 | ₩64,432 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,366 | ₩64,466 | ₩64,219 | ₩64,379 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,312 | ₩64,419 | ₩64,112 | ₩64,239 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,232 | ₩64,379 | ₩63,979 | ₩64,099 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,179 | ₩64,259 | ₩64,072 | ₩64,119 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,379 | ₩64,450 | ₩64,166 | ₩64,392 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩63,872 | ₩63,952 | ₩63,585 | ₩63,685 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩63,885 | ₩63,968 | ₩63,632 | ₩63,712 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,218 | ₩63,652 | ₩63,192 | ₩63,538 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩62,791 | ₩63,045 | ₩62,791 | ₩63,045 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,684 | ₩62,865 | ₩62,164 | ₩62,725 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,511 | ₩63,165 | ₩62,418 | ₩63,131 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩61,831 | ₩62,464 | ₩61,430 | ₩61,657 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,377 | ₩61,977 | ₩61,377 | ₩61,817 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩61,804 | ₩61,937 | ₩61,424 | ₩61,684 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,270 | ₩61,617 | ₩61,197 | ₩61,297 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩60,950 | ₩61,203 | ₩60,803 | ₩61,017 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩61,804 | ₩61,951 | ₩61,724 | ₩61,737 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,297 | ₩61,677 | ₩61,103 | ₩61,644 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,310 | ₩61,524 | ₩60,843 | ₩60,910 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩60,977 | ₩61,477 | ₩60,950 | ₩61,364 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,497 | ₩61,817 | ₩61,424 | ₩61,617 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩61,710 | ₩62,005 | ₩61,490 | ₩61,951 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,604 | ₩61,924 | ₩61,430 | ₩61,444 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,310 | ₩61,364 | ₩60,894 | ₩61,003 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,297 | ₩61,532 | ₩61,083 | ₩61,470 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩60,910 | ₩61,257 | ₩60,910 | ₩61,097 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,576 | ₩60,836 | ₩60,229 | ₩60,816 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩61,737 | ₩61,857 | ₩61,177 | ₩61,324 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,684 | ₩61,924 | ₩61,564 | ₩61,924 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,444 | ₩61,764 | ₩60,963 | ₩61,310 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,470 | ₩60,843 | ₩60,430 | ₩60,670 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩60,710 | ₩61,030 | ₩60,616 | ₩60,977 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,523 | ₩60,803 | ₩60,243 | ₩60,776 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,390 | ₩60,707 | ₩60,296 | ₩60,349 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩60,763 | ₩60,950 | ₩60,436 | ₩60,670 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,029 | ₩60,283 | ₩59,909 | ₩60,083 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩60,843 | ₩61,203 | ₩60,810 | ₩60,957 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩61,777 | ₩62,084 | ₩61,777 | ₩61,871 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩61,924 | ₩61,997 | ₩61,710 | ₩61,804 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,364 | ₩62,578 | ₩61,524 | ₩61,670 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,097 | ₩62,244 | ₩61,951 | ₩61,951 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,244 | ₩62,244 | ₩61,804 | ₩61,804 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,310 | ₩61,670 | ₩61,083 | ₩61,484 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,189 | ₩61,390 | ₩59,963 | ₩61,297 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩59,989 | ₩60,383 | ₩59,644 | ₩59,669 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩60,723 | ₩61,017 | ₩59,509 | ₩60,309 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,523 | ₩60,576 | ₩60,136 | ₩60,216 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩60,977 | ₩60,977 | ₩59,829 | ₩60,029 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,150 | ₩61,430 | ₩61,117 | ₩61,404 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,003 | ₩61,123 | ₩60,803 | ₩60,816 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,003 | ₩61,370 | ₩61,003 | ₩61,324 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩60,776 | ₩61,257 | ₩60,590 | ₩60,963 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,364 | ₩61,677 | ₩61,270 | ₩61,324 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩60,883 | ₩61,337 | ₩60,776 | ₩61,177 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,457 | ₩61,497 | ₩61,177 | ₩61,324 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,510 | ₩61,617 | ₩61,223 | ₩61,417 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,057 | ₩61,150 | ₩60,803 | ₩60,883 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,403 | ₩61,337 | ₩60,269 | ₩61,137 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,043 | ₩61,030 | ₩59,989 | ₩60,950 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,016 | ₩60,276 | ₩59,903 | ₩59,989 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,283 | ₩60,403 | ₩59,916 | ₩60,323 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩59,989 | ₩60,036 | ₩59,722 | ₩59,829 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩60,803 | ₩60,937 | ₩60,690 | ₩60,723 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,523 | ₩60,897 | ₩60,443 | ₩60,897 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,483 | ₩60,710 | ₩60,229 | ₩60,656 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,057 | ₩61,217 | ₩60,923 | ₩61,097 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,057 | ₩61,190 | ₩60,857 | ₩61,163 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,617 | ₩61,617 | ₩60,563 | ₩60,670 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,377 | ₩61,604 | ₩61,324 | ₩61,577 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩59,923 | ₩60,216 | ₩59,776 | ₩60,176 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩59,896 | ₩60,043 | ₩59,295 | ₩59,496 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,296 | ₩60,636 | ₩60,256 | ₩60,269 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩59,749 | ₩60,490 | ₩59,616 | ₩60,363 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,295 | ₩59,309 | ₩58,788 | ₩59,055 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,656 | ₩59,736 | ₩59,429 | ₩59,562 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,069 | ₩60,169 | ₩59,749 | ₩59,789 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩59,749 | ₩60,109 | ₩59,642 | ₩59,963 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,016 | ₩60,229 | ₩59,175 | ₩59,736 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,616 | ₩60,616 | ₩60,203 | ₩60,349 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,083 | ₩61,203 | ₩60,203 | ₩60,243 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,283 | ₩61,517 | ₩61,097 | ₩61,484 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩61,791 | ₩62,151 | ₩61,657 | ₩61,750 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,270 | ₩61,324 | ₩60,816 | ₩61,030 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,003 | ₩61,137 | ₩60,857 | ₩61,083 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩60,937 | ₩61,217 | ₩60,937 | ₩61,177 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩59,749 | ₩60,747 | ₩59,749 | ₩60,736 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,523 | ₩60,695 | ₩60,163 | ₩60,323 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩59,802 | ₩60,510 | ₩59,716 | ₩60,216 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,456 | ₩60,616 | ₩60,016 | ₩60,376 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩57,974 | ₩58,488 | ₩57,547 | ₩58,335 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,121 | ₩58,575 | ₩58,121 | ₩58,388 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,307 | ₩58,361 | ₩57,214 | ₩58,135 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,401 | ₩58,823 | ₩58,215 | ₩58,455 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩56,720 | ₩57,601 | ₩56,440 | ₩57,547 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,160 | ₩56,413 | ₩55,666 | ₩55,853 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,013 | ₩56,280 | ₩55,573 | ₩55,773 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,614 | ₩57,074 | ₩56,133 | ₩56,147 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,414 | ₩57,487 | ₩56,960 | ₩57,307 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,227 | ₩57,027 | ₩56,207 | ₩56,680 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩56,747 | ₩57,654 | ₩56,493 | ₩57,014 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,134 | ₩57,134 | ₩55,426 | ₩55,680 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,533 | ₩57,641 | ₩56,520 | ₩57,387 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,135 | ₩58,241 | ₩57,467 | ₩57,481 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,615 | ₩58,735 | ₩58,335 | ₩58,401 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩57,934 | ₩58,321 | ₩57,854 | ₩58,188 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩57,974 | ₩58,213 | ₩57,107 | ₩57,161 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,148 | ₩58,241 | ₩57,654 | ₩57,801 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,522 | ₩58,935 | ₩58,328 | ₩58,735 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,162 | ₩59,749 | ₩58,815 | ₩58,895 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,628 | ₩58,918 | ₩57,074 | ₩58,722 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩57,868 | ₩58,642 | ₩57,694 | ₩58,441 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,149 | ₩59,506 | ₩58,321 | ₩58,948 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩59,762 | ₩60,123 | ₩59,549 | ₩60,096 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,655 | ₩59,656 | ₩58,075 | ₩59,482 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩60,830 | ₩61,350 | ₩60,803 | ₩61,083 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,338 | ₩62,524 | ₩62,164 | ₩62,244 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,258 | ₩62,418 | ₩61,937 | ₩62,391 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,071 | ₩62,384 | ₩62,004 | ₩62,331 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,484 | ₩61,844 | ₩61,420 | ₩61,764 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩61,911 | ₩62,071 | ₩61,497 | ₩61,697 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,377 | ₩61,937 | ₩61,337 | ₩61,877 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,177 | ₩61,470 | ₩61,070 | ₩61,470 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,564 | ₩61,844 | ₩61,437 | ₩61,577 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,123 | ₩61,584 | ₩60,857 | ₩61,524 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,243 | ₩61,550 | ₩60,950 | ₩61,470 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,031 | ₩62,064 | ₩61,150 | ₩61,324 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,004 | ₩62,037 | ₩61,548 | ₩61,937 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩61,831 | ₩61,937 | ₩61,690 | ₩61,710 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,030 | ₩61,630 | ₩60,990 | ₩61,590 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,243 | ₩60,790 | ₩59,976 | ₩60,696 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,629 | ₩60,083 | ₩59,442 | ₩59,469 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,616 | ₩60,710 | ₩60,043 | ₩60,283 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩59,789 | ₩60,109 | ₩59,576 | ₩60,029 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,616 | ₩59,996 | ₩59,456 | ₩59,989 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩59,949 | ₩60,043 | ₩59,295 | ₩59,496 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,349 | ₩60,496 | ₩59,549 | ₩60,216 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,016 | ₩60,056 | ₩59,602 | ₩59,869 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,083 | ₩60,496 | ₩60,049 | ₩60,376 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,509 | ₩59,649 | ₩59,415 | ₩59,442 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,695 | ₩59,142 | ₩58,558 | ₩59,122 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩58,828 | ₩58,970 | ₩58,688 | ₩58,842 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,161 | ₩58,615 | ₩57,888 | ₩58,481 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,001 | ₩58,435 | ₩57,934 | ₩58,041 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩58,802 | ₩58,842 | ₩58,562 | ₩58,842 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩58,828 | ₩58,908 | ₩58,695 | ₩58,708 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩58,722 | ₩58,828 | ₩58,602 | ₩58,788 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩58,762 | ₩58,775 | ₩58,441 | ₩58,562 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩58,828 | ₩58,962 | ₩58,748 | ₩58,922 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,415 | ₩58,655 | ₩58,281 | ₩58,602 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,001 | ₩58,268 | ₩57,961 | ₩58,268 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,335 | ₩58,348 | ₩58,141 | ₩58,148 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,415 | ₩58,492 | ₩58,255 | ₩58,388 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩57,788 | ₩58,371 | ₩57,788 | ₩58,348 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩57,761 | ₩57,808 | ₩57,507 | ₩57,734 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,454 | ₩57,454 | ₩57,247 | ₩57,294 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,654 | ₩57,774 | ₩57,554 | ₩57,574 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,481 | ₩57,574 | ₩57,361 | ₩57,481 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,601 | ₩57,674 | ₩57,521 | ₩57,654 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,574 | ₩57,632 | ₩57,467 | ₩57,561 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,521 | ₩57,581 | ₩57,447 | ₩57,547 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,361 | ₩57,547 | ₩57,321 | ₩57,534 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,187 | ₩57,461 | ₩57,187 | ₩57,254 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,054 | ₩57,267 | ₩56,867 | ₩56,987 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩56,880 | ₩56,987 | ₩56,553 | ₩56,573 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,134 | ₩57,161 | ₩56,834 | ₩57,014 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,254 | ₩57,334 | ₩57,014 | ₩57,174 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,094 | ₩57,241 | ₩56,567 | ₩56,758 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩56,894 | ₩57,189 | ₩56,894 | ₩57,121 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,106 | ₩56,787 | ₩56,066 | ₩56,667 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,160 | ₩56,293 | ₩55,960 | ₩56,080 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,173 | ₩56,184 | ₩55,952 | ₩56,026 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,333 | ₩56,485 | ₩56,086 | ₩56,200 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,293 | ₩56,347 | ₩56,094 | ₩56,187 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩55,760 | ₩56,026 | ₩55,760 | ₩56,013 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩55,866 | ₩55,866 | ₩55,633 | ₩55,800 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,693 | ₩55,840 | ₩55,593 | ₩55,599 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,613 | ₩55,893 | ₩55,613 | ₩55,866 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,319 | ₩55,733 | ₩55,319 | ₩55,646 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,665 | ₩55,112 | ₩54,637 | ₩55,079 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,225 | ₩54,479 | ₩54,152 | ₩54,399 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩53,932 | ₩54,399 | ₩53,731 | ₩54,305 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,479 | ₩54,572 | ₩53,438 | ₩53,438 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,305 | ₩54,505 | ₩53,978 | ₩54,145 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,265 | ₩54,532 | ₩54,078 | ₩54,345 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,239 | ₩55,419 | ₩54,752 | ₩54,999 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,413 | ₩55,813 | ₩55,373 | ₩55,693 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,280 | ₩56,353 | ₩55,780 | ₩55,840 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,093 | ₩56,425 | ₩56,093 | ₩56,373 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩55,840 | ₩56,073 | ₩55,813 | ₩56,026 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,373 | ₩55,693 | ₩55,266 | ₩55,626 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,585 | ₩55,172 | ₩54,525 | ₩55,066 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩54,959 | ₩55,079 | ₩54,692 | ₩54,812 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,652 | ₩55,026 | ₩54,652 | ₩54,959 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,492 | ₩54,792 | ₩54,465 | ₩54,465 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,092 | ₩55,226 | ₩54,906 | ₩55,226 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,079 | ₩55,159 | ₩54,906 | ₩55,112 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,039 | ₩55,393 | ₩55,026 | ₩55,213 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,720 | ₩55,773 | ₩55,146 | ₩55,359 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,666 | ₩55,886 | ₩55,573 | ₩55,760 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,559 | ₩55,746 | ₩55,559 | ₩55,733 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,346 | ₩55,458 | ₩55,293 | ₩55,382 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,092 | ₩55,293 | ₩55,048 | ₩55,266 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩54,919 | ₩55,066 | ₩54,725 | ₩54,892 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,026 | ₩55,086 | ₩54,852 | ₩54,852 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,106 | ₩55,333 | ₩55,092 | ₩55,279 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩54,732 | ₩54,972 | ₩54,621 | ₩54,946 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩54,986 | ₩55,132 | ₩54,719 | ₩54,892 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩54,786 | ₩54,932 | ₩54,476 | ₩54,772 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,012 | ₩54,719 | ₩53,985 | ₩54,612 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,198 | ₩54,345 | ₩54,012 | ₩54,279 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,719 | ₩54,746 | ₩53,845 | ₩53,918 | -1.46% | 41.3만 |
|---|