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 | ₩60,907 | ₩61,107 | ₩60,820 | ₩61,067 | +0.26% | 28.8만 |
| 2026.10.08 | ₩60,413 | ₩60,673 | ₩60,226 | ₩60,640 | +0.38% | 72.9만 |
| 2026.10.07 | ₩60,720 | ₩60,880 | ₩60,566 | ₩60,786 | +0.11% | 59.2만 |
| 2026.10.06 | ₩61,494 | ₩61,681 | ₩61,427 | ₩61,440 | -0.09% | 37.3만 |
| 2026.10.05 | ₩60,947 | ₩61,347 | ₩60,773 | ₩61,240 | +0.48% | 50.3만 |
| 2026.10.02 | ₩61,067 | ₩61,334 | ₩60,867 | ₩61,267 | +0.33% | 150.3만 |
| 2026.10.01 | ₩61,000 | ₩61,000 | ₩60,359 | ₩60,640 | -0.59% | 52.4만 |
| 2026.09.30 | ₩61,841 | ₩61,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,173 |
| -1.08% |
| 46.9만 |
| 2026.09.29 | ₩61,747 | ₩61,747 | ₩61,267 | ₩61,641 | -0.17% | 35.9만 |
|---|
| 2026.09.28 | ₩61,961 | ₩62,281 | ₩61,761 | ₩62,068 | +0.17% | 24.3만 |
|---|
| 2026.09.25 | ₩62,068 | ₩62,361 | ₩61,887 | ₩62,281 | +0.34% | 37.7만 |
|---|
| 2026.09.24 | ₩61,734 | ₩61,934 | ₩61,394 | ₩61,707 | -0.04% | 71.3만 |
|---|
| 2026.09.23 | ₩62,668 | ₩63,088 | ₩62,121 | ₩62,268 | -0.64% | 38만 |
|---|
| 2026.09.22 | ₩63,335 | ₩63,496 | ₩63,002 | ₩63,309 | -0.04% | 27.3만 |
|---|
| 2026.09.21 | ₩63,055 | ₩63,189 | ₩62,828 | ₩63,095 | +0.06% | 25.2만 |
|---|
| 2026.09.18 | ₩62,535 | ₩62,588 | ₩62,301 | ₩62,548 | +0.02% | 33.2만 |
|---|
| 2026.09.17 | ₩63,215 | ₩63,249 | ₩63,028 | ₩63,095 | -0.19% | 21.1만 |
|---|
| 2026.09.16 | ₩63,055 | ₩63,549 | ₩62,188 | ₩62,548 | -0.80% | 32.9만 |
|---|
| 2026.09.15 | ₩62,788 | ₩62,822 | ₩62,575 | ₩62,775 | -0.02% | 44.7만 |
|---|
| 2026.09.14 | ₩62,935 | ₩63,375 | ₩62,808 | ₩63,028 | +0.15% | 33.3만 |
|---|
| 2026.09.11 | ₩63,536 | ₩63,596 | ₩63,309 | ₩63,322 | -0.34% | 25.4만 |
|---|
| 2026.09.10 | ₩63,042 | ₩63,269 | ₩62,795 | ₩62,882 | -0.25% | 27만 |
|---|
| 2026.09.09 | ₩63,789 | ₩63,789 | ₩63,329 | ₩63,375 | -0.65% | 37.2만 |
|---|
| 2026.09.08 | ₩64,243 | ₩64,343 | ₩63,996 | ₩64,029 | -0.33% | 36.9만 |
|---|
| 2026.09.04 | ₩64,216 | ₩64,590 | ₩64,216 | ₩64,470 | +0.39% | 30.5만 |
|---|
| 2026.09.03 | ₩64,149 | ₩64,496 | ₩64,023 | ₩64,403 | +0.40% | 31.2만 |
|---|
| 2026.09.02 | ₩63,322 | ₩63,636 | ₩63,309 | ₩63,602 | +0.44% | 36.3만 |
|---|
| 2026.09.01 | ₩63,496 | ₩63,696 | ₩63,122 | ₩63,242 | -0.40% | 47.1만 |
|---|
| 2026.08.31 | ₩64,149 | ₩64,149 | ₩63,749 | ₩63,876 | -0.43% | 29.6만 |
|---|
| 2026.08.28 | ₩64,416 | ₩64,710 | ₩63,856 | ₩64,016 | -0.62% | 38.3만 |
|---|
| 2026.08.27 | ₩64,256 | ₩64,256 | ₩63,948 | ₩64,203 | -0.08% | 25.1만 |
|---|
| 2026.08.26 | ₩64,590 | ₩64,683 | ₩64,303 | ₩64,363 | -0.35% | 30만 |
|---|
| 2026.08.25 | ₩64,483 | ₩64,703 | ₩64,350 | ₩64,670 | +0.29% | 26.2만 |
|---|
| 2026.08.24 | ₩64,136 | ₩64,270 | ₩64,069 | ₩64,203 | +0.10% | 28만 |
|---|
| 2026.08.21 | ₩64,216 | ₩64,330 | ₩64,069 | ₩64,256 | +0.06% | 87.7만 |
|---|
| 2026.08.20 | ₩63,776 | ₩64,049 | ₩63,662 | ₩63,829 | +0.08% | 31만 |
|---|
| 2026.08.19 | ₩64,083 | ₩64,216 | ₩63,856 | ₩64,023 | -0.09% | 32.9만 |
|---|
| 2026.08.18 | ₩63,963 | ₩64,109 | ₩63,636 | ₩63,709 | -0.40% | 26.9만 |
|---|
| 2026.08.17 | ₩64,376 | ₩64,530 | ₩64,216 | ₩64,296 | -0.12% | 38.1만 |
|---|
| 2026.08.14 | ₩64,483 | ₩64,563 | ₩64,336 | ₩64,443 | -0.06% | 26.6만 |
|---|
| 2026.08.13 | ₩64,376 | ₩64,476 | ₩64,229 | ₩64,390 | +0.02% | 24만 |
|---|
| 2026.08.12 | ₩64,323 | ₩64,430 | ₩64,123 | ₩64,250 | -0.11% | 144.4만 |
|---|
| 2026.08.11 | ₩64,243 | ₩64,390 | ₩63,989 | ₩64,109 | -0.21% | 30.1만 |
|---|
| 2026.08.10 | ₩64,189 | ₩64,270 | ₩64,083 | ₩64,129 | -0.09% | 22만 |
|---|
| 2026.08.07 | ₩64,390 | ₩64,460 | ₩64,176 | ₩64,403 | +0.02% | 31.6만 |
|---|
| 2026.08.06 | ₩63,883 | ₩63,963 | ₩63,596 | ₩63,696 | -0.29% | 33.2만 |
|---|
| 2026.08.05 | ₩63,896 | ₩63,979 | ₩63,642 | ₩63,722 | -0.27% | 25.3만 |
|---|
| 2026.08.04 | ₩63,229 | ₩63,662 | ₩63,202 | ₩63,549 | +0.51% | 33.8만 |
|---|
| 2026.08.03 | ₩62,802 | ₩63,055 | ₩62,802 | ₩63,055 | +0.40% | 21.1만 |
|---|
| 2026.07.31 | ₩62,695 | ₩62,875 | ₩62,174 | ₩62,735 | +0.06% | 37.7만 |
|---|
| 2026.07.30 | ₩62,521 | ₩63,175 | ₩62,428 | ₩63,142 | +0.99% | 41.8만 |
|---|
| 2026.07.29 | ₩61,841 | ₩62,475 | ₩61,440 | ₩61,667 | -0.28% | 40.3만 |
|---|
| 2026.07.28 | ₩61,387 | ₩61,988 | ₩61,387 | ₩61,827 | +0.72% | 30.6만 |
|---|
| 2026.07.27 | ₩61,814 | ₩61,947 | ₩61,434 | ₩61,694 | -0.19% | 86.9만 |
|---|
| 2026.07.24 | ₩61,280 | ₩61,627 | ₩61,207 | ₩61,307 | +0.04% | 26.7만 |
|---|
| 2026.07.23 | ₩60,960 | ₩61,214 | ₩60,813 | ₩61,027 | +0.11% | 34만 |
|---|
| 2026.07.22 | ₩61,814 | ₩61,961 | ₩61,734 | ₩61,747 | -0.11% | 23.3만 |
|---|
| 2026.07.21 | ₩61,307 | ₩61,687 | ₩61,113 | ₩61,654 | +0.57% | 28.7만 |
|---|
| 2026.07.20 | ₩61,320 | ₩61,534 | ₩60,853 | ₩60,920 | -0.65% | 34만 |
|---|
| 2026.07.17 | ₩60,987 | ₩61,487 | ₩60,960 | ₩61,374 | +0.63% | 73.1만 |
|---|
| 2026.07.16 | ₩61,507 | ₩61,827 | ₩61,434 | ₩61,627 | +0.20% | 53.2만 |
|---|
| 2026.07.15 | ₩61,721 | ₩62,016 | ₩61,500 | ₩61,961 | +0.39% | 31.6만 |
|---|
| 2026.07.14 | ₩61,614 | ₩61,934 | ₩61,440 | ₩61,454 | -0.26% | 34만 |
|---|
| 2026.07.13 | ₩61,320 | ₩61,374 | ₩60,904 | ₩61,013 | -0.50% | 30.4만 |
|---|
| 2026.07.10 | ₩61,307 | ₩61,542 | ₩61,093 | ₩61,480 | +0.28% | 38.5만 |
|---|
| 2026.07.09 | ₩60,920 | ₩61,267 | ₩60,920 | ₩61,107 | +0.31% | 28.1만 |
|---|
| 2026.07.08 | ₩60,586 | ₩60,847 | ₩60,239 | ₩60,827 | +0.40% | 48.9만 |
|---|
| 2026.07.07 | ₩61,747 | ₩61,867 | ₩61,187 | ₩61,334 | -0.67% | 33.8만 |
|---|
| 2026.07.06 | ₩61,694 | ₩61,934 | ₩61,574 | ₩61,934 | +0.39% | 45.9만 |
|---|
| 2026.07.02 | ₩61,454 | ₩61,774 | ₩60,973 | ₩61,320 | -0.22% | 95.5만 |
|---|
| 2026.07.01 | ₩60,480 | ₩60,853 | ₩60,440 | ₩60,680 | +0.33% | 82.5만 |
|---|
| 2026.06.30 | ₩60,720 | ₩61,040 | ₩60,626 | ₩60,987 | +0.44% | 53.3만 |
|---|
| 2026.06.29 | ₩60,533 | ₩60,813 | ₩60,253 | ₩60,786 | +0.42% | 45.8만 |
|---|
| 2026.06.26 | ₩60,399 | ₩60,717 | ₩60,306 | ₩60,359 | -0.07% | 27.6만 |
|---|
| 2026.06.25 | ₩60,773 | ₩60,960 | ₩60,446 | ₩60,680 | -0.15% | 26.9만 |
|---|
| 2026.06.24 | ₩60,039 | ₩60,293 | ₩59,919 | ₩60,093 | +0.09% | 38.4만 |
|---|
| 2026.06.23 | ₩60,853 | ₩61,214 | ₩60,820 | ₩60,967 | +0.19% | 35.5만 |
|---|
| 2026.06.22 | ₩61,787 | ₩62,094 | ₩61,787 | ₩61,881 | +0.15% | 41.4만 |
|---|
| 2026.06.18 | ₩61,934 | ₩62,008 | ₩61,721 | ₩61,814 | -0.19% | 96.6만 |
|---|
| 2026.06.17 | ₩62,375 | ₩62,588 | ₩61,534 | ₩61,681 | -1.11% | 80.5만 |
|---|
| 2026.06.16 | ₩62,108 | ₩62,254 | ₩61,961 | ₩61,961 | -0.24% | 31.7만 |
|---|
| 2026.06.15 | ₩62,254 | ₩62,254 | ₩61,814 | ₩61,814 | -0.71% | 41만 |
|---|
| 2026.06.12 | ₩61,320 | ₩61,681 | ₩61,093 | ₩61,494 | +0.28% | 35.2만 |
|---|
| 2026.06.11 | ₩60,199 | ₩61,400 | ₩59,972 | ₩61,307 | +1.84% | 83.9만 |
|---|
| 2026.06.10 | ₩59,999 | ₩60,393 | ₩59,653 | ₩59,679 | -0.53% | 73.5만 |
|---|
| 2026.06.09 | ₩60,733 | ₩61,027 | ₩59,519 | ₩60,319 | -0.68% | 62.1만 |
|---|
| 2026.06.08 | ₩60,533 | ₩60,586 | ₩60,146 | ₩60,226 | -0.51% | 81.5만 |
|---|
| 2026.06.05 | ₩60,987 | ₩60,987 | ₩59,839 | ₩60,039 | -1.55% | 32만 |
|---|
| 2026.06.04 | ₩61,160 | ₩61,440 | ₩61,127 | ₩61,414 | +0.41% | 29만 |
|---|
| 2026.06.03 | ₩61,013 | ₩61,133 | ₩60,813 | ₩60,827 | -0.31% | 47.9만 |
|---|
| 2026.06.02 | ₩61,013 | ₩61,380 | ₩61,013 | ₩61,334 | +0.52% | 114.1만 |
|---|
| 2026.06.01 | ₩60,786 | ₩61,267 | ₩60,600 | ₩60,973 | +0.31% | 37.1만 |
|---|
| 2026.05.29 | ₩61,374 | ₩61,687 | ₩61,280 | ₩61,334 | -0.07% | 38.9만 |
|---|
| 2026.05.28 | ₩60,893 | ₩61,347 | ₩60,786 | ₩61,187 | +0.48% | 40.5만 |
|---|
| 2026.05.27 | ₩61,467 | ₩61,507 | ₩61,187 | ₩61,334 | -0.22% | 27.9만 |
|---|
| 2026.05.26 | ₩61,520 | ₩61,627 | ₩61,234 | ₩61,427 | -0.15% | 32.4만 |
|---|
| 2026.05.22 | ₩61,067 | ₩61,160 | ₩60,813 | ₩60,893 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩60,413 | ₩61,347 | ₩60,279 | ₩61,147 | +1.21% | 46.8만 |
|---|
| 2026.05.20 | ₩60,053 | ₩61,040 | ₩59,999 | ₩60,960 | +1.51% | 46.4만 |
|---|
| 2026.05.19 | ₩60,026 | ₩60,286 | ₩59,912 | ₩59,999 | -0.04% | 34.2만 |
|---|
| 2026.05.18 | ₩60,293 | ₩60,413 | ₩59,926 | ₩60,333 | +0.07% | 31.6만 |
|---|
| 2026.05.15 | ₩59,999 | ₩60,046 | ₩59,732 | ₩59,839 | -0.27% | 34.3만 |
|---|
| 2026.05.14 | ₩60,813 | ₩60,947 | ₩60,700 | ₩60,733 | -0.13% | 24만 |
|---|
| 2026.05.13 | ₩60,533 | ₩60,907 | ₩60,453 | ₩60,907 | +0.62% | 27.4만 |
|---|
| 2026.05.12 | ₩60,493 | ₩60,720 | ₩60,239 | ₩60,666 | +0.29% | 32.1만 |
|---|
| 2026.05.11 | ₩61,067 | ₩61,227 | ₩60,933 | ₩61,107 | +0.07% | 24.9만 |
|---|
| 2026.05.08 | ₩61,067 | ₩61,200 | ₩60,867 | ₩61,173 | +0.17% | 25.4만 |
|---|
| 2026.05.07 | ₩61,627 | ₩61,627 | ₩60,573 | ₩60,680 | -1.54% | 54.4만 |
|---|
| 2026.05.06 | ₩61,387 | ₩61,614 | ₩61,334 | ₩61,587 | +0.33% | 36만 |
|---|
| 2026.05.05 | ₩59,932 | ₩60,226 | ₩59,786 | ₩60,186 | +0.42% | 23.5만 |
|---|
| 2026.05.04 | ₩59,906 | ₩60,053 | ₩59,305 | ₩59,505 | -0.67% | 36.4만 |
|---|
| 2026.05.01 | ₩60,306 | ₩60,646 | ₩60,266 | ₩60,279 | -0.04% | 29.2만 |
|---|
| 2026.04.30 | ₩59,759 | ₩60,500 | ₩59,625 | ₩60,373 | +1.03% | 43.4만 |
|---|
| 2026.04.29 | ₩59,305 | ₩59,319 | ₩58,798 | ₩59,065 | -0.41% | 24.7만 |
|---|
| 2026.04.28 | ₩59,665 | ₩59,746 | ₩59,439 | ₩59,572 | -0.16% | 27.9만 |
|---|
| 2026.04.27 | ₩60,079 | ₩60,179 | ₩59,759 | ₩59,799 | -0.47% | 27.3만 |
|---|
| 2026.04.24 | ₩59,759 | ₩60,119 | ₩59,652 | ₩59,972 | +0.36% | 62.6만 |
|---|
| 2026.04.23 | ₩60,026 | ₩60,239 | ₩59,185 | ₩59,746 | -0.47% | 88.4만 |
|---|
| 2026.04.22 | ₩60,626 | ₩60,626 | ₩60,213 | ₩60,359 | -0.44% | 22.4만 |
|---|
| 2026.04.21 | ₩61,093 | ₩61,214 | ₩60,213 | ₩60,253 | -1.38% | 23.5만 |
|---|
| 2026.04.20 | ₩61,294 | ₩61,527 | ₩61,107 | ₩61,494 | +0.33% | 36만 |
|---|
| 2026.04.17 | ₩61,801 | ₩62,161 | ₩61,667 | ₩61,761 | -0.06% | 29.4만 |
|---|
| 2026.04.16 | ₩61,280 | ₩61,334 | ₩60,827 | ₩61,040 | -0.39% | 159.9만 |
|---|
| 2026.04.15 | ₩61,013 | ₩61,147 | ₩60,867 | ₩61,093 | +0.13% | 52.8만 |
|---|
| 2026.04.14 | ₩60,947 | ₩61,227 | ₩60,947 | ₩61,187 | +0.39% | 52.3만 |
|---|
| 2026.04.13 | ₩59,759 | ₩60,757 | ₩59,759 | ₩60,746 | +1.65% | 53만 |
|---|
| 2026.04.10 | ₩60,533 | ₩60,705 | ₩60,173 | ₩60,333 | -0.33% | 29.5만 |
|---|
| 2026.04.09 | ₩59,812 | ₩60,520 | ₩59,726 | ₩60,226 | +0.69% | 29.2만 |
|---|
| 2026.04.08 | ₩60,466 | ₩60,626 | ₩60,026 | ₩60,386 | -0.13% | 32.7만 |
|---|
| 2026.04.07 | ₩57,984 | ₩58,498 | ₩57,557 | ₩58,344 | +0.62% | 27만 |
|---|
| 2026.04.06 | ₩58,131 | ₩58,585 | ₩58,131 | ₩58,398 | +0.46% | 22.9만 |
|---|
| 2026.04.02 | ₩57,317 | ₩58,371 | ₩57,223 | ₩58,144 | +1.44% | 28.2만 |
|---|
| 2026.04.01 | ₩58,411 | ₩58,833 | ₩58,224 | ₩58,464 | +0.09% | 37만 |
|---|
| 2026.03.31 | ₩56,730 | ₩57,610 | ₩56,449 | ₩57,557 | +1.46% | 68.9만 |
|---|
| 2026.03.30 | ₩56,169 | ₩56,423 | ₩55,675 | ₩55,862 | -0.55% | 60만 |
|---|
| 2026.03.27 | ₩56,022 | ₩56,289 | ₩55,582 | ₩55,782 | -0.43% | 60만 |
|---|
| 2026.03.26 | ₩56,623 | ₩57,083 | ₩56,142 | ₩56,156 | -0.82% | 60.6만 |
|---|
| 2026.03.25 | ₩57,424 | ₩57,497 | ₩56,970 | ₩57,317 | -0.19% | 64.5만 |
|---|
| 2026.03.24 | ₩56,236 | ₩57,037 | ₩56,216 | ₩56,690 | +0.81% | 53.5만 |
|---|
| 2026.03.23 | ₩56,756 | ₩57,664 | ₩56,503 | ₩57,023 | +0.47% | 57.5만 |
|---|
| 2026.03.20 | ₩57,143 | ₩57,143 | ₩55,435 | ₩55,689 | -2.55% | 77.8만 |
|---|
| 2026.03.19 | ₩56,543 | ₩57,650 | ₩56,529 | ₩57,397 | +1.51% | 42.6만 |
|---|
| 2026.03.18 | ₩58,144 | ₩58,251 | ₩57,477 | ₩57,490 | -1.12% | 52.5만 |
|---|
| 2026.03.17 | ₩58,625 | ₩58,745 | ₩58,344 | ₩58,411 | -0.36% | 64.8만 |
|---|
| 2026.03.16 | ₩57,944 | ₩58,331 | ₩57,864 | ₩58,198 | +0.44% | 142.3만 |
|---|
| 2026.03.13 | ₩57,984 | ₩58,223 | ₩57,117 | ₩57,170 | -1.40% | 39.8만 |
|---|
| 2026.03.12 | ₩58,158 | ₩58,251 | ₩57,664 | ₩57,811 | -0.60% | 39.5만 |
|---|
| 2026.03.11 | ₩58,531 | ₩58,945 | ₩58,338 | ₩58,745 | +0.36% | 38.4만 |
|---|
| 2026.03.10 | ₩59,172 | ₩59,759 | ₩58,825 | ₩58,905 | -0.45% | 178만 |
|---|
| 2026.03.09 | ₩57,637 | ₩58,928 | ₩57,083 | ₩58,731 | +1.90% | 31.4만 |
|---|
| 2026.03.06 | ₩57,877 | ₩58,651 | ₩57,704 | ₩58,451 | +0.99% | 83.1만 |
|---|
| 2026.03.05 | ₩59,158 | ₩59,516 | ₩58,331 | ₩58,958 | -0.34% | 49만 |
|---|
| 2026.03.04 | ₩59,772 | ₩60,133 | ₩59,559 | ₩60,106 | +0.56% | 102.6만 |
|---|
| 2026.03.03 | ₩58,665 | ₩59,665 | ₩58,084 | ₩59,492 | +1.41% | 42.6만 |
|---|
| 2026.03.02 | ₩60,840 | ₩61,360 | ₩60,813 | ₩61,093 | +0.42% | 32.3만 |
|---|
| 2026.02.27 | ₩62,348 | ₩62,535 | ₩62,174 | ₩62,254 | -0.15% | 31.2만 |
|---|
| 2026.02.26 | ₩62,268 | ₩62,428 | ₩61,947 | ₩62,401 | +0.21% | 41.2만 |
|---|
| 2026.02.25 | ₩62,081 | ₩62,395 | ₩62,014 | ₩62,341 | +0.42% | 27.4만 |
|---|
| 2026.02.24 | ₩61,494 | ₩61,854 | ₩61,430 | ₩61,774 | +0.46% | 37.9만 |
|---|
| 2026.02.23 | ₩61,921 | ₩62,081 | ₩61,507 | ₩61,707 | -0.34% | 35.7만 |
|---|
| 2026.02.20 | ₩61,387 | ₩61,947 | ₩61,347 | ₩61,887 | +0.82% | 36.7만 |
|---|
| 2026.02.19 | ₩61,187 | ₩61,480 | ₩61,080 | ₩61,480 | +0.48% | 53.8만 |
|---|
| 2026.02.18 | ₩61,574 | ₩61,854 | ₩61,447 | ₩61,587 | +0.02% | 35.3만 |
|---|
| 2026.02.17 | ₩61,133 | ₩61,594 | ₩60,867 | ₩61,534 | +0.65% | 42.3만 |
|---|
| 2026.02.13 | ₩61,254 | ₩61,560 | ₩60,960 | ₩61,480 | +0.37% | 60.2만 |
|---|
| 2026.02.12 | ₩62,041 | ₩62,074 | ₩61,160 | ₩61,334 | -1.14% | 95.6만 |
|---|
| 2026.02.11 | ₩62,014 | ₩62,048 | ₩61,558 | ₩61,947 | -0.11% | 44.9만 |
|---|
| 2026.02.10 | ₩61,841 | ₩61,947 | ₩61,701 | ₩61,721 | -0.19% | 67.1만 |
|---|
| 2026.02.09 | ₩61,040 | ₩61,641 | ₩61,000 | ₩61,601 | +0.92% | 66.8만 |
|---|
| 2026.02.06 | ₩60,253 | ₩60,800 | ₩59,986 | ₩60,706 | +0.75% | 72.7만 |
|---|
| 2026.02.05 | ₩59,639 | ₩60,093 | ₩59,452 | ₩59,479 | -0.27% | 55.9만 |
|---|
| 2026.02.04 | ₩60,626 | ₩60,720 | ₩60,053 | ₩60,293 | -0.55% | 48.1만 |
|---|
| 2026.02.03 | ₩59,799 | ₩60,119 | ₩59,585 | ₩60,039 | +0.40% | 47.5만 |
|---|
| 2026.02.02 | ₩59,625 | ₩60,006 | ₩59,465 | ₩59,999 | +0.63% | 30.2만 |
|---|
| 2026.01.30 | ₩59,959 | ₩60,053 | ₩59,305 | ₩59,505 | -0.76% | 46.6만 |
|---|
| 2026.01.29 | ₩60,359 | ₩60,506 | ₩59,559 | ₩60,226 | -0.22% | 49.8만 |
|---|
| 2026.01.28 | ₩60,026 | ₩60,066 | ₩59,612 | ₩59,879 | -0.24% | 67.6만 |
|---|
| 2026.01.27 | ₩60,093 | ₩60,506 | ₩60,059 | ₩60,386 | +0.49% | 45만 |
|---|
| 2026.01.26 | ₩59,519 | ₩59,659 | ₩59,425 | ₩59,452 | -0.11% | 44.1만 |
|---|
| 2026.01.23 | ₩58,705 | ₩59,152 | ₩58,567 | ₩59,132 | +0.73% | 44.6만 |
|---|
| 2026.01.22 | ₩58,838 | ₩58,980 | ₩58,698 | ₩58,851 | +0.02% | 48.3만 |
|---|
| 2026.01.21 | ₩58,171 | ₩58,625 | ₩57,897 | ₩58,491 | +0.55% | 123.7만 |
|---|
| 2026.01.20 | ₩58,011 | ₩58,444 | ₩57,944 | ₩58,051 | +0.07% | 57.5만 |
|---|
| 2026.01.16 | ₩58,811 | ₩58,851 | ₩58,571 | ₩58,851 | +0.07% | 61.8만 |
|---|
| 2026.01.15 | ₩58,838 | ₩58,918 | ₩58,705 | ₩58,718 | -0.20% | 83.6만 |
|---|
| 2026.01.14 | ₩58,731 | ₩58,838 | ₩58,611 | ₩58,798 | +0.11% | 42.9만 |
|---|
| 2026.01.13 | ₩58,771 | ₩58,785 | ₩58,451 | ₩58,571 | -0.34% | 49.6만 |
|---|
| 2026.01.12 | ₩58,838 | ₩58,972 | ₩58,758 | ₩58,932 | +0.16% | 65.4만 |
|---|
| 2026.01.09 | ₩58,424 | ₩58,665 | ₩58,291 | ₩58,611 | +0.32% | 38.7만 |
|---|
| 2026.01.08 | ₩58,011 | ₩58,278 | ₩57,971 | ₩58,278 | +0.46% | 366.2만 |
|---|
| 2026.01.07 | ₩58,344 | ₩58,358 | ₩58,151 | ₩58,158 | -0.32% | 60.4만 |
|---|
| 2026.01.06 | ₩58,424 | ₩58,502 | ₩58,264 | ₩58,398 | -0.05% | 46.2만 |
|---|
| 2026.01.05 | ₩57,797 | ₩58,380 | ₩57,797 | ₩58,358 | +0.97% | 39.9만 |
|---|
| 2026.01.02 | ₩57,771 | ₩57,817 | ₩57,517 | ₩57,744 | -0.05% | 43.8만 |
|---|
| 2025.12.31 | ₩57,464 | ₩57,464 | ₩57,257 | ₩57,303 | -0.28% | 47.7만 |
|---|
| 2025.12.30 | ₩57,664 | ₩57,784 | ₩57,564 | ₩57,584 | -0.14% | 46.7만 |
|---|
| 2025.12.29 | ₩57,490 | ₩57,584 | ₩57,370 | ₩57,490 | 0.00% | 33.1만 |
|---|
| 2025.12.26 | ₩57,610 | ₩57,684 | ₩57,530 | ₩57,664 | +0.09% | 20.2만 |
|---|
| 2025.12.24 | ₩57,584 | ₩57,641 | ₩57,477 | ₩57,570 | -0.02% | 14.4만 |
|---|
| 2025.12.23 | ₩57,530 | ₩57,590 | ₩57,457 | ₩57,557 | +0.05% | 43.8만 |
|---|
| 2025.12.22 | ₩57,370 | ₩57,557 | ₩57,330 | ₩57,544 | +0.30% | 27.7만 |
|---|
| 2025.12.19 | ₩57,197 | ₩57,470 | ₩57,197 | ₩57,263 | +0.12% | 37.8만 |
|---|
| 2025.12.18 | ₩57,063 | ₩57,277 | ₩56,876 | ₩56,996 | -0.12% | 32만 |
|---|
| 2025.12.17 | ₩56,890 | ₩56,996 | ₩56,563 | ₩56,583 | -0.54% | 41.3만 |
|---|
| 2025.12.16 | ₩57,143 | ₩57,170 | ₩56,843 | ₩57,023 | -0.21% | 29.6만 |
|---|
| 2025.12.15 | ₩57,263 | ₩57,343 | ₩57,023 | ₩57,183 | -0.14% | 26만 |
|---|
| 2025.12.12 | ₩57,103 | ₩57,250 | ₩56,576 | ₩56,767 | -0.59% | 209.6만 |
|---|
| 2025.12.11 | ₩56,903 | ₩57,198 | ₩56,903 | ₩57,130 | +0.40% | 48.8만 |
|---|
| 2025.12.10 | ₩56,116 | ₩56,796 | ₩56,076 | ₩56,676 | +1.00% | 28.6만 |
|---|
| 2025.12.09 | ₩56,169 | ₩56,303 | ₩55,969 | ₩56,089 | -0.14% | 24.1만 |
|---|
| 2025.12.08 | ₩56,182 | ₩56,193 | ₩55,961 | ₩56,036 | -0.26% | 24.2만 |
|---|
| 2025.12.05 | ₩56,343 | ₩56,495 | ₩56,096 | ₩56,209 | -0.24% | 48.9만 |
|---|
| 2025.12.04 | ₩56,303 | ₩56,356 | ₩56,104 | ₩56,196 | -0.19% | 22.4만 |
|---|
| 2025.12.03 | ₩55,769 | ₩56,036 | ₩55,769 | ₩56,022 | +0.45% | 28.2만 |
|---|
| 2025.12.02 | ₩55,876 | ₩55,876 | ₩55,642 | ₩55,809 | -0.12% | 22.2만 |
|---|
| 2025.12.01 | ₩55,702 | ₩55,849 | ₩55,602 | ₩55,609 | -0.17% | 17만 |
|---|
| 2025.11.28 | ₩55,622 | ₩55,902 | ₩55,622 | ₩55,876 | +0.46% | 12.1만 |
|---|
| 2025.11.26 | ₩55,328 | ₩55,742 | ₩55,328 | ₩55,655 | +0.59% | 28.9만 |
|---|
| 2025.11.25 | ₩54,674 | ₩55,122 | ₩54,646 | ₩55,088 | +0.76% | 38.8만 |
|---|
| 2025.11.24 | ₩54,234 | ₩54,488 | ₩54,161 | ₩54,408 | +0.32% | 24.1만 |
|---|
| 2025.11.21 | ₩53,940 | ₩54,408 | ₩53,740 | ₩54,314 | +0.69% | 46.7만 |
|---|
| 2025.11.20 | ₩54,488 | ₩54,581 | ₩53,447 | ₩53,447 | -1.91% | 68.9만 |
|---|
| 2025.11.19 | ₩54,314 | ₩54,514 | ₩53,987 | ₩54,154 | -0.29% | 29만 |
|---|
| 2025.11.18 | ₩54,274 | ₩54,541 | ₩54,087 | ₩54,354 | +0.15% | 29.2만 |
|---|
| 2025.11.17 | ₩55,248 | ₩55,428 | ₩54,761 | ₩55,008 | -0.43% | 35.3만 |
|---|
| 2025.11.14 | ₩55,422 | ₩55,822 | ₩55,382 | ₩55,702 | +0.51% | 38.5만 |
|---|
| 2025.11.13 | ₩56,289 | ₩56,363 | ₩55,789 | ₩55,849 | -0.78% | 41.8만 |
|---|
| 2025.11.12 | ₩56,102 | ₩56,435 | ₩56,102 | ₩56,383 | +0.50% | 28만 |
|---|
| 2025.11.11 | ₩55,849 | ₩56,082 | ₩55,822 | ₩56,036 | +0.33% | 29만 |
|---|
| 2025.11.10 | ₩55,382 | ₩55,702 | ₩55,275 | ₩55,635 | +0.46% | 25.4만 |
|---|
| 2025.11.07 | ₩54,594 | ₩55,182 | ₩54,534 | ₩55,075 | +0.88% | 30.5만 |
|---|
| 2025.11.06 | ₩54,968 | ₩55,088 | ₩54,701 | ₩54,821 | -0.27% | 31.9만 |
|---|
| 2025.11.05 | ₩54,661 | ₩55,035 | ₩54,661 | ₩54,968 | +0.56% | 28.8만 |
|---|
| 2025.11.04 | ₩54,501 | ₩54,801 | ₩54,474 | ₩54,474 | -0.05% | 25.9만 |
|---|
| 2025.11.03 | ₩55,102 | ₩55,235 | ₩54,915 | ₩55,235 | +0.24% | 22.2만 |
|---|
| 2025.10.31 | ₩55,088 | ₩55,168 | ₩54,915 | ₩55,122 | +0.06% | 23.9만 |
|---|
| 2025.10.30 | ₩55,048 | ₩55,402 | ₩55,035 | ₩55,222 | +0.32% | 21.6만 |
|---|
| 2025.10.29 | ₩55,729 | ₩55,782 | ₩55,155 | ₩55,368 | -0.65% | 29.3만 |
|---|
| 2025.10.28 | ₩55,675 | ₩55,896 | ₩55,582 | ₩55,769 | +0.17% | 32.9만 |
|---|
| 2025.10.27 | ₩55,569 | ₩55,755 | ₩55,569 | ₩55,742 | +0.31% | 23.5만 |
|---|
| 2025.10.24 | ₩55,355 | ₩55,467 | ₩55,302 | ₩55,391 | +0.07% | 27.2만 |
|---|
| 2025.10.23 | ₩55,102 | ₩55,302 | ₩55,057 | ₩55,275 | +0.31% | 132.4만 |
|---|
| 2025.10.22 | ₩54,928 | ₩55,075 | ₩54,735 | ₩54,901 | -0.05% | 37.8만 |
|---|
| 2025.10.21 | ₩55,035 | ₩55,095 | ₩54,861 | ₩54,861 | -0.32% | 29.5만 |
|---|
| 2025.10.20 | ₩55,115 | ₩55,342 | ₩55,102 | ₩55,288 | +0.31% | 31.2만 |
|---|
| 2025.10.17 | ₩54,741 | ₩54,981 | ₩54,630 | ₩54,955 | +0.39% | 33.1만 |
|---|
| 2025.10.16 | ₩54,995 | ₩55,142 | ₩54,728 | ₩54,901 | -0.17% | 33.1만 |
|---|
| 2025.10.15 | ₩54,795 | ₩54,941 | ₩54,485 | ₩54,781 | -0.02% | 20.6만 |
|---|
| 2025.10.14 | ₩54,021 | ₩54,728 | ₩53,994 | ₩54,621 | +1.11% | 52.9만 |
|---|
| 2025.10.13 | ₩54,207 | ₩54,354 | ₩54,021 | ₩54,287 | +0.15% | 27.8만 |
|---|
| 2025.10.10 | ₩54,728 | ₩54,755 | ₩53,854 | ₩53,927 | -1.46% | 41.3만 |
|---|