시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta Japan Equity ETF 과거 주가
Goldman Sachs ActiveBeta Japan Equity ETF · GSJY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta Japan Equity ETF · GSJY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,795 | ₩75,131 | ₩74,795 | ₩75,131 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,728 | ₩74,728 | ₩74,386 | ₩74,614 | -0.15% | 1.8천 |
| 2026.10.07 | ₩75,047 | ₩75,392 | ₩74,921 | ₩75,392 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,431 | ₩76,685 | ₩76,173 | ₩76,173 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,734 | ₩76,123 | ₩75,613 | ₩76,067 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,680 | ₩75,962 | ₩75,446 | ₩75,705 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,903 | ₩74,903 | ₩74,138 | ₩74,545 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,414 | ₩75,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,566 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩74,085 | ₩74,266 | ₩73,886 | ₩74,160 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,634 | ₩74,755 | ₩74,531 | ₩74,531 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,903 | ₩75,246 | ₩74,688 | ₩75,246 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,468 | ₩73,629 | ₩73,113 | ₩73,461 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,862 | ₩74,862 | ₩74,432 | ₩74,432 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,519 | ₩75,774 | ₩75,359 | ₩75,663 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,769 | ₩75,224 | ₩74,769 | ₩75,152 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩74,085 | ₩74,456 | ₩73,991 | ₩74,456 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,519 | ₩75,519 | ₩75,231 | ₩75,231 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩75,104 | ₩75,345 | ₩74,405 | ₩74,617 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,447 | ₩74,527 | ₩74,447 | ₩74,466 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩75,090 | ₩75,332 | ₩74,702 | ₩75,093 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,561 | ₩75,895 | ₩75,561 | ₩75,746 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩74,326 | ₩74,715 | ₩73,964 | ₩74,059 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩75,137 | ₩75,224 | ₩74,439 | ₩74,439 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,426 | ₩75,426 | ₩75,157 | ₩75,183 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩75,070 | ₩75,352 | ₩75,070 | ₩75,352 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,769 | ₩75,420 | ₩74,769 | ₩75,262 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩73,092 | ₩73,743 | ₩73,092 | ₩73,743 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩73,267 | ₩73,743 | ₩73,160 | ₩73,160 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,897 | ₩73,897 | ₩73,515 | ₩73,515 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩74,232 | ₩74,433 | ₩73,387 | ₩73,595 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩73,359 | ₩73,629 | ₩73,200 | ₩73,577 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,434 | ₩73,434 | ₩73,253 | ₩73,253 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩73,012 | ₩73,349 | ₩72,999 | ₩73,349 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,690 | ₩72,785 | ₩72,167 | ₩72,785 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩73,160 | ₩73,290 | ₩72,985 | ₩73,114 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,423 | ₩72,570 | ₩72,207 | ₩72,232 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,973 | ₩73,025 | ₩72,700 | ₩72,700 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,763 | ₩73,830 | ₩73,079 | ₩73,092 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩75,198 | ₩75,546 | ₩74,956 | ₩75,066 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,675 | ₩75,345 | ₩74,675 | ₩75,270 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,782 | ₩75,043 | ₩73,079 | ₩73,157 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,474 | ₩74,688 | ₩74,272 | ₩74,299 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,595 | ₩73,696 | ₩73,319 | ₩73,319 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩73,374 | ₩73,562 | ₩73,263 | ₩73,263 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,723 | ₩73,991 | ₩73,669 | ₩73,890 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,663 | ₩72,858 | ₩72,446 | ₩72,446 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩73,260 | ₩73,361 | ₩72,564 | ₩72,564 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩71,121 | ₩72,148 | ₩71,121 | ₩72,148 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,384 | ₩70,934 | ₩70,384 | ₩70,853 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩70,008 | ₩70,934 | ₩69,754 | ₩70,826 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,909 | ₩70,999 | ₩68,909 | ₩70,999 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,600 | ₩68,761 | ₩68,091 | ₩68,173 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩68,265 | ₩68,701 | ₩68,212 | ₩68,417 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,861 | ₩69,982 | ₩69,725 | ₩69,725 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,713 | ₩69,780 | ₩69,526 | ₩69,547 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,526 | ₩69,526 | ₩69,194 | ₩69,194 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,941 | ₩70,129 | ₩69,834 | ₩69,949 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,821 | ₩70,431 | ₩69,763 | ₩70,263 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,395 | ₩72,395 | ₩68,677 | ₩68,677 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩68,158 | ₩68,594 | ₩68,158 | ₩68,594 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,620 | ₩69,834 | ₩69,620 | ₩69,711 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,813 | ₩70,880 | ₩70,518 | ₩70,698 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,430 | ₩71,530 | ₩70,943 | ₩70,943 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,464 | ₩70,464 | ₩70,006 | ₩70,006 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,893 | ₩71,308 | ₩70,893 | ₩71,241 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩70,089 | ₩70,341 | ₩69,941 | ₩70,341 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,949 | ₩69,752 | ₩68,855 | ₩69,752 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,853 | ₩70,853 | ₩70,215 | ₩70,215 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,656 | ₩71,711 | ₩71,457 | ₩71,510 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,478 | ₩71,081 | ₩69,687 | ₩70,317 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,385 | ₩70,491 | ₩70,026 | ₩70,026 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,660 | ₩70,102 | ₩69,660 | ₩70,102 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩69,244 | ₩69,986 | ₩69,177 | ₩69,986 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,834 | ₩70,102 | ₩69,573 | ₩69,705 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩70,290 | ₩70,317 | ₩69,780 | ₩69,909 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,532 | ₩69,874 | ₩69,170 | ₩69,603 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,439 | ₩70,664 | ₩70,283 | ₩70,333 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩73,253 | ₩73,562 | ₩73,133 | ₩73,219 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,650 | ₩72,771 | ₩72,623 | ₩72,709 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,886 | ₩72,154 | ₩71,453 | ₩71,453 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,588 | ₩71,765 | ₩71,305 | ₩71,305 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,907 | ₩71,137 | ₩70,907 | ₩71,137 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,457 | ₩69,839 | ₩69,311 | ₩69,839 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩68,208 | ₩69,380 | ₩67,831 | ₩69,380 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩68,079 | ₩68,440 | ₩67,333 | ₩67,407 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,834 | ₩69,874 | ₩68,386 | ₩68,759 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩69,365 | ₩69,633 | ₩69,271 | ₩69,345 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩70,069 | ₩70,128 | ₩68,637 | ₩68,637 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,773 | ₩71,033 | ₩70,773 | ₩71,033 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩71,054 | ₩71,054 | ₩70,758 | ₩70,774 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩70,008 | ₩70,505 | ₩69,418 | ₩70,250 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,727 | ₩69,955 | ₩69,707 | ₩69,919 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩70,183 | ₩70,431 | ₩69,961 | ₩70,184 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,532 | ₩70,317 | ₩69,532 | ₩70,126 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,928 | ₩70,008 | ₩69,720 | ₩69,925 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,464 | ₩70,464 | ₩70,236 | ₩70,259 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,485 | ₩69,713 | ₩69,439 | ₩69,597 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,936 | ₩69,443 | ₩68,788 | ₩69,443 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩68,305 | ₩69,359 | ₩68,225 | ₩69,359 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,815 | ₩69,217 | ₩68,755 | ₩68,936 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,418 | ₩69,552 | ₩69,217 | ₩69,402 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,633 | ₩69,915 | ₩69,472 | ₩69,689 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩70,277 | ₩70,598 | ₩70,277 | ₩70,396 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,867 | ₩71,229 | ₩70,867 | ₩71,179 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩70,263 | ₩70,472 | ₩69,874 | ₩70,472 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩70,223 | ₩70,518 | ₩70,223 | ₩70,372 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩70,277 | ₩70,491 | ₩70,049 | ₩70,348 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩70,223 | ₩70,223 | ₩69,557 | ₩69,632 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,740 | ₩70,250 | ₩69,740 | ₩70,196 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,782 | ₩68,185 | ₩67,568 | ₩68,166 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,823 | ₩68,009 | ₩67,412 | ₩67,412 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,528 | ₩67,796 | ₩67,528 | ₩67,636 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,528 | ₩68,344 | ₩67,407 | ₩68,249 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,763 | ₩66,830 | ₩66,415 | ₩66,479 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩67,045 | ₩67,206 | ₩67,045 | ₩67,048 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,406 | ₩67,420 | ₩66,965 | ₩66,985 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,381 | ₩66,898 | ₩66,381 | ₩66,809 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩67,045 | ₩67,233 | ₩66,721 | ₩66,721 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩67,340 | ₩67,340 | ₩67,079 | ₩67,290 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,796 | ₩67,836 | ₩66,856 | ₩66,856 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,426 | ₩68,600 | ₩68,372 | ₩68,496 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,439 | ₩69,680 | ₩69,353 | ₩69,388 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩69,003 | ₩69,043 | ₩68,614 | ₩68,820 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,440 | ₩68,608 | ₩68,279 | ₩68,608 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,413 | ₩68,962 | ₩68,413 | ₩68,933 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩67,005 | ₩69,043 | ₩66,965 | ₩68,110 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,910 | ₩68,185 | ₩67,850 | ₩67,850 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,461 | ₩68,332 | ₩67,367 | ₩68,040 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩69,378 | ₩69,439 | ₩68,902 | ₩69,046 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,677 | ₩68,386 | ₩65,168 | ₩66,059 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,939 | ₩66,254 | ₩65,889 | ₩66,183 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,980 | ₩65,972 | ₩64,980 | ₩65,958 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩67,045 | ₩67,553 | ₩66,790 | ₩66,926 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩64,036 | ₩65,248 | ₩63,733 | ₩65,248 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,894 | ₩63,974 | ₩62,982 | ₩63,042 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,518 | ₩63,706 | ₩62,955 | ₩63,107 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩65,087 | ₩65,101 | ₩63,941 | ₩63,941 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,671 | ₩65,838 | ₩65,288 | ₩65,412 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩64,028 | ₩64,765 | ₩64,028 | ₩64,395 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩64,216 | ₩65,235 | ₩63,820 | ₩64,488 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩64,222 | ₩64,222 | ₩62,446 | ₩62,446 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,465 | ₩64,886 | ₩63,465 | ₩64,818 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,530 | ₩65,610 | ₩64,979 | ₩64,979 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,821 | ₩65,873 | ₩65,449 | ₩65,562 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩65,154 | ₩65,597 | ₩65,154 | ₩65,536 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩65,118 | ₩65,118 | ₩64,202 | ₩64,202 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩65,235 | ₩65,315 | ₩64,645 | ₩64,863 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,691 | ₩66,133 | ₩65,691 | ₩66,033 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,643 | ₩67,246 | ₩66,240 | ₩66,612 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,538 | ₩65,932 | ₩63,974 | ₩65,896 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩65,020 | ₩65,644 | ₩64,969 | ₩65,291 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,777 | ₩67,058 | ₩65,744 | ₩66,282 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,627 | ₩68,456 | ₩67,601 | ₩68,456 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,503 | ₩67,272 | ₩64,837 | ₩66,999 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩69,190 | ₩69,888 | ₩69,110 | ₩69,593 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,604 | ₩71,604 | ₩71,322 | ₩71,336 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,617 | ₩71,617 | ₩71,282 | ₩71,501 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩71,148 | ₩71,490 | ₩71,041 | ₩71,461 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,928 | ₩70,598 | ₩69,928 | ₩70,598 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩71,148 | ₩71,172 | ₩70,652 | ₩70,652 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,874 | ₩70,719 | ₩69,861 | ₩70,683 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩70,344 | ₩70,496 | ₩70,324 | ₩70,496 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩71,121 | ₩71,121 | ₩70,732 | ₩70,782 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,746 | ₩71,215 | ₩70,370 | ₩71,202 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩72,342 | ₩72,529 | ₩71,833 | ₩72,473 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,502 | ₩72,502 | ₩72,006 | ₩72,134 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,568 | ₩72,811 | ₩72,328 | ₩72,679 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩72,047 | ₩72,342 | ₩71,931 | ₩71,978 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩70,075 | ₩70,716 | ₩70,075 | ₩70,716 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,922 | ₩69,291 | ₩68,802 | ₩69,291 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,830 | ₩67,085 | ₩66,643 | ₩66,647 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,943 | ₩68,158 | ₩67,742 | ₩67,754 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,763 | ₩67,159 | ₩66,584 | ₩67,159 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,744 | ₩66,412 | ₩65,744 | ₩66,361 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,468 | ₩66,468 | ₩66,187 | ₩66,419 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,381 | ₩66,649 | ₩65,791 | ₩66,649 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,838 | ₩65,968 | ₩65,597 | ₩65,968 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩66,140 | ₩66,375 | ₩66,110 | ₩66,349 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,744 | ₩65,785 | ₩65,409 | ₩65,433 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,893 | ₩65,475 | ₩64,886 | ₩65,343 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,398 | ₩65,744 | ₩65,396 | ₩65,629 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩65,181 | ₩65,624 | ₩65,081 | ₩65,583 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,873 | ₩65,275 | ₩64,712 | ₩64,712 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩66,308 | ₩66,401 | ₩66,254 | ₩66,320 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,643 | ₩66,643 | ₩66,344 | ₩66,344 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,919 | ₩66,106 | ₩65,878 | ₩66,055 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,731 | ₩66,180 | ₩65,516 | ₩65,570 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩66,086 | ₩66,282 | ₩66,026 | ₩66,148 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,369 | ₩65,865 | ₩65,369 | ₩65,775 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,994 | ₩64,377 | ₩63,934 | ₩64,366 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩64,135 | ₩64,336 | ₩64,079 | ₩64,277 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩64,256 | ₩64,363 | ₩64,108 | ₩64,363 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,766 | ₩64,202 | ₩63,732 | ₩64,134 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩63,009 | ₩63,009 | ₩62,540 | ₩62,762 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,460 | ₩62,566 | ₩62,278 | ₩62,471 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,741 | ₩62,769 | ₩62,635 | ₩62,635 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,499 | ₩62,723 | ₩62,499 | ₩62,723 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,368 | ₩62,687 | ₩62,312 | ₩62,513 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,620 | ₩62,730 | ₩62,608 | ₩62,705 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,902 | ₩62,969 | ₩62,727 | ₩62,855 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩63,009 | ₩63,237 | ₩62,945 | ₩63,219 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩63,293 | ₩63,371 | ₩63,170 | ₩63,226 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,931 | ₩63,131 | ₩62,687 | ₩62,809 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩63,103 | ₩63,249 | ₩62,486 | ₩62,486 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,599 | ₩64,216 | ₩63,425 | ₩63,560 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩64,322 | ₩64,402 | ₩64,149 | ₩64,233 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,760 | ₩63,760 | ₩63,425 | ₩63,706 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,465 | ₩63,706 | ₩63,425 | ₩63,677 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,861 | ₩63,423 | ₩62,824 | ₩63,403 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩63,103 | ₩63,183 | ₩62,883 | ₩62,883 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,915 | ₩62,915 | ₩62,674 | ₩62,726 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,969 | ₩63,088 | ₩62,969 | ₩63,012 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,425 | ₩63,425 | ₩63,022 | ₩63,025 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,923 | ₩62,365 | ₩61,923 | ₩62,345 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩62,208 | ₩62,274 | ₩61,474 | ₩62,212 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩62,218 | ₩62,459 | ₩62,218 | ₩62,246 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,459 | ₩62,601 | ₩62,458 | ₩62,601 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩62,282 | ₩62,908 | ₩62,282 | ₩62,835 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩61,252 | ₩61,752 | ₩61,172 | ₩61,752 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩61,145 | ₩61,616 | ₩61,118 | ₩61,616 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,823 | ₩61,205 | ₩60,594 | ₩61,150 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩61,118 | ₩61,293 | ₩60,016 | ₩60,016 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,971 | ₩61,087 | ₩60,676 | ₩60,806 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,770 | ₩60,951 | ₩60,488 | ₩60,812 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,700 | ₩62,700 | ₩62,159 | ₩62,159 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,539 | ₩63,539 | ₩63,096 | ₩63,245 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩63,198 | ₩63,290 | ₩62,595 | ₩62,595 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,431 | ₩63,484 | ₩63,398 | ₩63,442 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,774 | ₩63,076 | ₩62,774 | ₩63,046 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,700 | ₩63,060 | ₩62,607 | ₩63,060 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩62,178 | ₩62,599 | ₩62,043 | ₩62,599 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,418 | ₩62,513 | ₩62,285 | ₩62,410 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩62,084 | ₩62,324 | ₩62,043 | ₩62,247 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,513 | ₩62,580 | ₩62,267 | ₩62,267 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,700 | ₩62,754 | ₩62,513 | ₩62,754 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,796 | ₩62,883 | ₩62,654 | ₩62,654 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,569 | ₩62,647 | ₩62,392 | ₩62,395 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,392 | ₩62,458 | ₩62,266 | ₩62,266 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,486 | ₩62,875 | ₩62,462 | ₩62,719 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,459 | ₩62,553 | ₩62,419 | ₩62,533 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,735 | ₩61,829 | ₩61,708 | ₩61,744 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,547 | ₩61,547 | ₩61,456 | ₩61,538 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,628 | ₩61,641 | ₩61,444 | ₩61,444 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,648 | ₩61,789 | ₩61,648 | ₩61,648 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩62,210 | ₩62,379 | ₩62,164 | ₩62,285 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩61,199 | ₩61,239 | ₩61,132 | ₩61,238 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩61,023 | ₩61,023 | ₩60,796 | ₩60,948 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,890 | ₩61,078 | ₩60,850 | ₩60,857 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,576 | ₩59,992 | ₩59,549 | ₩59,991 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,370 | ₩59,415 | ₩59,187 | ₩59,375 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,791 | ₩59,791 | ₩58,639 | ₩58,639 | -1.93% | 1만 |
|---|