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 | ₩74,469 | ₩74,803 | ₩74,469 | ₩74,803 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,402 | ₩74,402 | ₩74,062 | ₩74,289 | -0.15% | 1.8천 |
| 2026.10.07 | ₩74,720 | ₩75,063 | ₩74,595 | ₩75,063 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,098 | ₩76,350 | ₩75,840 | ₩75,840 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,404 | ₩75,791 | ₩75,283 | ₩75,735 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,350 | ₩75,631 | ₩75,117 | ₩75,374 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,576 | ₩74,576 | ₩73,815 | ₩74,219 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,085 | ₩75,217 | ₩74,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,241 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩73,762 | ₩73,942 | ₩73,564 | ₩73,836 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,309 | ₩74,429 | ₩74,206 | ₩74,206 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,576 | ₩74,918 | ₩74,362 | ₩74,918 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,147 | ₩73,308 | ₩72,794 | ₩73,141 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,536 | ₩74,536 | ₩74,107 | ₩74,107 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,190 | ₩75,444 | ₩75,030 | ₩75,333 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,442 | ₩74,896 | ₩74,442 | ₩74,824 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩73,762 | ₩74,131 | ₩73,668 | ₩74,131 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,190 | ₩75,190 | ₩74,903 | ₩74,903 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩74,776 | ₩75,016 | ₩74,081 | ₩74,292 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,122 | ₩74,202 | ₩74,122 | ₩74,141 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩74,763 | ₩75,003 | ₩74,376 | ₩74,765 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,231 | ₩75,564 | ₩75,231 | ₩75,416 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩74,002 | ₩74,389 | ₩73,641 | ₩73,736 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩74,810 | ₩74,896 | ₩74,114 | ₩74,114 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,097 | ₩75,097 | ₩74,830 | ₩74,855 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩74,743 | ₩75,023 | ₩74,743 | ₩75,023 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,442 | ₩75,091 | ₩74,442 | ₩74,934 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩72,774 | ₩73,421 | ₩72,774 | ₩73,421 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩72,947 | ₩73,421 | ₩72,840 | ₩72,840 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,575 | ₩73,575 | ₩73,194 | ₩73,194 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩73,908 | ₩74,109 | ₩73,067 | ₩73,274 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩73,039 | ₩73,308 | ₩72,880 | ₩73,256 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,114 | ₩73,114 | ₩72,934 | ₩72,934 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩72,693 | ₩73,029 | ₩72,680 | ₩73,029 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,373 | ₩72,468 | ₩71,852 | ₩72,468 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩72,840 | ₩72,970 | ₩72,667 | ₩72,795 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,107 | ₩72,253 | ₩71,892 | ₩71,916 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,655 | ₩72,707 | ₩72,382 | ₩72,382 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,441 | ₩73,508 | ₩72,760 | ₩72,774 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩74,870 | ₩75,217 | ₩74,629 | ₩74,739 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,349 | ₩75,016 | ₩74,349 | ₩74,942 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,456 | ₩74,716 | ₩72,760 | ₩72,838 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,149 | ₩74,362 | ₩73,948 | ₩73,975 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,274 | ₩73,374 | ₩72,999 | ₩72,999 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩73,054 | ₩73,241 | ₩72,943 | ₩72,943 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,401 | ₩73,668 | ₩73,348 | ₩73,568 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,346 | ₩72,540 | ₩72,130 | ₩72,130 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩72,940 | ₩73,041 | ₩72,248 | ₩72,248 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩70,811 | ₩71,834 | ₩70,811 | ₩71,834 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,077 | ₩70,624 | ₩70,077 | ₩70,544 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩69,703 | ₩70,624 | ₩69,449 | ₩70,517 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,608 | ₩70,690 | ₩68,608 | ₩70,690 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,301 | ₩68,461 | ₩67,794 | ₩67,875 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩67,967 | ₩68,401 | ₩67,914 | ₩68,118 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,556 | ₩69,676 | ₩69,421 | ₩69,421 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,409 | ₩69,476 | ₩69,222 | ₩69,244 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,222 | ₩69,222 | ₩68,893 | ₩68,893 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,636 | ₩69,823 | ₩69,529 | ₩69,644 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,516 | ₩70,124 | ₩69,459 | ₩69,957 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,079 | ₩72,079 | ₩68,377 | ₩68,377 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩67,861 | ₩68,294 | ₩67,861 | ₩68,294 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,316 | ₩69,529 | ₩69,316 | ₩69,407 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,504 | ₩70,571 | ₩70,210 | ₩70,389 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,118 | ₩71,218 | ₩70,633 | ₩70,633 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,157 | ₩70,157 | ₩69,700 | ₩69,700 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,584 | ₩70,997 | ₩70,584 | ₩70,930 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩69,783 | ₩70,034 | ₩69,636 | ₩70,034 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,648 | ₩69,448 | ₩68,555 | ₩69,448 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,544 | ₩70,544 | ₩69,909 | ₩69,909 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,344 | ₩71,398 | ₩71,145 | ₩71,198 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,170 | ₩70,771 | ₩69,383 | ₩70,010 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,078 | ₩70,184 | ₩69,720 | ₩69,720 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,356 | ₩69,796 | ₩69,356 | ₩69,796 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩68,942 | ₩69,680 | ₩68,875 | ₩69,680 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,529 | ₩69,796 | ₩69,269 | ₩69,401 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩69,983 | ₩70,010 | ₩69,476 | ₩69,604 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,229 | ₩69,569 | ₩68,869 | ₩69,300 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,132 | ₩70,356 | ₩69,977 | ₩70,026 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩72,934 | ₩73,241 | ₩72,814 | ₩72,899 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,333 | ₩72,453 | ₩72,306 | ₩72,392 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,572 | ₩71,839 | ₩71,141 | ₩71,141 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,276 | ₩71,452 | ₩70,994 | ₩70,994 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,597 | ₩70,827 | ₩70,597 | ₩70,827 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,154 | ₩69,535 | ₩69,009 | ₩69,535 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩67,910 | ₩69,077 | ₩67,535 | ₩69,077 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩67,782 | ₩68,141 | ₩67,040 | ₩67,113 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,529 | ₩69,569 | ₩68,088 | ₩68,459 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩69,062 | ₩69,329 | ₩68,969 | ₩69,042 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩69,763 | ₩69,822 | ₩68,337 | ₩68,337 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,464 | ₩70,723 | ₩70,464 | ₩70,723 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩70,744 | ₩70,744 | ₩70,449 | ₩70,465 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩69,703 | ₩70,197 | ₩69,116 | ₩69,943 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,423 | ₩69,650 | ₩69,403 | ₩69,614 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩69,877 | ₩70,124 | ₩69,656 | ₩69,878 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,229 | ₩70,010 | ₩69,229 | ₩69,820 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,623 | ₩69,703 | ₩69,416 | ₩69,620 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,157 | ₩70,157 | ₩69,930 | ₩69,953 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,182 | ₩69,409 | ₩69,136 | ₩69,293 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,635 | ₩69,140 | ₩68,488 | ₩69,140 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩68,007 | ₩69,057 | ₩67,927 | ₩69,057 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,515 | ₩68,915 | ₩68,455 | ₩68,635 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,116 | ₩69,249 | ₩68,915 | ₩69,100 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,329 | ₩69,610 | ₩69,169 | ₩69,385 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩69,970 | ₩70,290 | ₩69,970 | ₩70,089 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,557 | ₩70,918 | ₩70,557 | ₩70,868 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩69,957 | ₩70,165 | ₩69,569 | ₩70,165 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩69,917 | ₩70,210 | ₩69,917 | ₩70,065 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩69,970 | ₩70,184 | ₩69,743 | ₩70,041 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩69,917 | ₩69,917 | ₩69,253 | ₩69,328 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,436 | ₩69,943 | ₩69,436 | ₩69,890 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,487 | ₩67,887 | ₩67,273 | ₩67,869 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,527 | ₩67,712 | ₩67,118 | ₩67,118 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,233 | ₩67,500 | ₩67,233 | ₩67,341 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,233 | ₩68,046 | ₩67,113 | ₩67,951 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,472 | ₩66,539 | ₩66,125 | ₩66,189 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩66,753 | ₩66,913 | ₩66,753 | ₩66,755 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,112 | ₩67,126 | ₩66,672 | ₩66,692 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,092 | ₩66,606 | ₩66,092 | ₩66,518 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩66,753 | ₩66,939 | ₩66,429 | ₩66,429 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩67,046 | ₩67,046 | ₩66,786 | ₩66,997 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,500 | ₩67,540 | ₩66,564 | ₩66,564 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,128 | ₩68,301 | ₩68,074 | ₩68,197 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,136 | ₩69,376 | ₩69,050 | ₩69,085 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩68,702 | ₩68,742 | ₩68,315 | ₩68,520 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,141 | ₩68,309 | ₩67,981 | ₩68,309 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,114 | ₩68,662 | ₩68,114 | ₩68,632 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩66,712 | ₩68,742 | ₩66,672 | ₩67,813 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,614 | ₩67,887 | ₩67,554 | ₩67,554 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,166 | ₩68,034 | ₩67,073 | ₩67,743 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩69,075 | ₩69,136 | ₩68,602 | ₩68,744 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,391 | ₩68,088 | ₩64,883 | ₩65,771 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,651 | ₩65,965 | ₩65,602 | ₩65,894 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,697 | ₩65,684 | ₩64,697 | ₩65,670 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩66,753 | ₩67,258 | ₩66,499 | ₩66,634 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩63,757 | ₩64,964 | ₩63,455 | ₩64,964 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,615 | ₩63,695 | ₩62,707 | ₩62,767 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,241 | ₩63,428 | ₩62,681 | ₩62,831 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩64,803 | ₩64,817 | ₩63,662 | ₩63,662 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,384 | ₩65,551 | ₩65,004 | ₩65,126 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩63,749 | ₩64,483 | ₩63,749 | ₩64,114 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩63,936 | ₩64,950 | ₩63,542 | ₩64,207 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩63,942 | ₩63,942 | ₩62,173 | ₩62,173 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,188 | ₩64,603 | ₩63,188 | ₩64,535 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,244 | ₩65,324 | ₩64,695 | ₩64,695 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,534 | ₩65,586 | ₩65,164 | ₩65,276 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩64,870 | ₩65,311 | ₩64,870 | ₩65,251 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩64,834 | ₩64,834 | ₩63,922 | ₩63,922 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩64,950 | ₩65,030 | ₩64,363 | ₩64,580 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,404 | ₩65,845 | ₩65,404 | ₩65,745 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,352 | ₩66,953 | ₩65,951 | ₩66,321 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,256 | ₩65,644 | ₩63,695 | ₩65,608 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩64,737 | ₩65,357 | ₩64,686 | ₩65,006 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,485 | ₩66,766 | ₩65,457 | ₩65,993 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,332 | ₩68,157 | ₩67,307 | ₩68,157 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,217 | ₩66,978 | ₩64,554 | ₩66,707 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,889 | ₩69,583 | ₩68,808 | ₩69,289 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,292 | ₩71,292 | ₩71,011 | ₩71,025 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,305 | ₩71,305 | ₩70,971 | ₩71,189 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩70,838 | ₩71,178 | ₩70,731 | ₩71,149 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,623 | ₩70,290 | ₩69,623 | ₩70,290 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩70,838 | ₩70,862 | ₩70,344 | ₩70,344 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,569 | ₩70,411 | ₩69,556 | ₩70,374 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩70,037 | ₩70,189 | ₩70,017 | ₩70,189 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩70,811 | ₩70,811 | ₩70,424 | ₩70,473 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,437 | ₩70,905 | ₩70,063 | ₩70,891 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩72,026 | ₩72,213 | ₩71,520 | ₩72,157 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,186 | ₩72,186 | ₩71,692 | ₩71,819 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,252 | ₩72,493 | ₩72,013 | ₩72,362 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩71,732 | ₩72,026 | ₩71,617 | ₩71,664 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩69,770 | ₩70,408 | ₩69,770 | ₩70,408 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,622 | ₩68,989 | ₩68,501 | ₩68,989 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,539 | ₩66,793 | ₩66,352 | ₩66,356 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,647 | ₩67,861 | ₩67,447 | ₩67,459 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,472 | ₩66,866 | ₩66,293 | ₩66,866 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,457 | ₩66,122 | ₩65,457 | ₩66,072 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,178 | ₩66,178 | ₩65,898 | ₩66,129 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,092 | ₩66,359 | ₩65,504 | ₩66,359 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,551 | ₩65,680 | ₩65,311 | ₩65,680 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩65,851 | ₩66,085 | ₩65,822 | ₩66,060 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,457 | ₩65,498 | ₩65,124 | ₩65,148 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,610 | ₩65,189 | ₩64,603 | ₩65,058 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,113 | ₩65,457 | ₩65,110 | ₩65,343 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩64,897 | ₩65,337 | ₩64,797 | ₩65,297 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,590 | ₩64,990 | ₩64,430 | ₩64,430 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩66,018 | ₩66,112 | ₩65,965 | ₩66,030 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,352 | ₩66,352 | ₩66,054 | ₩66,054 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,631 | ₩65,818 | ₩65,591 | ₩65,767 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,444 | ₩65,891 | ₩65,231 | ₩65,284 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩65,798 | ₩65,993 | ₩65,738 | ₩65,859 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,084 | ₩65,578 | ₩65,084 | ₩65,488 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,715 | ₩64,096 | ₩63,655 | ₩64,085 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩63,855 | ₩64,056 | ₩63,799 | ₩63,997 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩63,976 | ₩64,082 | ₩63,829 | ₩64,082 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,488 | ₩63,922 | ₩63,454 | ₩63,854 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩62,734 | ₩62,734 | ₩62,267 | ₩62,488 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,188 | ₩62,293 | ₩62,006 | ₩62,199 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,467 | ₩62,495 | ₩62,362 | ₩62,362 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,227 | ₩62,450 | ₩62,227 | ₩62,450 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,096 | ₩62,414 | ₩62,040 | ₩62,240 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,347 | ₩62,456 | ₩62,335 | ₩62,431 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,627 | ₩62,694 | ₩62,454 | ₩62,580 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩62,734 | ₩62,961 | ₩62,670 | ₩62,944 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩63,017 | ₩63,094 | ₩62,894 | ₩62,950 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,657 | ₩62,855 | ₩62,414 | ₩62,535 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩62,827 | ₩62,973 | ₩62,213 | ₩62,213 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,321 | ₩63,936 | ₩63,148 | ₩63,283 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩64,041 | ₩64,121 | ₩63,869 | ₩63,953 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,482 | ₩63,482 | ₩63,148 | ₩63,428 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,188 | ₩63,428 | ₩63,148 | ₩63,399 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,587 | ₩63,147 | ₩62,550 | ₩63,127 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩62,827 | ₩62,908 | ₩62,609 | ₩62,609 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,641 | ₩62,641 | ₩62,400 | ₩62,452 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,694 | ₩62,813 | ₩62,694 | ₩62,737 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,148 | ₩63,148 | ₩62,747 | ₩62,750 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,653 | ₩62,093 | ₩61,653 | ₩62,073 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩61,937 | ₩62,002 | ₩61,205 | ₩61,941 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩61,946 | ₩62,187 | ₩61,946 | ₩61,974 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,187 | ₩62,328 | ₩62,185 | ₩62,328 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩62,010 | ₩62,634 | ₩62,010 | ₩62,560 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩60,985 | ₩61,483 | ₩60,905 | ₩61,483 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩60,878 | ₩61,347 | ₩60,852 | ₩61,347 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,558 | ₩60,938 | ₩60,330 | ₩60,884 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩60,852 | ₩61,025 | ₩59,754 | ₩59,754 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,705 | ₩60,821 | ₩60,411 | ₩60,541 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,504 | ₩60,685 | ₩60,224 | ₩60,547 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,427 | ₩62,427 | ₩61,888 | ₩61,888 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,261 | ₩63,261 | ₩62,821 | ₩62,969 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩62,922 | ₩63,014 | ₩62,321 | ₩62,321 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,155 | ₩63,207 | ₩63,121 | ₩63,165 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,500 | ₩62,801 | ₩62,500 | ₩62,771 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,427 | ₩62,785 | ₩62,333 | ₩62,785 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩61,906 | ₩62,325 | ₩61,773 | ₩62,325 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,145 | ₩62,240 | ₩62,013 | ₩62,137 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩61,813 | ₩62,052 | ₩61,773 | ₩61,976 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,240 | ₩62,307 | ₩61,996 | ₩61,996 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,427 | ₩62,480 | ₩62,240 | ₩62,480 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,522 | ₩62,609 | ₩62,380 | ₩62,380 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,296 | ₩62,374 | ₩62,120 | ₩62,123 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,120 | ₩62,185 | ₩61,994 | ₩61,994 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,213 | ₩62,600 | ₩62,189 | ₩62,446 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,187 | ₩62,280 | ₩62,147 | ₩62,260 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,466 | ₩61,559 | ₩61,439 | ₩61,475 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,279 | ₩61,279 | ₩61,188 | ₩61,269 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,359 | ₩61,372 | ₩61,176 | ₩61,176 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,379 | ₩61,519 | ₩61,379 | ₩61,379 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩61,938 | ₩62,107 | ₩61,893 | ₩62,013 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩60,932 | ₩60,972 | ₩60,865 | ₩60,970 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩60,757 | ₩60,757 | ₩60,531 | ₩60,682 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,625 | ₩60,812 | ₩60,585 | ₩60,591 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,316 | ₩59,730 | ₩59,290 | ₩59,729 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,111 | ₩59,156 | ₩58,929 | ₩59,116 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,530 | ₩59,530 | ₩58,383 | ₩58,383 | -1.93% | 1만 |
|---|