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 | ₩74,434 | ₩74,768 | ₩74,434 | ₩74,768 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,367 | ₩74,367 | ₩74,027 | ₩74,254 | -0.15% | 1.8천 |
| 2026.10.07 | ₩74,685 | ₩75,028 | ₩74,559 | ₩75,028 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,062 | ₩76,314 | ₩75,804 | ₩75,804 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,368 | ₩75,755 | ₩75,248 | ₩75,699 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,315 | ₩75,595 | ₩75,081 | ₩75,339 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,541 | ₩74,541 | ₩73,780 | ₩74,184 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,049 | ₩75,181 | ₩74,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,206 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩73,727 | ₩73,907 | ₩73,529 | ₩73,801 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,274 | ₩74,394 | ₩74,171 | ₩74,171 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,541 | ₩74,882 | ₩74,327 | ₩74,882 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,113 | ₩73,273 | ₩72,759 | ₩73,106 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,501 | ₩74,501 | ₩74,072 | ₩74,072 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,155 | ₩75,408 | ₩74,994 | ₩75,297 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,407 | ₩74,861 | ₩74,407 | ₩74,789 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩73,727 | ₩74,096 | ₩73,633 | ₩74,096 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,155 | ₩75,155 | ₩74,868 | ₩74,868 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩74,741 | ₩74,981 | ₩74,046 | ₩74,256 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,087 | ₩74,167 | ₩74,087 | ₩74,106 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩74,728 | ₩74,968 | ₩74,341 | ₩74,730 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,196 | ₩75,528 | ₩75,196 | ₩75,380 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩73,967 | ₩74,354 | ₩73,607 | ₩73,701 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩74,774 | ₩74,861 | ₩74,079 | ₩74,079 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,061 | ₩75,061 | ₩74,794 | ₩74,820 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩74,708 | ₩74,988 | ₩74,708 | ₩74,988 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,407 | ₩75,056 | ₩74,407 | ₩74,898 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩72,739 | ₩73,386 | ₩72,739 | ₩73,386 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩72,913 | ₩73,386 | ₩72,806 | ₩72,806 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,540 | ₩73,540 | ₩73,160 | ₩73,160 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩73,873 | ₩74,074 | ₩73,033 | ₩73,240 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩73,005 | ₩73,273 | ₩72,846 | ₩73,221 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,080 | ₩73,080 | ₩72,899 | ₩72,899 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩72,659 | ₩72,994 | ₩72,646 | ₩72,994 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,339 | ₩72,434 | ₩71,818 | ₩72,434 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩72,806 | ₩72,935 | ₩72,632 | ₩72,761 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,073 | ₩72,219 | ₩71,859 | ₩71,883 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,620 | ₩72,673 | ₩72,348 | ₩72,348 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,406 | ₩73,473 | ₩72,726 | ₩72,739 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩74,834 | ₩75,181 | ₩74,594 | ₩74,703 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,314 | ₩74,981 | ₩74,314 | ₩74,906 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,421 | ₩74,681 | ₩72,726 | ₩72,803 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,114 | ₩74,327 | ₩73,914 | ₩73,940 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,240 | ₩73,340 | ₩72,965 | ₩72,965 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩73,019 | ₩73,206 | ₩72,909 | ₩72,909 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,366 | ₩73,633 | ₩73,313 | ₩73,533 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,312 | ₩72,506 | ₩72,096 | ₩72,096 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩72,906 | ₩73,006 | ₩72,213 | ₩72,213 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩70,778 | ₩71,800 | ₩70,778 | ₩71,800 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,044 | ₩70,591 | ₩70,044 | ₩70,511 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩69,670 | ₩70,591 | ₩69,417 | ₩70,484 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,576 | ₩70,656 | ₩68,576 | ₩70,656 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,269 | ₩68,429 | ₩67,762 | ₩67,843 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩67,935 | ₩68,369 | ₩67,882 | ₩68,086 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,523 | ₩69,643 | ₩69,389 | ₩69,389 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,376 | ₩69,443 | ₩69,190 | ₩69,211 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,190 | ₩69,190 | ₩68,860 | ₩68,860 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,603 | ₩69,790 | ₩69,497 | ₩69,611 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,483 | ₩70,090 | ₩69,426 | ₩69,924 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,045 | ₩72,045 | ₩68,345 | ₩68,345 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩67,829 | ₩68,262 | ₩67,829 | ₩68,262 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,283 | ₩69,497 | ₩69,283 | ₩69,374 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,471 | ₩70,537 | ₩70,177 | ₩70,356 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,085 | ₩71,185 | ₩70,600 | ₩70,600 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,124 | ₩70,124 | ₩69,667 | ₩69,667 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,551 | ₩70,963 | ₩70,551 | ₩70,896 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩69,750 | ₩70,001 | ₩69,603 | ₩70,001 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,616 | ₩69,415 | ₩68,522 | ₩69,415 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,511 | ₩70,511 | ₩69,876 | ₩69,876 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,310 | ₩71,365 | ₩71,111 | ₩71,165 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,137 | ₩70,738 | ₩69,350 | ₩69,977 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,045 | ₩70,150 | ₩69,687 | ₩69,687 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,323 | ₩69,763 | ₩69,323 | ₩69,763 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩68,909 | ₩69,647 | ₩68,843 | ₩69,647 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,497 | ₩69,763 | ₩69,236 | ₩69,368 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩69,950 | ₩69,977 | ₩69,443 | ₩69,571 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,196 | ₩69,537 | ₩68,836 | ₩69,267 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,098 | ₩70,323 | ₩69,944 | ₩69,993 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩72,899 | ₩73,206 | ₩72,779 | ₩72,865 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,299 | ₩72,419 | ₩72,272 | ₩72,358 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,538 | ₩71,805 | ₩71,107 | ₩71,107 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,242 | ₩71,418 | ₩70,960 | ₩70,960 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,564 | ₩70,794 | ₩70,564 | ₩70,794 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,122 | ₩69,502 | ₩68,976 | ₩69,502 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩67,878 | ₩69,044 | ₩67,503 | ₩69,044 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩67,750 | ₩68,109 | ₩67,008 | ₩67,081 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,497 | ₩69,537 | ₩68,055 | ₩68,426 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩69,030 | ₩69,296 | ₩68,936 | ₩69,010 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩69,730 | ₩69,789 | ₩68,305 | ₩68,305 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,431 | ₩70,690 | ₩70,431 | ₩70,690 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩70,711 | ₩70,711 | ₩70,416 | ₩70,432 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩69,670 | ₩70,164 | ₩69,083 | ₩69,910 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,390 | ₩69,617 | ₩69,370 | ₩69,581 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩69,844 | ₩70,090 | ₩69,623 | ₩69,845 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,196 | ₩69,977 | ₩69,196 | ₩69,787 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,590 | ₩69,670 | ₩69,383 | ₩69,587 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,124 | ₩70,124 | ₩69,897 | ₩69,920 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,150 | ₩69,376 | ₩69,103 | ₩69,260 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,603 | ₩69,107 | ₩68,456 | ₩69,107 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩67,975 | ₩69,024 | ₩67,895 | ₩69,024 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,482 | ₩68,883 | ₩68,422 | ₩68,603 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,083 | ₩69,216 | ₩68,883 | ₩69,067 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,296 | ₩69,577 | ₩69,136 | ₩69,352 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩69,937 | ₩70,257 | ₩69,937 | ₩70,056 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,524 | ₩70,884 | ₩70,524 | ₩70,835 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩69,924 | ₩70,132 | ₩69,537 | ₩70,132 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩69,884 | ₩70,177 | ₩69,884 | ₩70,032 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩69,937 | ₩70,150 | ₩69,710 | ₩70,008 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩69,884 | ₩69,884 | ₩69,220 | ₩69,295 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,403 | ₩69,910 | ₩69,403 | ₩69,857 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,455 | ₩67,855 | ₩67,241 | ₩67,837 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,495 | ₩67,680 | ₩67,087 | ₩67,087 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,201 | ₩67,468 | ₩67,201 | ₩67,309 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,201 | ₩68,014 | ₩67,081 | ₩67,919 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,441 | ₩66,507 | ₩66,094 | ₩66,158 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩66,721 | ₩66,881 | ₩66,721 | ₩66,724 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,080 | ₩67,095 | ₩66,641 | ₩66,661 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,060 | ₩66,574 | ₩66,060 | ₩66,486 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩66,721 | ₩66,908 | ₩66,398 | ₩66,398 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩67,015 | ₩67,015 | ₩66,754 | ₩66,965 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,468 | ₩67,508 | ₩66,533 | ₩66,533 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,095 | ₩68,269 | ₩68,042 | ₩68,165 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,103 | ₩69,343 | ₩69,018 | ₩69,052 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩68,669 | ₩68,709 | ₩68,282 | ₩68,488 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,109 | ₩68,277 | ₩67,949 | ₩68,277 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,082 | ₩68,629 | ₩68,082 | ₩68,600 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩66,681 | ₩68,709 | ₩66,641 | ₩67,781 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,582 | ₩67,855 | ₩67,522 | ₩67,522 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,135 | ₩68,002 | ₩67,041 | ₩67,711 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩69,043 | ₩69,103 | ₩68,569 | ₩68,712 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,360 | ₩68,055 | ₩64,853 | ₩65,740 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,620 | ₩65,934 | ₩65,571 | ₩65,863 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,666 | ₩65,653 | ₩64,666 | ₩65,639 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩66,721 | ₩67,227 | ₩66,467 | ₩66,602 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩63,727 | ₩64,933 | ₩63,425 | ₩64,933 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,585 | ₩63,665 | ₩62,678 | ₩62,738 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,211 | ₩63,398 | ₩62,651 | ₩62,802 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩64,773 | ₩64,786 | ₩63,632 | ₩63,632 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,353 | ₩65,520 | ₩64,973 | ₩65,096 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩63,719 | ₩64,452 | ₩63,719 | ₩64,084 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩63,905 | ₩64,920 | ₩63,512 | ₩64,176 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩63,912 | ₩63,912 | ₩62,144 | ₩62,144 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,158 | ₩64,573 | ₩63,158 | ₩64,505 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,213 | ₩65,293 | ₩64,665 | ₩64,665 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,503 | ₩65,555 | ₩65,133 | ₩65,245 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩64,839 | ₩65,280 | ₩64,839 | ₩65,220 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩64,803 | ₩64,803 | ₩63,892 | ₩63,892 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩64,920 | ₩65,000 | ₩64,332 | ₩64,550 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,373 | ₩65,814 | ₩65,373 | ₩65,714 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,321 | ₩66,921 | ₩65,920 | ₩66,290 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,226 | ₩65,613 | ₩63,665 | ₩65,577 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩64,706 | ₩65,327 | ₩64,655 | ₩64,976 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,454 | ₩66,734 | ₩65,427 | ₩65,962 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,300 | ₩68,125 | ₩67,275 | ₩68,125 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,186 | ₩66,947 | ₩64,523 | ₩66,676 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,856 | ₩69,550 | ₩68,776 | ₩69,256 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,258 | ₩71,258 | ₩70,978 | ₩70,991 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,271 | ₩71,271 | ₩70,938 | ₩71,155 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩70,804 | ₩71,145 | ₩70,698 | ₩71,115 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,590 | ₩70,257 | ₩69,590 | ₩70,257 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩70,804 | ₩70,828 | ₩70,311 | ₩70,311 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,537 | ₩70,377 | ₩69,523 | ₩70,341 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩70,004 | ₩70,156 | ₩69,984 | ₩70,156 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩70,778 | ₩70,778 | ₩70,391 | ₩70,440 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,404 | ₩70,871 | ₩70,030 | ₩70,858 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩71,992 | ₩72,179 | ₩71,486 | ₩72,123 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,152 | ₩72,152 | ₩71,658 | ₩71,785 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,217 | ₩72,459 | ₩71,979 | ₩72,328 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩71,698 | ₩71,992 | ₩71,584 | ₩71,630 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩69,737 | ₩70,375 | ₩69,737 | ₩70,375 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,589 | ₩68,956 | ₩68,469 | ₩68,956 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,507 | ₩66,761 | ₩66,321 | ₩66,325 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,615 | ₩67,829 | ₩67,415 | ₩67,427 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,441 | ₩66,834 | ₩66,262 | ₩66,834 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,427 | ₩66,091 | ₩65,427 | ₩66,040 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,147 | ₩66,147 | ₩65,867 | ₩66,098 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,060 | ₩66,327 | ₩65,473 | ₩66,327 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,520 | ₩65,649 | ₩65,280 | ₩65,649 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩65,820 | ₩66,054 | ₩65,791 | ₩66,028 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,427 | ₩65,467 | ₩65,093 | ₩65,117 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,579 | ₩65,158 | ₩64,573 | ₩65,028 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,082 | ₩65,427 | ₩65,080 | ₩65,312 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩64,866 | ₩65,307 | ₩64,766 | ₩65,266 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,559 | ₩64,960 | ₩64,399 | ₩64,399 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩65,987 | ₩66,080 | ₩65,934 | ₩65,999 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,321 | ₩66,321 | ₩66,023 | ₩66,023 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,600 | ₩65,787 | ₩65,560 | ₩65,736 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,413 | ₩65,860 | ₩65,200 | ₩65,253 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩65,767 | ₩65,962 | ₩65,707 | ₩65,828 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,053 | ₩65,547 | ₩65,053 | ₩65,457 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,685 | ₩64,066 | ₩63,625 | ₩64,055 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩63,825 | ₩64,025 | ₩63,769 | ₩63,967 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩63,945 | ₩64,052 | ₩63,799 | ₩64,052 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,458 | ₩63,892 | ₩63,424 | ₩63,824 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩62,704 | ₩62,704 | ₩62,237 | ₩62,459 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,159 | ₩62,264 | ₩61,977 | ₩62,169 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,438 | ₩62,466 | ₩62,332 | ₩62,332 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,197 | ₩62,420 | ₩62,197 | ₩62,420 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,067 | ₩62,384 | ₩62,010 | ₩62,211 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,317 | ₩62,427 | ₩62,305 | ₩62,401 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,598 | ₩62,664 | ₩62,424 | ₩62,551 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩62,704 | ₩62,931 | ₩62,640 | ₩62,914 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩62,987 | ₩63,065 | ₩62,865 | ₩62,921 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,627 | ₩62,826 | ₩62,384 | ₩62,506 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩62,798 | ₩62,943 | ₩62,184 | ₩62,184 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,292 | ₩63,905 | ₩63,118 | ₩63,253 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩64,011 | ₩64,091 | ₩63,839 | ₩63,923 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,452 | ₩63,452 | ₩63,118 | ₩63,398 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,158 | ₩63,398 | ₩63,118 | ₩63,369 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,558 | ₩63,117 | ₩62,520 | ₩63,097 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩62,798 | ₩62,878 | ₩62,579 | ₩62,579 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,611 | ₩62,611 | ₩62,371 | ₩62,423 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,664 | ₩62,783 | ₩62,664 | ₩62,707 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,118 | ₩63,118 | ₩62,718 | ₩62,720 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,624 | ₩62,064 | ₩61,624 | ₩62,044 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩61,908 | ₩61,973 | ₩61,176 | ₩61,912 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩61,917 | ₩62,157 | ₩61,917 | ₩61,945 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,157 | ₩62,299 | ₩62,156 | ₩62,299 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩61,981 | ₩62,604 | ₩61,981 | ₩62,531 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩60,956 | ₩61,454 | ₩60,876 | ₩61,454 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩60,850 | ₩61,318 | ₩60,823 | ₩61,318 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,529 | ₩60,910 | ₩60,301 | ₩60,855 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩60,823 | ₩60,996 | ₩59,726 | ₩59,726 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,676 | ₩60,792 | ₩60,383 | ₩60,512 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,476 | ₩60,656 | ₩60,196 | ₩60,519 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,397 | ₩62,397 | ₩61,858 | ₩61,858 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,231 | ₩63,231 | ₩62,791 | ₩62,939 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩62,893 | ₩62,985 | ₩62,292 | ₩62,292 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,125 | ₩63,177 | ₩63,091 | ₩63,135 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,471 | ₩62,771 | ₩62,471 | ₩62,742 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,397 | ₩62,755 | ₩62,304 | ₩62,755 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩61,877 | ₩62,296 | ₩61,744 | ₩62,296 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,116 | ₩62,211 | ₩61,984 | ₩62,108 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩61,784 | ₩62,023 | ₩61,744 | ₩61,946 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,211 | ₩62,277 | ₩61,966 | ₩61,966 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,397 | ₩62,451 | ₩62,211 | ₩62,451 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,492 | ₩62,579 | ₩62,351 | ₩62,351 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,267 | ₩62,344 | ₩62,091 | ₩62,093 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,091 | ₩62,156 | ₩61,965 | ₩61,965 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,184 | ₩62,571 | ₩62,160 | ₩62,416 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,157 | ₩62,251 | ₩62,117 | ₩62,231 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,437 | ₩61,530 | ₩61,410 | ₩61,446 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,250 | ₩61,250 | ₩61,159 | ₩61,241 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,330 | ₩61,343 | ₩61,147 | ₩61,147 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,350 | ₩61,490 | ₩61,350 | ₩61,350 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩61,909 | ₩62,077 | ₩61,864 | ₩61,984 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩60,903 | ₩60,943 | ₩60,836 | ₩60,942 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩60,728 | ₩60,728 | ₩60,503 | ₩60,653 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,596 | ₩60,783 | ₩60,556 | ₩60,563 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,288 | ₩59,702 | ₩59,262 | ₩59,701 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,083 | ₩59,128 | ₩58,901 | ₩59,088 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,502 | ₩59,502 | ₩58,356 | ₩58,356 | -1.93% | 1만 |
|---|