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 | ₩74,398 | ₩74,732 | ₩74,398 | ₩74,732 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,332 | ₩74,332 | ₩73,991 | ₩74,218 | -0.15% | 1.8천 |
| 2026.10.07 | ₩74,649 | ₩74,992 | ₩74,524 | ₩74,992 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,025 | ₩76,278 | ₩75,768 | ₩75,768 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,332 | ₩75,719 | ₩75,212 | ₩75,663 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,279 | ₩75,559 | ₩75,045 | ₩75,303 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,505 | ₩74,505 | ₩73,745 | ₩74,149 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,013 | ₩75,145 | ₩74,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,170 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩73,691 | ₩73,871 | ₩73,494 | ₩73,766 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,238 | ₩74,358 | ₩74,135 | ₩74,135 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,505 | ₩74,846 | ₩74,292 | ₩74,846 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,078 | ₩73,238 | ₩72,724 | ₩73,071 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,465 | ₩74,465 | ₩74,037 | ₩74,037 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,118 | ₩75,372 | ₩74,958 | ₩75,261 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,372 | ₩74,825 | ₩74,372 | ₩74,753 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩73,691 | ₩74,061 | ₩73,598 | ₩74,061 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,118 | ₩75,118 | ₩74,832 | ₩74,832 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩74,705 | ₩74,945 | ₩74,010 | ₩74,221 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,051 | ₩74,131 | ₩74,051 | ₩74,070 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩74,692 | ₩74,932 | ₩74,305 | ₩74,694 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,160 | ₩75,492 | ₩75,160 | ₩75,344 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩73,931 | ₩74,318 | ₩73,571 | ₩73,666 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩74,738 | ₩74,825 | ₩74,043 | ₩74,043 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,025 | ₩75,025 | ₩74,758 | ₩74,784 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩74,672 | ₩74,952 | ₩74,672 | ₩74,952 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,372 | ₩75,020 | ₩74,372 | ₩74,862 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩72,704 | ₩73,351 | ₩72,704 | ₩73,351 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩72,878 | ₩73,351 | ₩72,771 | ₩72,771 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,505 | ₩73,505 | ₩73,124 | ₩73,124 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩73,838 | ₩74,038 | ₩72,998 | ₩73,205 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩72,970 | ₩73,238 | ₩72,811 | ₩73,186 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,044 | ₩73,044 | ₩72,864 | ₩72,864 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩72,624 | ₩72,959 | ₩72,611 | ₩72,959 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,304 | ₩72,399 | ₩71,784 | ₩72,399 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩72,771 | ₩72,900 | ₩72,598 | ₩72,726 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,039 | ₩72,184 | ₩71,824 | ₩71,848 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,586 | ₩72,638 | ₩72,314 | ₩72,314 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,371 | ₩73,438 | ₩72,691 | ₩72,704 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩74,798 | ₩75,145 | ₩74,558 | ₩74,668 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,278 | ₩74,945 | ₩74,278 | ₩74,870 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,385 | ₩74,645 | ₩72,691 | ₩72,768 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,078 | ₩74,292 | ₩73,878 | ₩73,905 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,205 | ₩73,305 | ₩72,930 | ₩72,930 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩72,984 | ₩73,171 | ₩72,874 | ₩72,874 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,331 | ₩73,598 | ₩73,278 | ₩73,498 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,278 | ₩72,471 | ₩72,061 | ₩72,061 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩72,871 | ₩72,971 | ₩72,179 | ₩72,179 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩70,744 | ₩71,765 | ₩70,744 | ₩71,765 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,010 | ₩70,557 | ₩70,010 | ₩70,477 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩69,637 | ₩70,557 | ₩69,383 | ₩70,450 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,543 | ₩70,622 | ₩68,543 | ₩70,622 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,236 | ₩68,396 | ₩67,729 | ₩67,811 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩67,903 | ₩68,336 | ₩67,849 | ₩68,053 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,490 | ₩69,610 | ₩69,355 | ₩69,355 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,343 | ₩69,410 | ₩69,156 | ₩69,178 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,156 | ₩69,156 | ₩68,827 | ₩68,827 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,570 | ₩69,757 | ₩69,463 | ₩69,578 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,450 | ₩70,057 | ₩69,393 | ₩69,890 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,011 | ₩72,011 | ₩68,312 | ₩68,312 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩67,796 | ₩68,230 | ₩67,796 | ₩68,230 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,250 | ₩69,463 | ₩69,250 | ₩69,341 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,437 | ₩70,504 | ₩70,143 | ₩70,322 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,050 | ₩71,150 | ₩70,566 | ₩70,566 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,090 | ₩70,090 | ₩69,634 | ₩69,634 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,517 | ₩70,929 | ₩70,517 | ₩70,862 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩69,717 | ₩69,967 | ₩69,570 | ₩69,967 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,583 | ₩69,382 | ₩68,490 | ₩69,382 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,477 | ₩70,477 | ₩69,842 | ₩69,842 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,276 | ₩71,331 | ₩71,077 | ₩71,130 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,103 | ₩70,704 | ₩69,317 | ₩69,943 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,011 | ₩70,117 | ₩69,654 | ₩69,654 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,290 | ₩69,730 | ₩69,290 | ₩69,730 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩68,876 | ₩69,614 | ₩68,810 | ₩69,614 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,463 | ₩69,730 | ₩69,203 | ₩69,335 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩69,917 | ₩69,943 | ₩69,410 | ₩69,538 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,163 | ₩69,503 | ₩68,803 | ₩69,234 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,065 | ₩70,289 | ₩69,910 | ₩69,959 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩72,864 | ₩73,171 | ₩72,744 | ₩72,830 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,264 | ₩72,384 | ₩72,238 | ₩72,323 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,504 | ₩71,771 | ₩71,073 | ₩71,073 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,208 | ₩71,384 | ₩70,926 | ₩70,926 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,530 | ₩70,760 | ₩70,530 | ₩70,760 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,088 | ₩69,469 | ₩68,943 | ₩69,469 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩67,845 | ₩69,011 | ₩67,471 | ₩69,011 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩67,717 | ₩68,076 | ₩66,976 | ₩67,049 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,463 | ₩69,503 | ₩68,023 | ₩68,394 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩68,996 | ₩69,263 | ₩68,903 | ₩68,976 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩69,697 | ₩69,755 | ₩68,272 | ₩68,272 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,397 | ₩70,656 | ₩70,397 | ₩70,656 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩70,677 | ₩70,677 | ₩70,382 | ₩70,398 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩69,637 | ₩70,130 | ₩69,050 | ₩69,877 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,357 | ₩69,583 | ₩69,337 | ₩69,547 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩69,810 | ₩70,057 | ₩69,590 | ₩69,811 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,163 | ₩69,943 | ₩69,163 | ₩69,754 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,557 | ₩69,637 | ₩69,350 | ₩69,554 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,090 | ₩70,090 | ₩69,863 | ₩69,886 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,116 | ₩69,343 | ₩69,070 | ₩69,227 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,570 | ₩69,074 | ₩68,423 | ₩69,074 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩67,943 | ₩68,991 | ₩67,863 | ₩68,991 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,450 | ₩68,850 | ₩68,390 | ₩68,570 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,050 | ₩69,183 | ₩68,850 | ₩69,034 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,263 | ₩69,543 | ₩69,103 | ₩69,319 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩69,903 | ₩70,224 | ₩69,903 | ₩70,022 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,490 | ₩70,850 | ₩70,490 | ₩70,801 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩69,890 | ₩70,098 | ₩69,503 | ₩70,098 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩69,850 | ₩70,143 | ₩69,850 | ₩69,998 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩69,903 | ₩70,117 | ₩69,677 | ₩69,974 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩69,850 | ₩69,850 | ₩69,187 | ₩69,262 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,370 | ₩69,877 | ₩69,370 | ₩69,823 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,423 | ₩67,823 | ₩67,209 | ₩67,804 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,463 | ₩67,648 | ₩67,054 | ₩67,054 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,169 | ₩67,436 | ₩67,169 | ₩67,277 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,169 | ₩67,981 | ₩67,049 | ₩67,887 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,409 | ₩66,476 | ₩66,062 | ₩66,126 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩66,689 | ₩66,849 | ₩66,689 | ₩66,692 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,048 | ₩67,062 | ₩66,609 | ₩66,629 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,029 | ₩66,542 | ₩66,029 | ₩66,454 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩66,689 | ₩66,876 | ₩66,366 | ₩66,366 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩66,982 | ₩66,982 | ₩66,722 | ₩66,933 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,436 | ₩67,476 | ₩66,501 | ₩66,501 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,063 | ₩68,236 | ₩68,009 | ₩68,132 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,070 | ₩69,310 | ₩68,984 | ₩69,019 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩68,636 | ₩68,676 | ₩68,250 | ₩68,455 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,076 | ₩68,244 | ₩67,916 | ₩68,244 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,049 | ₩68,596 | ₩68,049 | ₩68,567 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩66,649 | ₩68,676 | ₩66,609 | ₩67,748 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,549 | ₩67,823 | ₩67,489 | ₩67,489 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,102 | ₩67,969 | ₩67,009 | ₩67,679 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩69,010 | ₩69,070 | ₩68,536 | ₩68,679 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,329 | ₩68,023 | ₩64,822 | ₩65,709 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,589 | ₩65,902 | ₩65,539 | ₩65,831 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,635 | ₩65,622 | ₩64,635 | ₩65,607 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩66,689 | ₩67,195 | ₩66,436 | ₩66,570 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩63,696 | ₩64,902 | ₩63,395 | ₩64,902 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,555 | ₩63,635 | ₩62,648 | ₩62,708 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,181 | ₩63,368 | ₩62,621 | ₩62,772 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩64,742 | ₩64,755 | ₩63,601 | ₩63,601 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,322 | ₩65,489 | ₩64,942 | ₩65,064 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩63,688 | ₩64,422 | ₩63,688 | ₩64,053 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩63,875 | ₩64,888 | ₩63,481 | ₩64,145 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩63,881 | ₩63,881 | ₩62,114 | ₩62,114 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,128 | ₩64,542 | ₩63,128 | ₩64,474 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,182 | ₩65,262 | ₩64,634 | ₩64,634 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,471 | ₩65,523 | ₩65,102 | ₩65,214 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩64,808 | ₩65,249 | ₩64,808 | ₩65,188 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩64,772 | ₩64,772 | ₩63,861 | ₩63,861 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩64,888 | ₩64,968 | ₩64,302 | ₩64,519 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,342 | ₩65,782 | ₩65,342 | ₩65,682 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,289 | ₩66,889 | ₩65,889 | ₩66,258 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,195 | ₩65,582 | ₩63,635 | ₩65,546 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩64,675 | ₩65,295 | ₩64,624 | ₩64,944 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,422 | ₩66,702 | ₩65,395 | ₩65,930 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,268 | ₩68,092 | ₩67,243 | ₩68,092 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,155 | ₩66,914 | ₩64,492 | ₩66,644 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,823 | ₩69,517 | ₩68,743 | ₩69,223 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,224 | ₩71,224 | ₩70,944 | ₩70,957 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,237 | ₩71,237 | ₩70,904 | ₩71,121 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩70,770 | ₩71,110 | ₩70,664 | ₩71,081 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,557 | ₩70,224 | ₩69,557 | ₩70,224 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩70,770 | ₩70,794 | ₩70,277 | ₩70,277 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,503 | ₩70,344 | ₩69,490 | ₩70,308 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩69,970 | ₩70,122 | ₩69,950 | ₩70,122 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩70,744 | ₩70,744 | ₩70,357 | ₩70,406 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,370 | ₩70,837 | ₩69,997 | ₩70,824 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩71,957 | ₩72,144 | ₩71,452 | ₩72,088 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,117 | ₩72,117 | ₩71,624 | ₩71,751 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,183 | ₩72,424 | ₩71,944 | ₩72,294 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩71,664 | ₩71,957 | ₩71,549 | ₩71,596 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩69,703 | ₩70,341 | ₩69,703 | ₩70,341 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,556 | ₩68,923 | ₩68,436 | ₩68,923 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,476 | ₩66,729 | ₩66,289 | ₩66,293 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,583 | ₩67,796 | ₩67,383 | ₩67,395 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,409 | ₩66,802 | ₩66,230 | ₩66,802 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,395 | ₩66,059 | ₩65,395 | ₩66,009 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,115 | ₩66,115 | ₩65,835 | ₩66,066 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,029 | ₩66,296 | ₩65,442 | ₩66,296 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,489 | ₩65,618 | ₩65,249 | ₩65,618 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩65,789 | ₩66,022 | ₩65,759 | ₩65,997 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,395 | ₩65,435 | ₩65,062 | ₩65,086 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,548 | ₩65,127 | ₩64,542 | ₩64,996 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,051 | ₩65,395 | ₩65,048 | ₩65,281 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩64,835 | ₩65,275 | ₩64,735 | ₩65,235 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,528 | ₩64,928 | ₩64,368 | ₩64,368 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩65,955 | ₩66,049 | ₩65,902 | ₩65,967 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,289 | ₩66,289 | ₩65,991 | ₩65,991 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,569 | ₩65,755 | ₩65,529 | ₩65,705 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,382 | ₩65,829 | ₩65,168 | ₩65,222 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩65,735 | ₩65,930 | ₩65,675 | ₩65,797 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,022 | ₩65,515 | ₩65,022 | ₩65,426 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,655 | ₩64,035 | ₩63,595 | ₩64,024 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩63,795 | ₩63,995 | ₩63,739 | ₩63,936 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩63,915 | ₩64,021 | ₩63,768 | ₩64,021 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,428 | ₩63,861 | ₩63,393 | ₩63,793 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩62,674 | ₩62,674 | ₩62,207 | ₩62,429 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,129 | ₩62,234 | ₩61,947 | ₩62,139 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,408 | ₩62,436 | ₩62,302 | ₩62,302 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,167 | ₩62,390 | ₩62,167 | ₩62,390 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,037 | ₩62,354 | ₩61,981 | ₩62,181 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,288 | ₩62,397 | ₩62,276 | ₩62,372 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,568 | ₩62,634 | ₩62,394 | ₩62,521 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩62,674 | ₩62,901 | ₩62,610 | ₩62,884 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩62,957 | ₩63,034 | ₩62,834 | ₩62,890 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,597 | ₩62,796 | ₩62,354 | ₩62,476 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩62,768 | ₩62,913 | ₩62,154 | ₩62,154 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,261 | ₩63,875 | ₩63,088 | ₩63,223 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩63,980 | ₩64,060 | ₩63,808 | ₩63,892 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,421 | ₩63,421 | ₩63,088 | ₩63,368 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,128 | ₩63,368 | ₩63,088 | ₩63,339 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,528 | ₩63,086 | ₩62,490 | ₩63,066 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩62,768 | ₩62,848 | ₩62,549 | ₩62,549 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,581 | ₩62,581 | ₩62,341 | ₩62,393 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,634 | ₩62,753 | ₩62,634 | ₩62,677 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,088 | ₩63,088 | ₩62,688 | ₩62,690 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,594 | ₩62,034 | ₩61,594 | ₩62,014 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩61,878 | ₩61,943 | ₩61,147 | ₩61,882 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩61,887 | ₩62,127 | ₩61,887 | ₩61,915 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,127 | ₩62,269 | ₩62,126 | ₩62,269 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩61,951 | ₩62,574 | ₩61,951 | ₩62,501 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩60,927 | ₩61,425 | ₩60,847 | ₩61,425 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩60,820 | ₩61,289 | ₩60,794 | ₩61,289 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,500 | ₩60,880 | ₩60,272 | ₩60,826 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩60,794 | ₩60,967 | ₩59,697 | ₩59,697 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,647 | ₩60,763 | ₩60,354 | ₩60,483 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,447 | ₩60,627 | ₩60,167 | ₩60,490 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,368 | ₩62,368 | ₩61,829 | ₩61,829 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,201 | ₩63,201 | ₩62,761 | ₩62,909 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩62,862 | ₩62,954 | ₩62,262 | ₩62,262 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,094 | ₩63,146 | ₩63,061 | ₩63,105 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,441 | ₩62,741 | ₩62,441 | ₩62,712 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,368 | ₩62,725 | ₩62,274 | ₩62,725 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩61,847 | ₩62,266 | ₩61,714 | ₩62,266 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,086 | ₩62,181 | ₩61,954 | ₩62,078 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩61,754 | ₩61,993 | ₩61,714 | ₩61,917 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,181 | ₩62,248 | ₩61,937 | ₩61,937 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,368 | ₩62,421 | ₩62,181 | ₩62,421 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,462 | ₩62,549 | ₩62,321 | ₩62,321 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,237 | ₩62,314 | ₩62,061 | ₩62,063 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,061 | ₩62,126 | ₩61,935 | ₩61,935 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,154 | ₩62,541 | ₩62,130 | ₩62,386 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,127 | ₩62,221 | ₩62,087 | ₩62,201 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,407 | ₩61,501 | ₩61,381 | ₩61,417 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,221 | ₩61,221 | ₩61,130 | ₩61,211 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,301 | ₩61,314 | ₩61,118 | ₩61,118 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,321 | ₩61,461 | ₩61,321 | ₩61,321 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩61,879 | ₩62,047 | ₩61,834 | ₩61,954 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩60,874 | ₩60,914 | ₩60,807 | ₩60,912 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩60,699 | ₩60,699 | ₩60,474 | ₩60,624 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,567 | ₩60,754 | ₩60,527 | ₩60,534 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,260 | ₩59,673 | ₩59,233 | ₩59,672 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,054 | ₩59,100 | ₩58,873 | ₩59,060 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,473 | ₩59,473 | ₩58,328 | ₩58,328 | -1.93% | 1만 |
|---|