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 | ₩74,465 | ₩74,799 | ₩74,465 | ₩74,799 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,398 | ₩74,398 | ₩74,058 | ₩74,285 | -0.15% | 1.8천 |
| 2026.10.07 | ₩74,716 | ₩75,059 | ₩74,591 | ₩75,059 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,094 | ₩76,346 | ₩75,836 | ₩75,836 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,400 | ₩75,787 | ₩75,280 | ₩75,731 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,346 | ₩75,627 | ₩75,113 | ₩75,370 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,572 | ₩74,572 | ₩73,811 | ₩74,216 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,081 | ₩75,213 | ₩74,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,237 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩73,758 | ₩73,938 | ₩73,560 | ₩73,832 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,305 | ₩74,425 | ₩74,202 | ₩74,202 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,572 | ₩74,914 | ₩74,358 | ₩74,914 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,144 | ₩73,304 | ₩72,790 | ₩73,137 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,532 | ₩74,532 | ₩74,103 | ₩74,103 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,186 | ₩75,440 | ₩75,026 | ₩75,329 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,438 | ₩74,892 | ₩74,438 | ₩74,820 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩73,758 | ₩74,127 | ₩73,664 | ₩74,127 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,186 | ₩75,186 | ₩74,899 | ₩74,899 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩74,772 | ₩75,013 | ₩74,077 | ₩74,288 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,118 | ₩74,198 | ₩74,118 | ₩74,137 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩74,759 | ₩74,999 | ₩74,372 | ₩74,762 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,227 | ₩75,560 | ₩75,227 | ₩75,412 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩73,998 | ₩74,385 | ₩73,637 | ₩73,732 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩74,806 | ₩74,892 | ₩74,110 | ₩74,110 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,093 | ₩75,093 | ₩74,826 | ₩74,851 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩74,739 | ₩75,019 | ₩74,739 | ₩75,019 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,438 | ₩75,087 | ₩74,438 | ₩74,930 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩72,770 | ₩73,417 | ₩72,770 | ₩73,417 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩72,943 | ₩73,417 | ₩72,837 | ₩72,837 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,571 | ₩73,571 | ₩73,190 | ₩73,190 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩73,904 | ₩74,105 | ₩73,063 | ₩73,270 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩73,035 | ₩73,304 | ₩72,877 | ₩73,252 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,110 | ₩73,110 | ₩72,930 | ₩72,930 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩72,690 | ₩73,025 | ₩72,676 | ₩73,025 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,369 | ₩72,464 | ₩71,849 | ₩72,464 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩72,837 | ₩72,966 | ₩72,663 | ₩72,791 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,104 | ₩72,249 | ₩71,889 | ₩71,913 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,651 | ₩72,703 | ₩72,379 | ₩72,379 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,437 | ₩73,504 | ₩72,756 | ₩72,770 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩74,866 | ₩75,213 | ₩74,625 | ₩74,735 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,345 | ₩75,013 | ₩74,345 | ₩74,938 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,452 | ₩74,712 | ₩72,756 | ₩72,834 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,145 | ₩74,358 | ₩73,945 | ₩73,971 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,270 | ₩73,370 | ₩72,995 | ₩72,995 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩73,050 | ₩73,237 | ₩72,939 | ₩72,939 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,397 | ₩73,664 | ₩73,344 | ₩73,564 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,343 | ₩72,536 | ₩72,126 | ₩72,126 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩72,937 | ₩73,037 | ₩72,244 | ₩72,244 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩70,807 | ₩71,830 | ₩70,807 | ₩71,830 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,073 | ₩70,620 | ₩70,073 | ₩70,540 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩69,699 | ₩70,620 | ₩69,446 | ₩70,514 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,605 | ₩70,686 | ₩68,605 | ₩70,686 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,298 | ₩68,458 | ₩67,790 | ₩67,872 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩67,964 | ₩68,398 | ₩67,910 | ₩68,115 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,552 | ₩69,673 | ₩69,418 | ₩69,418 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,406 | ₩69,472 | ₩69,219 | ₩69,240 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,219 | ₩69,219 | ₩68,889 | ₩68,889 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,633 | ₩69,819 | ₩69,526 | ₩69,641 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,512 | ₩70,120 | ₩69,455 | ₩69,953 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,076 | ₩72,076 | ₩68,374 | ₩68,374 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩67,857 | ₩68,291 | ₩67,857 | ₩68,291 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,312 | ₩69,526 | ₩69,312 | ₩69,403 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,500 | ₩70,567 | ₩70,207 | ₩70,385 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,114 | ₩71,215 | ₩70,630 | ₩70,630 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,153 | ₩70,153 | ₩69,697 | ₩69,697 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,580 | ₩70,993 | ₩70,580 | ₩70,926 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩69,779 | ₩70,030 | ₩69,633 | ₩70,030 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,645 | ₩69,444 | ₩68,551 | ₩69,444 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,540 | ₩70,540 | ₩69,905 | ₩69,905 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,340 | ₩71,395 | ₩71,141 | ₩71,194 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,167 | ₩70,767 | ₩69,379 | ₩70,006 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,074 | ₩70,180 | ₩69,717 | ₩69,717 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,352 | ₩69,793 | ₩69,352 | ₩69,793 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩68,938 | ₩69,677 | ₩68,872 | ₩69,677 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,526 | ₩69,793 | ₩69,265 | ₩69,398 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩69,980 | ₩70,006 | ₩69,472 | ₩69,601 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,225 | ₩69,566 | ₩68,865 | ₩69,296 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,128 | ₩70,352 | ₩69,973 | ₩70,022 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩72,930 | ₩73,237 | ₩72,810 | ₩72,895 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,329 | ₩72,449 | ₩72,303 | ₩72,388 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,568 | ₩71,835 | ₩71,137 | ₩71,137 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,272 | ₩71,448 | ₩70,990 | ₩70,990 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,594 | ₩70,823 | ₩70,594 | ₩70,823 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,151 | ₩69,531 | ₩69,005 | ₩69,531 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩67,906 | ₩69,073 | ₩67,531 | ₩69,073 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩67,778 | ₩68,137 | ₩67,036 | ₩67,109 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,526 | ₩69,566 | ₩68,084 | ₩68,455 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩69,059 | ₩69,326 | ₩68,965 | ₩69,038 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩69,759 | ₩69,818 | ₩68,334 | ₩68,334 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,460 | ₩70,719 | ₩70,460 | ₩70,719 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩70,741 | ₩70,741 | ₩70,446 | ₩70,462 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩69,699 | ₩70,193 | ₩69,112 | ₩69,940 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,419 | ₩69,646 | ₩69,399 | ₩69,610 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩69,873 | ₩70,120 | ₩69,653 | ₩69,874 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,225 | ₩70,006 | ₩69,225 | ₩69,817 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,619 | ₩69,699 | ₩69,412 | ₩69,617 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,153 | ₩70,153 | ₩69,926 | ₩69,949 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,179 | ₩69,406 | ₩69,132 | ₩69,289 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,631 | ₩69,136 | ₩68,484 | ₩69,136 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩68,004 | ₩69,053 | ₩67,924 | ₩69,053 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,511 | ₩68,912 | ₩68,451 | ₩68,631 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,112 | ₩69,245 | ₩68,912 | ₩69,096 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,326 | ₩69,606 | ₩69,165 | ₩69,382 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩69,966 | ₩70,287 | ₩69,966 | ₩70,085 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,554 | ₩70,914 | ₩70,554 | ₩70,865 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩69,953 | ₩70,161 | ₩69,566 | ₩70,161 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩69,913 | ₩70,207 | ₩69,913 | ₩70,061 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩69,966 | ₩70,180 | ₩69,739 | ₩70,037 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩69,913 | ₩69,913 | ₩69,249 | ₩69,324 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,432 | ₩69,940 | ₩69,432 | ₩69,886 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,483 | ₩67,884 | ₩67,270 | ₩67,865 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,523 | ₩67,709 | ₩67,115 | ₩67,115 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,230 | ₩67,497 | ₩67,230 | ₩67,338 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,230 | ₩68,043 | ₩67,109 | ₩67,948 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,469 | ₩66,535 | ₩66,122 | ₩66,186 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩66,749 | ₩66,909 | ₩66,749 | ₩66,752 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,108 | ₩67,123 | ₩66,669 | ₩66,689 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,088 | ₩66,602 | ₩66,088 | ₩66,514 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩66,749 | ₩66,936 | ₩66,426 | ₩66,426 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩67,043 | ₩67,043 | ₩66,782 | ₩66,993 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,497 | ₩67,537 | ₩66,561 | ₩66,561 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,124 | ₩68,298 | ₩68,071 | ₩68,193 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,132 | ₩69,372 | ₩69,047 | ₩69,081 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩68,698 | ₩68,738 | ₩68,311 | ₩68,517 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,137 | ₩68,306 | ₩67,977 | ₩68,306 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,111 | ₩68,658 | ₩68,111 | ₩68,629 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩66,709 | ₩68,738 | ₩66,669 | ₩67,809 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,610 | ₩67,884 | ₩67,550 | ₩67,550 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,163 | ₩68,031 | ₩67,069 | ₩67,740 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩69,072 | ₩69,132 | ₩68,598 | ₩68,741 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,387 | ₩68,084 | ₩64,880 | ₩65,768 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,648 | ₩65,961 | ₩65,598 | ₩65,891 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,693 | ₩65,681 | ₩64,693 | ₩65,666 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩66,749 | ₩67,255 | ₩66,495 | ₩66,630 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩63,753 | ₩64,960 | ₩63,452 | ₩64,960 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,612 | ₩63,692 | ₩62,704 | ₩62,764 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,238 | ₩63,425 | ₩62,677 | ₩62,828 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩64,800 | ₩64,813 | ₩63,659 | ₩63,659 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,381 | ₩65,548 | ₩65,000 | ₩65,123 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩63,745 | ₩64,480 | ₩63,745 | ₩64,111 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩63,932 | ₩64,947 | ₩63,538 | ₩64,203 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩63,939 | ₩63,939 | ₩62,170 | ₩62,170 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,185 | ₩64,600 | ₩63,185 | ₩64,532 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,240 | ₩65,321 | ₩64,692 | ₩64,692 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,530 | ₩65,582 | ₩65,160 | ₩65,273 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩64,867 | ₩65,307 | ₩64,867 | ₩65,247 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩64,831 | ₩64,831 | ₩63,919 | ₩63,919 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩64,947 | ₩65,027 | ₩64,359 | ₩64,577 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,401 | ₩65,841 | ₩65,401 | ₩65,741 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,349 | ₩66,949 | ₩65,948 | ₩66,318 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,253 | ₩65,641 | ₩63,692 | ₩65,605 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩64,733 | ₩65,354 | ₩64,682 | ₩65,003 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,482 | ₩66,762 | ₩65,454 | ₩65,989 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,328 | ₩68,153 | ₩67,303 | ₩68,153 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,214 | ₩66,975 | ₩64,550 | ₩66,704 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,885 | ₩69,579 | ₩68,805 | ₩69,285 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,288 | ₩71,288 | ₩71,008 | ₩71,021 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,301 | ₩71,301 | ₩70,968 | ₩71,185 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩70,834 | ₩71,174 | ₩70,727 | ₩71,145 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,619 | ₩70,287 | ₩69,619 | ₩70,287 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩70,834 | ₩70,858 | ₩70,340 | ₩70,340 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,566 | ₩70,407 | ₩69,552 | ₩70,371 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩70,033 | ₩70,185 | ₩70,013 | ₩70,185 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩70,807 | ₩70,807 | ₩70,420 | ₩70,470 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,434 | ₩70,901 | ₩70,060 | ₩70,887 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩72,022 | ₩72,209 | ₩71,516 | ₩72,153 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,182 | ₩72,182 | ₩71,688 | ₩71,815 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,248 | ₩72,489 | ₩72,009 | ₩72,359 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩71,728 | ₩72,022 | ₩71,614 | ₩71,660 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩69,766 | ₩70,404 | ₩69,766 | ₩70,404 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,618 | ₩68,985 | ₩68,498 | ₩68,985 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,535 | ₩66,789 | ₩66,349 | ₩66,353 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,643 | ₩67,857 | ₩67,443 | ₩67,455 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,469 | ₩66,862 | ₩66,290 | ₩66,862 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,454 | ₩66,119 | ₩65,454 | ₩66,068 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,175 | ₩66,175 | ₩65,895 | ₩66,126 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,088 | ₩66,355 | ₩65,501 | ₩66,355 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,548 | ₩65,677 | ₩65,307 | ₩65,677 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩65,848 | ₩66,082 | ₩65,819 | ₩66,056 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,454 | ₩65,494 | ₩65,120 | ₩65,144 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,606 | ₩65,186 | ₩64,600 | ₩65,055 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,110 | ₩65,454 | ₩65,107 | ₩65,339 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩64,893 | ₩65,334 | ₩64,793 | ₩65,294 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,586 | ₩64,987 | ₩64,426 | ₩64,426 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩66,015 | ₩66,108 | ₩65,961 | ₩66,027 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,349 | ₩66,349 | ₩66,051 | ₩66,051 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,628 | ₩65,815 | ₩65,588 | ₩65,764 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,441 | ₩65,888 | ₩65,227 | ₩65,281 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩65,794 | ₩65,989 | ₩65,734 | ₩65,856 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,080 | ₩65,574 | ₩65,080 | ₩65,485 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,712 | ₩64,092 | ₩63,652 | ₩64,082 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩63,852 | ₩64,052 | ₩63,796 | ₩63,994 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩63,972 | ₩64,079 | ₩63,825 | ₩64,079 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,485 | ₩63,919 | ₩63,450 | ₩63,851 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩62,731 | ₩62,731 | ₩62,263 | ₩62,485 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,185 | ₩62,290 | ₩62,003 | ₩62,195 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,464 | ₩62,492 | ₩62,358 | ₩62,358 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,223 | ₩62,446 | ₩62,223 | ₩62,446 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,093 | ₩62,410 | ₩62,037 | ₩62,237 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,344 | ₩62,453 | ₩62,332 | ₩62,428 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,624 | ₩62,691 | ₩62,450 | ₩62,577 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩62,731 | ₩62,958 | ₩62,667 | ₩62,940 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩63,014 | ₩63,091 | ₩62,891 | ₩62,947 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,653 | ₩62,852 | ₩62,410 | ₩62,532 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩62,824 | ₩62,970 | ₩62,210 | ₩62,210 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,318 | ₩63,932 | ₩63,145 | ₩63,279 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩64,038 | ₩64,118 | ₩63,865 | ₩63,950 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,478 | ₩63,478 | ₩63,145 | ₩63,425 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,185 | ₩63,425 | ₩63,145 | ₩63,396 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,584 | ₩63,143 | ₩62,546 | ₩63,123 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩62,824 | ₩62,904 | ₩62,605 | ₩62,605 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,637 | ₩62,637 | ₩62,397 | ₩62,449 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,691 | ₩62,809 | ₩62,691 | ₩62,733 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,145 | ₩63,145 | ₩62,744 | ₩62,747 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,649 | ₩62,090 | ₩61,649 | ₩62,070 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩61,934 | ₩61,999 | ₩61,202 | ₩61,938 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩61,943 | ₩62,183 | ₩61,943 | ₩61,971 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,183 | ₩62,325 | ₩62,182 | ₩62,325 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩62,007 | ₩62,631 | ₩62,007 | ₩62,557 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩60,982 | ₩61,480 | ₩60,902 | ₩61,480 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩60,875 | ₩61,344 | ₩60,848 | ₩61,344 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,555 | ₩60,935 | ₩60,326 | ₩60,880 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩60,848 | ₩61,022 | ₩59,751 | ₩59,751 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,702 | ₩60,818 | ₩60,408 | ₩60,537 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,501 | ₩60,682 | ₩60,221 | ₩60,544 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,424 | ₩62,424 | ₩61,884 | ₩61,884 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,258 | ₩63,258 | ₩62,817 | ₩62,966 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩62,919 | ₩63,011 | ₩62,318 | ₩62,318 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,151 | ₩63,203 | ₩63,118 | ₩63,162 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,497 | ₩62,797 | ₩62,497 | ₩62,768 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,424 | ₩62,781 | ₩62,330 | ₩62,781 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩61,903 | ₩62,322 | ₩61,770 | ₩62,322 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,142 | ₩62,237 | ₩62,010 | ₩62,134 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩61,810 | ₩62,049 | ₩61,770 | ₩61,972 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,237 | ₩62,304 | ₩61,992 | ₩61,992 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,424 | ₩62,477 | ₩62,237 | ₩62,477 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,518 | ₩62,605 | ₩62,377 | ₩62,377 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,293 | ₩62,370 | ₩62,117 | ₩62,119 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,117 | ₩62,182 | ₩61,991 | ₩61,991 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,210 | ₩62,597 | ₩62,186 | ₩62,442 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,183 | ₩62,277 | ₩62,143 | ₩62,257 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,462 | ₩61,556 | ₩61,436 | ₩61,472 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,276 | ₩61,276 | ₩61,185 | ₩61,266 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,356 | ₩61,369 | ₩61,173 | ₩61,173 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,376 | ₩61,516 | ₩61,376 | ₩61,376 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩61,935 | ₩62,103 | ₩61,890 | ₩62,010 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩60,928 | ₩60,969 | ₩60,862 | ₩60,967 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩60,754 | ₩60,754 | ₩60,528 | ₩60,679 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,621 | ₩60,808 | ₩60,581 | ₩60,588 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,313 | ₩59,727 | ₩59,286 | ₩59,726 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,108 | ₩59,153 | ₩58,926 | ₩59,113 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,527 | ₩59,527 | ₩58,380 | ₩58,380 | -1.93% | 1만 |
|---|