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 | ₩74,487 | ₩74,821 | ₩74,487 | ₩74,821 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,421 | ₩74,421 | ₩74,080 | ₩74,307 | -0.15% | 1.8천 |
| 2026.10.07 | ₩74,739 | ₩75,082 | ₩74,613 | ₩75,082 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,117 | ₩76,369 | ₩75,859 | ₩75,859 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,422 | ₩75,810 | ₩75,302 | ₩75,753 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,369 | ₩75,649 | ₩75,135 | ₩75,393 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,594 | ₩74,594 | ₩73,833 | ₩74,238 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,103 | ₩75,235 | ₩74,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,259 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩73,780 | ₩73,960 | ₩73,582 | ₩73,855 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,327 | ₩74,447 | ₩74,224 | ₩74,224 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,594 | ₩74,936 | ₩74,381 | ₩74,936 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,165 | ₩73,326 | ₩72,812 | ₩73,159 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,554 | ₩74,554 | ₩74,126 | ₩74,126 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,209 | ₩75,462 | ₩75,048 | ₩75,351 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,461 | ₩74,915 | ₩74,461 | ₩74,843 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩73,780 | ₩74,150 | ₩73,686 | ₩74,150 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,209 | ₩75,209 | ₩74,921 | ₩74,921 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩74,795 | ₩75,035 | ₩74,099 | ₩74,310 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,140 | ₩74,220 | ₩74,140 | ₩74,159 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩74,781 | ₩75,022 | ₩74,394 | ₩74,784 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,250 | ₩75,583 | ₩75,250 | ₩75,434 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩74,020 | ₩74,407 | ₩73,660 | ₩73,754 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩74,828 | ₩74,915 | ₩74,132 | ₩74,132 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,115 | ₩75,115 | ₩74,848 | ₩74,873 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩74,761 | ₩75,042 | ₩74,761 | ₩75,042 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,461 | ₩75,110 | ₩74,461 | ₩74,952 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩72,792 | ₩73,439 | ₩72,792 | ₩73,439 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩72,965 | ₩73,439 | ₩72,858 | ₩72,858 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,593 | ₩73,593 | ₩73,212 | ₩73,212 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩73,927 | ₩74,127 | ₩73,085 | ₩73,292 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩73,057 | ₩73,326 | ₩72,898 | ₩73,274 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,132 | ₩73,132 | ₩72,952 | ₩72,952 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩72,711 | ₩73,047 | ₩72,698 | ₩73,047 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,391 | ₩72,486 | ₩71,870 | ₩72,486 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩72,858 | ₩72,988 | ₩72,685 | ₩72,813 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,125 | ₩72,271 | ₩71,910 | ₩71,934 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,673 | ₩72,725 | ₩72,400 | ₩72,400 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,459 | ₩73,526 | ₩72,778 | ₩72,792 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩74,888 | ₩75,235 | ₩74,648 | ₩74,757 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,367 | ₩75,035 | ₩74,367 | ₩74,960 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,474 | ₩74,735 | ₩72,778 | ₩72,856 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,167 | ₩74,381 | ₩73,967 | ₩73,993 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,292 | ₩73,392 | ₩73,017 | ₩73,017 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩73,072 | ₩73,259 | ₩72,961 | ₩72,961 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,419 | ₩73,686 | ₩73,366 | ₩73,586 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,364 | ₩72,558 | ₩72,148 | ₩72,148 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩72,958 | ₩73,059 | ₩72,265 | ₩72,265 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩70,829 | ₩71,851 | ₩70,829 | ₩71,851 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,094 | ₩70,642 | ₩70,094 | ₩70,561 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩69,720 | ₩70,642 | ₩69,466 | ₩70,535 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,625 | ₩70,707 | ₩68,625 | ₩70,707 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,318 | ₩68,478 | ₩67,811 | ₩67,892 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩67,984 | ₩68,418 | ₩67,931 | ₩68,135 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,573 | ₩69,693 | ₩69,438 | ₩69,438 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,426 | ₩69,493 | ₩69,239 | ₩69,261 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,239 | ₩69,239 | ₩68,910 | ₩68,910 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,653 | ₩69,840 | ₩69,547 | ₩69,661 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,533 | ₩70,141 | ₩69,476 | ₩69,974 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,097 | ₩72,097 | ₩68,394 | ₩68,394 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩67,877 | ₩68,311 | ₩67,877 | ₩68,311 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,333 | ₩69,547 | ₩69,333 | ₩69,424 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,521 | ₩70,588 | ₩70,228 | ₩70,407 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,136 | ₩71,236 | ₩70,651 | ₩70,651 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,174 | ₩70,174 | ₩69,718 | ₩69,718 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,602 | ₩71,014 | ₩70,602 | ₩70,947 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩69,800 | ₩70,051 | ₩69,653 | ₩70,051 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,665 | ₩69,465 | ₩68,572 | ₩69,465 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,561 | ₩70,561 | ₩69,926 | ₩69,926 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,361 | ₩71,416 | ₩71,162 | ₩71,216 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,188 | ₩70,788 | ₩69,400 | ₩70,027 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,095 | ₩70,201 | ₩69,738 | ₩69,738 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,373 | ₩69,814 | ₩69,373 | ₩69,814 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩68,959 | ₩69,697 | ₩68,892 | ₩69,697 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,547 | ₩69,814 | ₩69,286 | ₩69,418 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩70,001 | ₩70,027 | ₩69,493 | ₩69,621 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,246 | ₩69,587 | ₩68,886 | ₩69,317 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,149 | ₩70,373 | ₩69,994 | ₩70,043 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩72,952 | ₩73,259 | ₩72,832 | ₩72,917 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,351 | ₩72,471 | ₩72,324 | ₩72,410 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,590 | ₩71,857 | ₩71,158 | ₩71,158 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,293 | ₩71,470 | ₩71,011 | ₩71,011 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,615 | ₩70,845 | ₩70,615 | ₩70,845 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,171 | ₩69,552 | ₩69,026 | ₩69,552 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩67,927 | ₩69,094 | ₩67,552 | ₩69,094 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩67,799 | ₩68,158 | ₩67,056 | ₩67,130 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,547 | ₩69,587 | ₩68,104 | ₩68,476 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩69,079 | ₩69,346 | ₩68,986 | ₩69,059 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩69,780 | ₩69,839 | ₩68,354 | ₩68,354 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,481 | ₩70,740 | ₩70,481 | ₩70,740 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩70,762 | ₩70,762 | ₩70,467 | ₩70,483 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩69,720 | ₩70,214 | ₩69,133 | ₩69,961 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,440 | ₩69,667 | ₩69,420 | ₩69,631 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩69,894 | ₩70,141 | ₩69,673 | ₩69,895 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,246 | ₩70,027 | ₩69,246 | ₩69,838 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,640 | ₩69,720 | ₩69,433 | ₩69,637 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,174 | ₩70,174 | ₩69,947 | ₩69,970 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,199 | ₩69,426 | ₩69,153 | ₩69,310 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,652 | ₩69,157 | ₩68,505 | ₩69,157 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩68,024 | ₩69,074 | ₩67,944 | ₩69,074 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,532 | ₩68,932 | ₩68,472 | ₩68,652 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,133 | ₩69,266 | ₩68,932 | ₩69,117 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,346 | ₩69,627 | ₩69,186 | ₩69,402 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩69,987 | ₩70,308 | ₩69,987 | ₩70,106 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,575 | ₩70,935 | ₩70,575 | ₩70,886 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩69,974 | ₩70,182 | ₩69,587 | ₩70,182 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩69,934 | ₩70,228 | ₩69,934 | ₩70,082 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩69,987 | ₩70,201 | ₩69,760 | ₩70,058 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩69,934 | ₩69,934 | ₩69,270 | ₩69,345 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,453 | ₩69,961 | ₩69,453 | ₩69,907 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,503 | ₩67,904 | ₩67,290 | ₩67,885 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,544 | ₩67,729 | ₩67,135 | ₩67,135 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,250 | ₩67,517 | ₩67,250 | ₩67,358 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,250 | ₩68,063 | ₩67,130 | ₩67,968 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,489 | ₩66,555 | ₩66,141 | ₩66,205 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩66,769 | ₩66,929 | ₩66,769 | ₩66,772 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,128 | ₩67,143 | ₩66,689 | ₩66,709 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,108 | ₩66,622 | ₩66,108 | ₩66,534 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩66,769 | ₩66,956 | ₩66,446 | ₩66,446 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩67,063 | ₩67,063 | ₩66,802 | ₩67,013 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,517 | ₩67,557 | ₩66,581 | ₩66,581 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,144 | ₩68,318 | ₩68,091 | ₩68,214 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,153 | ₩69,393 | ₩69,067 | ₩69,102 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩68,719 | ₩68,759 | ₩68,331 | ₩68,537 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,158 | ₩68,326 | ₩67,998 | ₩68,326 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,131 | ₩68,679 | ₩68,131 | ₩68,649 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩66,729 | ₩68,759 | ₩66,689 | ₩67,829 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,630 | ₩67,904 | ₩67,570 | ₩67,570 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,183 | ₩68,051 | ₩67,089 | ₩67,760 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩69,093 | ₩69,153 | ₩68,618 | ₩68,761 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,407 | ₩68,104 | ₩64,899 | ₩65,787 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,667 | ₩65,981 | ₩65,618 | ₩65,910 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,713 | ₩65,701 | ₩64,713 | ₩65,686 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩66,769 | ₩67,275 | ₩66,515 | ₩66,650 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩63,772 | ₩64,980 | ₩63,471 | ₩64,980 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,631 | ₩63,711 | ₩62,723 | ₩62,783 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,257 | ₩63,444 | ₩62,696 | ₩62,847 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩64,819 | ₩64,833 | ₩63,678 | ₩63,678 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,400 | ₩65,567 | ₩65,020 | ₩65,143 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩63,764 | ₩64,499 | ₩63,764 | ₩64,130 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩63,951 | ₩64,966 | ₩63,557 | ₩64,222 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩63,958 | ₩63,958 | ₩62,189 | ₩62,189 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,204 | ₩64,619 | ₩63,204 | ₩64,551 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,260 | ₩65,340 | ₩64,711 | ₩64,711 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,550 | ₩65,602 | ₩65,180 | ₩65,292 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩64,886 | ₩65,327 | ₩64,886 | ₩65,267 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩64,850 | ₩64,850 | ₩63,938 | ₩63,938 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩64,966 | ₩65,046 | ₩64,379 | ₩64,596 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,420 | ₩65,861 | ₩65,420 | ₩65,761 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,368 | ₩66,969 | ₩65,968 | ₩66,338 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,272 | ₩65,661 | ₩63,711 | ₩65,625 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩64,753 | ₩65,374 | ₩64,702 | ₩65,022 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,502 | ₩66,782 | ₩65,474 | ₩66,009 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,349 | ₩68,174 | ₩67,323 | ₩68,174 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,233 | ₩66,995 | ₩64,570 | ₩66,724 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,906 | ₩69,600 | ₩68,825 | ₩69,306 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,309 | ₩71,309 | ₩71,029 | ₩71,042 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,323 | ₩71,323 | ₩70,989 | ₩71,206 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩70,855 | ₩71,196 | ₩70,748 | ₩71,166 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,640 | ₩70,308 | ₩69,640 | ₩70,308 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩70,855 | ₩70,879 | ₩70,361 | ₩70,361 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,587 | ₩70,428 | ₩69,573 | ₩70,392 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩70,054 | ₩70,206 | ₩70,034 | ₩70,206 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩70,829 | ₩70,829 | ₩70,441 | ₩70,491 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,455 | ₩70,922 | ₩70,081 | ₩70,909 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩72,044 | ₩72,231 | ₩71,538 | ₩72,175 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,204 | ₩72,204 | ₩71,710 | ₩71,837 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,269 | ₩72,511 | ₩72,030 | ₩72,380 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩71,750 | ₩72,044 | ₩71,635 | ₩71,682 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩69,787 | ₩70,425 | ₩69,787 | ₩70,425 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,639 | ₩69,006 | ₩68,518 | ₩69,006 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,555 | ₩66,809 | ₩66,368 | ₩66,372 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,664 | ₩67,877 | ₩67,463 | ₩67,475 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,489 | ₩66,883 | ₩66,310 | ₩66,883 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,474 | ₩66,139 | ₩65,474 | ₩66,088 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,195 | ₩66,195 | ₩65,914 | ₩66,145 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,108 | ₩66,375 | ₩65,520 | ₩66,375 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,567 | ₩65,697 | ₩65,327 | ₩65,697 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩65,868 | ₩66,101 | ₩65,838 | ₩66,076 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,474 | ₩65,514 | ₩65,140 | ₩65,164 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,626 | ₩65,205 | ₩64,619 | ₩65,074 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,129 | ₩65,474 | ₩65,126 | ₩65,359 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩64,913 | ₩65,353 | ₩64,813 | ₩65,313 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,606 | ₩65,006 | ₩64,445 | ₩64,445 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩66,035 | ₩66,128 | ₩65,981 | ₩66,047 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,368 | ₩66,368 | ₩66,071 | ₩66,071 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,647 | ₩65,834 | ₩65,607 | ₩65,783 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,460 | ₩65,908 | ₩65,247 | ₩65,300 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩65,814 | ₩66,009 | ₩65,754 | ₩65,876 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,100 | ₩65,594 | ₩65,100 | ₩65,504 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,731 | ₩64,112 | ₩63,671 | ₩64,101 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩63,871 | ₩64,072 | ₩63,815 | ₩64,013 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩63,991 | ₩64,098 | ₩63,845 | ₩64,098 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,504 | ₩63,938 | ₩63,469 | ₩63,870 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩62,750 | ₩62,750 | ₩62,282 | ₩62,504 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,203 | ₩62,309 | ₩62,022 | ₩62,214 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,482 | ₩62,510 | ₩62,377 | ₩62,377 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,242 | ₩62,465 | ₩62,242 | ₩62,465 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,111 | ₩62,429 | ₩62,055 | ₩62,255 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,362 | ₩62,472 | ₩62,350 | ₩62,446 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,643 | ₩62,709 | ₩62,469 | ₩62,596 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩62,750 | ₩62,977 | ₩62,685 | ₩62,959 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩63,033 | ₩63,110 | ₩62,910 | ₩62,966 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,672 | ₩62,871 | ₩62,429 | ₩62,551 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩62,843 | ₩62,989 | ₩62,229 | ₩62,229 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,337 | ₩63,951 | ₩63,163 | ₩63,298 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩64,057 | ₩64,137 | ₩63,885 | ₩63,969 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,497 | ₩63,497 | ₩63,163 | ₩63,444 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,204 | ₩63,444 | ₩63,163 | ₩63,415 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,603 | ₩63,162 | ₩62,565 | ₩63,142 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩62,843 | ₩62,923 | ₩62,624 | ₩62,624 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,656 | ₩62,656 | ₩62,416 | ₩62,468 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,709 | ₩62,828 | ₩62,709 | ₩62,752 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,163 | ₩63,163 | ₩62,763 | ₩62,766 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,668 | ₩62,109 | ₩61,668 | ₩62,088 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩61,952 | ₩62,018 | ₩61,220 | ₩61,956 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩61,962 | ₩62,202 | ₩61,962 | ₩61,990 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,202 | ₩62,344 | ₩62,201 | ₩62,344 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩62,026 | ₩62,649 | ₩62,026 | ₩62,576 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩61,000 | ₩61,498 | ₩60,920 | ₩61,498 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩60,893 | ₩61,362 | ₩60,867 | ₩61,362 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,573 | ₩60,953 | ₩60,344 | ₩60,899 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩60,867 | ₩61,040 | ₩59,769 | ₩59,769 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,720 | ₩60,836 | ₩60,426 | ₩60,555 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,519 | ₩60,700 | ₩60,239 | ₩60,562 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,442 | ₩62,442 | ₩61,903 | ₩61,903 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,277 | ₩63,277 | ₩62,836 | ₩62,985 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩62,938 | ₩63,030 | ₩62,337 | ₩62,337 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,170 | ₩63,222 | ₩63,137 | ₩63,181 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,516 | ₩62,816 | ₩62,516 | ₩62,787 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,442 | ₩62,800 | ₩62,349 | ₩62,800 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩61,922 | ₩62,341 | ₩61,788 | ₩62,341 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,161 | ₩62,255 | ₩62,028 | ₩62,153 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩61,828 | ₩62,067 | ₩61,788 | ₩61,991 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,255 | ₩62,322 | ₩62,011 | ₩62,011 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,442 | ₩62,496 | ₩62,255 | ₩62,496 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,537 | ₩62,624 | ₩62,396 | ₩62,396 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,311 | ₩62,389 | ₩62,135 | ₩62,138 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,135 | ₩62,201 | ₩62,010 | ₩62,010 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,229 | ₩62,616 | ₩62,205 | ₩62,461 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,202 | ₩62,295 | ₩62,162 | ₩62,275 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,481 | ₩61,574 | ₩61,454 | ₩61,490 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,294 | ₩61,294 | ₩61,203 | ₩61,285 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,374 | ₩61,387 | ₩61,191 | ₩61,191 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,394 | ₩61,534 | ₩61,394 | ₩61,394 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩61,954 | ₩62,122 | ₩61,908 | ₩62,028 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩60,947 | ₩60,987 | ₩60,880 | ₩60,985 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩60,772 | ₩60,772 | ₩60,546 | ₩60,697 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,640 | ₩60,827 | ₩60,600 | ₩60,606 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,331 | ₩59,745 | ₩59,304 | ₩59,744 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,125 | ₩59,171 | ₩58,944 | ₩59,131 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,545 | ₩59,545 | ₩58,398 | ₩58,398 | -1.93% | 1만 |
|---|