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 | ₩74,387 | ₩74,720 | ₩74,387 | ₩74,720 | +0.45% | 2.1천 |
| 2026.10.08 | ₩74,320 | ₩74,320 | ₩73,980 | ₩74,207 | -0.15% | 1.8천 |
| 2026.10.07 | ₩74,638 | ₩74,981 | ₩74,512 | ₩74,981 | +0.46% | 3.1천 |
| 2026.10.06 | ₩76,014 | ₩76,266 | ₩75,757 | ₩75,757 | -0.34% | 3.2천 |
| 2026.10.05 | ₩75,321 | ₩75,707 | ₩75,201 | ₩75,651 | +0.44% | 5.4천 |
| 2026.10.02 | ₩75,267 | ₩75,547 | ₩75,034 | ₩75,291 | +0.03% | 4.5천 |
| 2026.10.01 | ₩74,494 | ₩74,494 | ₩73,734 | ₩74,138 | -0.48% | 5.3천 |
| 2026.09.30 | ₩75,002 | ₩75,134 | ₩74,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,159 |
| -1.12% |
| 6.5천 |
| 2026.09.29 | ₩73,680 | ₩73,860 | ₩73,483 | ₩73,755 | +0.10% | 2.3천 |
|---|
| 2026.09.28 | ₩74,227 | ₩74,347 | ₩74,124 | ₩74,124 | -0.14% | 2.4천 |
|---|
| 2026.09.25 | ₩74,494 | ₩74,835 | ₩74,280 | ₩74,835 | +0.46% | 3천 |
|---|
| 2026.09.24 | ₩73,067 | ₩73,227 | ₩72,713 | ₩73,060 | -0.01% | 4.8천 |
|---|
| 2026.09.23 | ₩74,454 | ₩74,454 | ₩74,026 | ₩74,026 | -0.57% | 1.6천 |
|---|
| 2026.09.22 | ₩75,107 | ₩75,361 | ₩74,947 | ₩75,250 | +0.19% | 3.2천 |
|---|
| 2026.09.21 | ₩74,360 | ₩74,814 | ₩74,360 | ₩74,742 | +0.51% | 4.2천 |
|---|
| 2026.09.18 | ₩73,680 | ₩74,050 | ₩73,587 | ₩74,050 | +0.50% | 5.7천 |
|---|
| 2026.09.17 | ₩75,107 | ₩75,107 | ₩74,821 | ₩74,821 | -0.38% | 2천 |
|---|
| 2026.09.16 | ₩74,694 | ₩74,934 | ₩73,999 | ₩74,210 | -0.65% | 2.4천 |
|---|
| 2026.09.15 | ₩74,040 | ₩74,120 | ₩74,040 | ₩74,059 | +0.03% | 2.2천 |
|---|
| 2026.09.14 | ₩74,680 | ₩74,921 | ₩74,294 | ₩74,683 | +0.00% | 3.7천 |
|---|
| 2026.09.11 | ₩75,149 | ₩75,481 | ₩75,149 | ₩75,333 | +0.24% | 6.3천 |
|---|
| 2026.09.10 | ₩73,920 | ₩74,307 | ₩73,560 | ₩73,655 | -0.36% | 4.2천 |
|---|
| 2026.09.09 | ₩74,727 | ₩74,814 | ₩74,032 | ₩74,032 | -0.93% | 2.5천 |
|---|
| 2026.09.08 | ₩75,014 | ₩75,014 | ₩74,747 | ₩74,772 | -0.32% | 5.2천 |
|---|
| 2026.09.04 | ₩74,660 | ₩74,941 | ₩74,660 | ₩74,941 | +0.38% | 5.2천 |
|---|
| 2026.09.03 | ₩74,360 | ₩75,009 | ₩74,360 | ₩74,851 | +0.66% | 2.4천 |
|---|
| 2026.09.02 | ₩72,693 | ₩73,340 | ₩72,693 | ₩73,340 | +0.89% | 2.6천 |
|---|
| 2026.09.01 | ₩72,867 | ₩73,340 | ₩72,760 | ₩72,760 | -0.15% | 2.1천 |
|---|
| 2026.08.31 | ₩73,494 | ₩73,494 | ₩73,114 | ₩73,114 | -0.52% | 4.6천 |
|---|
| 2026.08.28 | ₩73,827 | ₩74,027 | ₩72,987 | ₩73,194 | -0.86% | 8.3만 |
|---|
| 2026.08.27 | ₩72,959 | ₩73,227 | ₩72,800 | ₩73,175 | +0.30% | 6.9천 |
|---|
| 2026.08.26 | ₩73,034 | ₩73,034 | ₩72,853 | ₩72,853 | -0.25% | 2.8천 |
|---|
| 2026.08.25 | ₩72,613 | ₩72,948 | ₩72,600 | ₩72,948 | +0.46% | 2.3천 |
|---|
| 2026.08.24 | ₩72,293 | ₩72,388 | ₩71,773 | ₩72,388 | +0.13% | 5만 |
|---|
| 2026.08.21 | ₩72,760 | ₩72,889 | ₩72,587 | ₩72,715 | -0.06% | 3.4만 |
|---|
| 2026.08.20 | ₩72,028 | ₩72,173 | ₩71,813 | ₩71,837 | -0.26% | 3천 |
|---|
| 2026.08.19 | ₩72,575 | ₩72,627 | ₩72,303 | ₩72,303 | -0.37% | 2.1천 |
|---|
| 2026.08.18 | ₩73,360 | ₩73,427 | ₩72,680 | ₩72,693 | -0.91% | 8.6천 |
|---|
| 2026.08.17 | ₩74,787 | ₩75,134 | ₩74,547 | ₩74,656 | -0.17% | 9.6천 |
|---|
| 2026.08.14 | ₩74,267 | ₩74,934 | ₩74,267 | ₩74,859 | +0.80% | 13만 |
|---|
| 2026.08.13 | ₩74,374 | ₩74,634 | ₩72,680 | ₩72,757 | -2.17% | 2.9만 |
|---|
| 2026.08.12 | ₩74,067 | ₩74,280 | ₩73,867 | ₩73,894 | -0.23% | 2.8천 |
|---|
| 2026.08.11 | ₩73,194 | ₩73,294 | ₩72,919 | ₩72,919 | -0.38% | 2.7천 |
|---|
| 2026.08.10 | ₩72,973 | ₩73,160 | ₩72,863 | ₩72,863 | -0.15% | 3.2천 |
|---|
| 2026.08.07 | ₩73,320 | ₩73,587 | ₩73,267 | ₩73,487 | +0.23% | 2.1천 |
|---|
| 2026.08.06 | ₩72,267 | ₩72,460 | ₩72,051 | ₩72,051 | -0.30% | 1.7천 |
|---|
| 2026.08.05 | ₩72,860 | ₩72,960 | ₩72,168 | ₩72,168 | -0.95% | 4천 |
|---|
| 2026.08.04 | ₩70,733 | ₩71,755 | ₩70,733 | ₩71,755 | +1.44% | 2.2천 |
|---|
| 2026.08.03 | ₩70,000 | ₩70,546 | ₩70,000 | ₩70,466 | +0.67% | 4.1천 |
|---|
| 2026.07.31 | ₩69,626 | ₩70,546 | ₩69,373 | ₩70,440 | +1.17% | 7.1천 |
|---|
| 2026.07.30 | ₩68,533 | ₩70,612 | ₩68,533 | ₩70,612 | +3.03% | 1.8천 |
|---|
| 2026.07.29 | ₩68,226 | ₩68,386 | ₩67,719 | ₩67,801 | -0.62% | 3.5천 |
|---|
| 2026.07.28 | ₩67,893 | ₩68,326 | ₩67,839 | ₩68,043 | +0.22% | 3.6천 |
|---|
| 2026.07.27 | ₩69,480 | ₩69,600 | ₩69,345 | ₩69,345 | -0.19% | 3천 |
|---|
| 2026.07.24 | ₩69,333 | ₩69,400 | ₩69,146 | ₩69,167 | -0.24% | 1.6천 |
|---|
| 2026.07.23 | ₩69,146 | ₩69,146 | ₩68,817 | ₩68,817 | -0.48% | 2.4천 |
|---|
| 2026.07.22 | ₩69,560 | ₩69,746 | ₩69,453 | ₩69,568 | +0.01% | 3.4천 |
|---|
| 2026.07.21 | ₩69,440 | ₩70,046 | ₩69,382 | ₩69,880 | +0.63% | 3.3천 |
|---|
| 2026.07.20 | ₩72,000 | ₩72,000 | ₩68,302 | ₩68,302 | -5.14% | 7.3천 |
|---|
| 2026.07.17 | ₩67,786 | ₩68,219 | ₩67,786 | ₩68,219 | +0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩69,239 | ₩69,453 | ₩69,239 | ₩69,330 | +0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩70,426 | ₩70,493 | ₩70,133 | ₩70,312 | -0.16% | 2.4천 |
|---|
| 2026.07.14 | ₩71,040 | ₩71,140 | ₩70,556 | ₩70,556 | -0.68% | 1.9천 |
|---|
| 2026.07.13 | ₩70,080 | ₩70,080 | ₩69,624 | ₩69,624 | -0.65% | 3.2천 |
|---|
| 2026.07.10 | ₩70,506 | ₩70,918 | ₩70,506 | ₩70,852 | +0.49% | 3.5천 |
|---|
| 2026.07.09 | ₩69,706 | ₩69,957 | ₩69,560 | ₩69,957 | +0.36% | 1.9천 |
|---|
| 2026.07.08 | ₩68,573 | ₩69,371 | ₩68,479 | ₩69,371 | +1.16% | 3천 |
|---|
| 2026.07.07 | ₩70,466 | ₩70,466 | ₩69,832 | ₩69,832 | -0.90% | 3.5천 |
|---|
| 2026.07.06 | ₩71,265 | ₩71,320 | ₩71,066 | ₩71,120 | -0.20% | 1만 |
|---|
| 2026.07.02 | ₩70,093 | ₩70,693 | ₩69,306 | ₩69,933 | -0.23% | 9.8천 |
|---|
| 2026.07.01 | ₩70,001 | ₩70,106 | ₩69,644 | ₩69,644 | -0.51% | 2.2천 |
|---|
| 2026.06.30 | ₩69,279 | ₩69,720 | ₩69,279 | ₩69,720 | +0.64% | 6.6천 |
|---|
| 2026.06.29 | ₩68,866 | ₩69,604 | ₩68,799 | ₩69,604 | +1.07% | 3.9천 |
|---|
| 2026.06.26 | ₩69,453 | ₩69,720 | ₩69,193 | ₩69,325 | -0.18% | 7.2천 |
|---|
| 2026.06.25 | ₩69,906 | ₩69,933 | ₩69,400 | ₩69,528 | -0.54% | 3.2천 |
|---|
| 2026.06.24 | ₩69,153 | ₩69,493 | ₩68,793 | ₩69,223 | +0.10% | 9.3천 |
|---|
| 2026.06.23 | ₩70,054 | ₩70,278 | ₩69,900 | ₩69,949 | -0.15% | 2.7천 |
|---|
| 2026.06.22 | ₩72,853 | ₩73,160 | ₩72,733 | ₩72,819 | -0.05% | 9.4천 |
|---|
| 2026.06.18 | ₩72,253 | ₩72,373 | ₩72,227 | ₩72,312 | +0.08% | 2.6천 |
|---|
| 2026.06.17 | ₩71,493 | ₩71,760 | ₩71,062 | ₩71,062 | -0.60% | 3.5천 |
|---|
| 2026.06.16 | ₩71,197 | ₩71,373 | ₩70,916 | ₩70,916 | -0.40% | 3.4천 |
|---|
| 2026.06.15 | ₩70,520 | ₩70,749 | ₩70,520 | ₩70,749 | +0.33% | 3천 |
|---|
| 2026.06.12 | ₩69,078 | ₩69,458 | ₩68,933 | ₩69,458 | +0.55% | 4.1천 |
|---|
| 2026.06.11 | ₩67,835 | ₩69,001 | ₩67,460 | ₩69,001 | +1.72% | 2.1천 |
|---|
| 2026.06.10 | ₩67,707 | ₩68,066 | ₩66,966 | ₩67,039 | -0.99% | 1.2만 |
|---|
| 2026.06.09 | ₩69,453 | ₩69,493 | ₩68,013 | ₩68,383 | -1.54% | 3.5천 |
|---|
| 2026.06.08 | ₩68,986 | ₩69,253 | ₩68,893 | ₩68,966 | -0.03% | 7.6천 |
|---|
| 2026.06.05 | ₩69,686 | ₩69,745 | ₩68,262 | ₩68,262 | -2.04% | 2.8천 |
|---|
| 2026.06.04 | ₩70,386 | ₩70,645 | ₩70,386 | ₩70,645 | +0.37% | 3.4천 |
|---|
| 2026.06.03 | ₩70,666 | ₩70,666 | ₩70,372 | ₩70,388 | -0.39% | 4.9천 |
|---|
| 2026.06.02 | ₩69,626 | ₩70,120 | ₩69,039 | ₩69,866 | +0.34% | 1.7만 |
|---|
| 2026.06.01 | ₩69,346 | ₩69,573 | ₩69,326 | ₩69,537 | +0.28% | 4.3천 |
|---|
| 2026.05.29 | ₩69,800 | ₩70,046 | ₩69,580 | ₩69,801 | +0.00% | 4.1천 |
|---|
| 2026.05.28 | ₩69,153 | ₩69,933 | ₩69,153 | ₩69,744 | +0.85% | 6.8천 |
|---|
| 2026.05.27 | ₩69,546 | ₩69,626 | ₩69,339 | ₩69,544 | -0.00% | 4.9천 |
|---|
| 2026.05.26 | ₩70,080 | ₩70,080 | ₩69,853 | ₩69,876 | -0.29% | 3.6천 |
|---|
| 2026.05.22 | ₩69,106 | ₩69,333 | ₩69,059 | ₩69,217 | +0.16% | 3.7천 |
|---|
| 2026.05.21 | ₩68,559 | ₩69,063 | ₩68,413 | ₩69,063 | +0.74% | 3.2천 |
|---|
| 2026.05.20 | ₩67,933 | ₩68,981 | ₩67,853 | ₩68,981 | +1.54% | 7.6천 |
|---|
| 2026.05.19 | ₩68,439 | ₩68,839 | ₩68,379 | ₩68,559 | +0.18% | 3.4만 |
|---|
| 2026.05.18 | ₩69,039 | ₩69,173 | ₩68,839 | ₩69,023 | -0.02% | 8.5천 |
|---|
| 2026.05.15 | ₩69,253 | ₩69,533 | ₩69,093 | ₩69,309 | +0.08% | 4.9천 |
|---|
| 2026.05.14 | ₩69,893 | ₩70,213 | ₩69,893 | ₩70,012 | +0.17% | 4.1천 |
|---|
| 2026.05.13 | ₩70,480 | ₩70,840 | ₩70,480 | ₩70,790 | +0.44% | 4천 |
|---|
| 2026.05.12 | ₩69,880 | ₩70,088 | ₩69,493 | ₩70,088 | +0.30% | 7.1천 |
|---|
| 2026.05.11 | ₩69,840 | ₩70,133 | ₩69,840 | ₩69,988 | +0.21% | 4.9천 |
|---|
| 2026.05.08 | ₩69,893 | ₩70,106 | ₩69,666 | ₩69,964 | +0.10% | 4.2천 |
|---|
| 2026.05.07 | ₩69,840 | ₩69,840 | ₩69,177 | ₩69,251 | -0.84% | 5천 |
|---|
| 2026.05.06 | ₩69,359 | ₩69,866 | ₩69,359 | ₩69,813 | +0.65% | 4.4천 |
|---|
| 2026.05.05 | ₩67,412 | ₩67,813 | ₩67,199 | ₩67,794 | +0.57% | 4.3천 |
|---|
| 2026.05.04 | ₩67,452 | ₩67,638 | ₩67,044 | ₩67,044 | -0.60% | 5.4천 |
|---|
| 2026.05.01 | ₩67,159 | ₩67,426 | ₩67,159 | ₩67,267 | +0.16% | 4.1천 |
|---|
| 2026.04.30 | ₩67,159 | ₩67,971 | ₩67,039 | ₩67,877 | +1.07% | 3.6천 |
|---|
| 2026.04.29 | ₩66,399 | ₩66,466 | ₩66,052 | ₩66,116 | -0.43% | 5.3천 |
|---|
| 2026.04.28 | ₩66,679 | ₩66,839 | ₩66,679 | ₩66,682 | +0.00% | 3.7천 |
|---|
| 2026.04.27 | ₩67,038 | ₩67,052 | ₩66,599 | ₩66,619 | -0.62% | 3천 |
|---|
| 2026.04.24 | ₩66,019 | ₩66,532 | ₩66,019 | ₩66,444 | +0.64% | 3.1천 |
|---|
| 2026.04.23 | ₩66,679 | ₩66,866 | ₩66,356 | ₩66,356 | -0.48% | 3.7천 |
|---|
| 2026.04.22 | ₩66,972 | ₩66,972 | ₩66,712 | ₩66,923 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩67,426 | ₩67,466 | ₩66,491 | ₩66,491 | -1.39% | 5.3천 |
|---|
| 2026.04.20 | ₩68,053 | ₩68,226 | ₩67,999 | ₩68,122 | +0.10% | 6.1천 |
|---|
| 2026.04.17 | ₩69,059 | ₩69,299 | ₩68,974 | ₩69,009 | -0.07% | 3.9천 |
|---|
| 2026.04.16 | ₩68,626 | ₩68,666 | ₩68,239 | ₩68,445 | -0.26% | 5.6천 |
|---|
| 2026.04.15 | ₩68,066 | ₩68,234 | ₩67,906 | ₩68,234 | +0.25% | 4.6천 |
|---|
| 2026.04.14 | ₩68,039 | ₩68,586 | ₩68,039 | ₩68,557 | +0.76% | 8.1천 |
|---|
| 2026.04.13 | ₩66,639 | ₩68,666 | ₩66,599 | ₩67,738 | +1.65% | 1.7만 |
|---|
| 2026.04.10 | ₩67,539 | ₩67,813 | ₩67,479 | ₩67,479 | -0.09% | 2.7천 |
|---|
| 2026.04.09 | ₩67,092 | ₩67,959 | ₩66,999 | ₩67,669 | +0.86% | 4.5천 |
|---|
| 2026.04.08 | ₩68,999 | ₩69,059 | ₩68,526 | ₩68,669 | -0.48% | 9.2천 |
|---|
| 2026.04.07 | ₩65,319 | ₩68,013 | ₩64,812 | ₩65,699 | +0.58% | 9.1천 |
|---|
| 2026.04.06 | ₩65,579 | ₩65,892 | ₩65,529 | ₩65,822 | +0.37% | 7.8천 |
|---|
| 2026.04.02 | ₩64,625 | ₩65,612 | ₩64,625 | ₩65,597 | +1.50% | 9.2천 |
|---|
| 2026.04.01 | ₩66,679 | ₩67,184 | ₩66,426 | ₩66,560 | -0.18% | 7.6천 |
|---|
| 2026.03.31 | ₩63,686 | ₩64,892 | ₩63,385 | ₩64,892 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩63,545 | ₩63,625 | ₩62,638 | ₩62,698 | -1.33% | 1.1만 |
|---|
| 2026.03.27 | ₩63,172 | ₩63,358 | ₩62,612 | ₩62,762 | -0.65% | 1.5만 |
|---|
| 2026.03.26 | ₩64,732 | ₩64,745 | ₩63,592 | ₩63,592 | -1.76% | 1.4만 |
|---|
| 2026.03.25 | ₩65,312 | ₩65,479 | ₩64,932 | ₩65,055 | -0.39% | 1.8만 |
|---|
| 2026.03.24 | ₩63,678 | ₩64,412 | ₩63,678 | ₩64,044 | +0.57% | 1.1만 |
|---|
| 2026.03.23 | ₩63,865 | ₩64,879 | ₩63,472 | ₩64,136 | +0.42% | 1.5만 |
|---|
| 2026.03.20 | ₩63,872 | ₩63,872 | ₩62,105 | ₩62,105 | -2.77% | 3.6만 |
|---|
| 2026.03.19 | ₩63,118 | ₩64,532 | ₩63,118 | ₩64,464 | +2.13% | 2만 |
|---|
| 2026.03.18 | ₩65,172 | ₩65,252 | ₩64,624 | ₩64,624 | -0.84% | 3.6천 |
|---|
| 2026.03.17 | ₩65,461 | ₩65,513 | ₩65,092 | ₩65,204 | -0.39% | 3.2천 |
|---|
| 2026.03.16 | ₩64,799 | ₩65,239 | ₩64,799 | ₩65,179 | +0.59% | 5.7천 |
|---|
| 2026.03.13 | ₩64,763 | ₩64,763 | ₩63,852 | ₩63,852 | -1.41% | 8.6천 |
|---|
| 2026.03.12 | ₩64,879 | ₩64,959 | ₩64,292 | ₩64,509 | -0.57% | 4.2천 |
|---|
| 2026.03.11 | ₩65,332 | ₩65,772 | ₩65,332 | ₩65,672 | +0.52% | 4.4천 |
|---|
| 2026.03.10 | ₩66,279 | ₩66,879 | ₩65,879 | ₩66,248 | -0.05% | 1.6만 |
|---|
| 2026.03.09 | ₩64,185 | ₩65,572 | ₩63,625 | ₩65,536 | +2.10% | 1.3만 |
|---|
| 2026.03.06 | ₩64,665 | ₩65,285 | ₩64,615 | ₩64,935 | +0.42% | 6.4천 |
|---|
| 2026.03.05 | ₩66,412 | ₩66,692 | ₩65,385 | ₩65,920 | -0.74% | 5.8천 |
|---|
| 2026.03.04 | ₩67,258 | ₩68,082 | ₩67,232 | ₩68,082 | +1.23% | 6.5천 |
|---|
| 2026.03.03 | ₩65,145 | ₩66,904 | ₩64,483 | ₩66,634 | +2.28% | 1.2만 |
|---|
| 2026.03.02 | ₩68,813 | ₩69,506 | ₩68,733 | ₩69,213 | +0.58% | 9.4천 |
|---|
| 2026.02.27 | ₩71,213 | ₩71,213 | ₩70,933 | ₩70,946 | -0.37% | 3.2천 |
|---|
| 2026.02.26 | ₩71,227 | ₩71,227 | ₩70,893 | ₩71,110 | -0.16% | 4.7천 |
|---|
| 2026.02.25 | ₩70,760 | ₩71,100 | ₩70,653 | ₩71,070 | +0.44% | 7.3천 |
|---|
| 2026.02.24 | ₩69,546 | ₩70,213 | ₩69,546 | ₩70,213 | +0.96% | 2.6천 |
|---|
| 2026.02.23 | ₩70,760 | ₩70,784 | ₩70,266 | ₩70,266 | -0.70% | 3천 |
|---|
| 2026.02.20 | ₩69,493 | ₩70,333 | ₩69,480 | ₩70,297 | +1.16% | 7천 |
|---|
| 2026.02.19 | ₩69,960 | ₩70,112 | ₩69,940 | ₩70,112 | +0.22% | 3천 |
|---|
| 2026.02.18 | ₩70,733 | ₩70,733 | ₩70,346 | ₩70,396 | -0.48% | 2.9천 |
|---|
| 2026.02.17 | ₩70,360 | ₩70,826 | ₩69,986 | ₩70,813 | +0.64% | 1만 |
|---|
| 2026.02.13 | ₩71,947 | ₩72,133 | ₩71,441 | ₩72,077 | +0.18% | 4.6천 |
|---|
| 2026.02.12 | ₩72,107 | ₩72,107 | ₩71,613 | ₩71,740 | -0.51% | 5.6천 |
|---|
| 2026.02.11 | ₩72,172 | ₩72,413 | ₩71,933 | ₩72,283 | +0.15% | 5.6천 |
|---|
| 2026.02.10 | ₩71,653 | ₩71,947 | ₩71,539 | ₩71,585 | -0.09% | 5.1천 |
|---|
| 2026.02.09 | ₩69,693 | ₩70,330 | ₩69,693 | ₩70,330 | +0.91% | 7.8천 |
|---|
| 2026.02.06 | ₩68,546 | ₩68,913 | ₩68,426 | ₩68,913 | +0.54% | 6천 |
|---|
| 2026.02.05 | ₩66,466 | ₩66,719 | ₩66,279 | ₩66,283 | -0.27% | 6.3천 |
|---|
| 2026.02.04 | ₩67,572 | ₩67,786 | ₩67,372 | ₩67,384 | -0.28% | 6.1천 |
|---|
| 2026.02.03 | ₩66,399 | ₩66,792 | ₩66,220 | ₩66,792 | +0.59% | 6.5천 |
|---|
| 2026.02.02 | ₩65,385 | ₩66,050 | ₩65,385 | ₩65,999 | +0.94% | 8.4천 |
|---|
| 2026.01.30 | ₩66,106 | ₩66,106 | ₩65,826 | ₩66,056 | -0.07% | 5.9천 |
|---|
| 2026.01.29 | ₩66,019 | ₩66,286 | ₩65,432 | ₩66,286 | +0.40% | 6.9천 |
|---|
| 2026.01.28 | ₩65,479 | ₩65,608 | ₩65,239 | ₩65,608 | +0.20% | 6.1천 |
|---|
| 2026.01.27 | ₩65,779 | ₩66,012 | ₩65,749 | ₩65,987 | +0.32% | 4.6천 |
|---|
| 2026.01.26 | ₩65,385 | ₩65,425 | ₩65,052 | ₩65,076 | -0.47% | 7.5천 |
|---|
| 2026.01.23 | ₩64,539 | ₩65,117 | ₩64,532 | ₩64,987 | +0.69% | 9.9천 |
|---|
| 2026.01.22 | ₩65,041 | ₩65,385 | ₩65,039 | ₩65,271 | +0.35% | 3.7천 |
|---|
| 2026.01.21 | ₩64,825 | ₩65,265 | ₩64,725 | ₩65,225 | +0.62% | 8.4천 |
|---|
| 2026.01.20 | ₩64,519 | ₩64,919 | ₩64,359 | ₩64,359 | -0.25% | 8천 |
|---|
| 2026.01.16 | ₩65,946 | ₩66,039 | ₩65,892 | ₩65,958 | +0.02% | 4.9천 |
|---|
| 2026.01.15 | ₩66,279 | ₩66,279 | ₩65,982 | ₩65,982 | -0.45% | 1.2만 |
|---|
| 2026.01.14 | ₩65,559 | ₩65,745 | ₩65,519 | ₩65,695 | +0.21% | 2만 |
|---|
| 2026.01.13 | ₩65,372 | ₩65,819 | ₩65,159 | ₩65,212 | -0.24% | 3만 |
|---|
| 2026.01.12 | ₩65,725 | ₩65,920 | ₩65,665 | ₩65,787 | +0.09% | 2.7만 |
|---|
| 2026.01.09 | ₩65,012 | ₩65,505 | ₩65,012 | ₩65,416 | +0.62% | 2.1만 |
|---|
| 2026.01.08 | ₩63,645 | ₩64,025 | ₩63,585 | ₩64,015 | +0.58% | 3만 |
|---|
| 2026.01.07 | ₩63,785 | ₩63,985 | ₩63,729 | ₩63,926 | +0.22% | 2만 |
|---|
| 2026.01.06 | ₩63,905 | ₩64,012 | ₩63,758 | ₩64,012 | +0.17% | 1.5만 |
|---|
| 2026.01.05 | ₩63,418 | ₩63,852 | ₩63,384 | ₩63,784 | +0.58% | 1.6만 |
|---|
| 2026.01.02 | ₩62,665 | ₩62,665 | ₩62,198 | ₩62,420 | -0.39% | 8천 |
|---|
| 2025.12.31 | ₩62,119 | ₩62,225 | ₩61,938 | ₩62,130 | +0.02% | 4.2천 |
|---|
| 2025.12.30 | ₩62,398 | ₩62,426 | ₩62,293 | ₩62,293 | -0.17% | 6.4천 |
|---|
| 2025.12.29 | ₩62,158 | ₩62,381 | ₩62,158 | ₩62,381 | +0.36% | 5.1천 |
|---|
| 2025.12.26 | ₩62,027 | ₩62,345 | ₩61,971 | ₩62,171 | +0.23% | 5.6천 |
|---|
| 2025.12.24 | ₩62,278 | ₩62,388 | ₩62,266 | ₩62,362 | +0.13% | 3.6천 |
|---|
| 2025.12.23 | ₩62,558 | ₩62,625 | ₩62,385 | ₩62,512 | -0.07% | 4.6천 |
|---|
| 2025.12.22 | ₩62,665 | ₩62,892 | ₩62,601 | ₩62,874 | +0.33% | 4.8천 |
|---|
| 2025.12.19 | ₩62,948 | ₩63,025 | ₩62,825 | ₩62,881 | -0.11% | 4.3천 |
|---|
| 2025.12.18 | ₩62,588 | ₩62,786 | ₩62,345 | ₩62,466 | -0.19% | 3.3천 |
|---|
| 2025.12.17 | ₩62,758 | ₩62,904 | ₩62,145 | ₩62,145 | -0.98% | 6.3천 |
|---|
| 2025.12.16 | ₩63,252 | ₩63,865 | ₩63,078 | ₩63,213 | -0.06% | 3.9천 |
|---|
| 2025.12.15 | ₩63,971 | ₩64,051 | ₩63,798 | ₩63,882 | -0.14% | 5.4천 |
|---|
| 2025.12.12 | ₩63,412 | ₩63,412 | ₩63,078 | ₩63,358 | -0.08% | 7.7천 |
|---|
| 2025.12.11 | ₩63,118 | ₩63,358 | ₩63,078 | ₩63,329 | +0.33% | 2.8천 |
|---|
| 2025.12.10 | ₩62,518 | ₩63,077 | ₩62,481 | ₩63,057 | +0.86% | 2.5천 |
|---|
| 2025.12.09 | ₩62,758 | ₩62,838 | ₩62,540 | ₩62,540 | -0.35% | 2.1천 |
|---|
| 2025.12.08 | ₩62,572 | ₩62,572 | ₩62,332 | ₩62,384 | -0.30% | 5.3천 |
|---|
| 2025.12.05 | ₩62,625 | ₩62,744 | ₩62,625 | ₩62,668 | +0.07% | 1.9천 |
|---|
| 2025.12.04 | ₩63,078 | ₩63,078 | ₩62,678 | ₩62,681 | -0.63% | 2.5천 |
|---|
| 2025.12.03 | ₩61,585 | ₩62,025 | ₩61,585 | ₩62,005 | +0.68% | 4.7천 |
|---|
| 2025.12.02 | ₩61,869 | ₩61,934 | ₩61,138 | ₩61,873 | +0.01% | 5.5천 |
|---|
| 2025.12.01 | ₩61,878 | ₩62,118 | ₩61,878 | ₩61,906 | +0.05% | 4.6천 |
|---|
| 2025.11.28 | ₩62,118 | ₩62,260 | ₩62,117 | ₩62,260 | +0.23% | 4.6천 |
|---|
| 2025.11.26 | ₩61,942 | ₩62,565 | ₩61,942 | ₩62,492 | +0.89% | 4.2천 |
|---|
| 2025.11.25 | ₩60,918 | ₩61,415 | ₩60,838 | ₩61,415 | +0.82% | 2.9천 |
|---|
| 2025.11.24 | ₩60,811 | ₩61,279 | ₩60,785 | ₩61,279 | +0.77% | 5.1천 |
|---|
| 2025.11.21 | ₩60,491 | ₩60,871 | ₩60,263 | ₩60,817 | +0.54% | 2.5천 |
|---|
| 2025.11.20 | ₩60,785 | ₩60,958 | ₩59,688 | ₩59,688 | -1.80% | 3천 |
|---|
| 2025.11.19 | ₩60,638 | ₩60,754 | ₩60,344 | ₩60,474 | -0.27% | 4.2천 |
|---|
| 2025.11.18 | ₩60,438 | ₩60,618 | ₩60,158 | ₩60,481 | +0.07% | 7.2천 |
|---|
| 2025.11.17 | ₩62,358 | ₩62,358 | ₩61,819 | ₩61,819 | -0.86% | 4.3천 |
|---|
| 2025.11.14 | ₩63,192 | ₩63,192 | ₩62,752 | ₩62,900 | -0.46% | 3.3천 |
|---|
| 2025.11.13 | ₩62,853 | ₩62,945 | ₩62,253 | ₩62,253 | -0.95% | 3.2천 |
|---|
| 2025.11.12 | ₩63,085 | ₩63,137 | ₩63,052 | ₩63,096 | +0.02% | 3.1천 |
|---|
| 2025.11.11 | ₩62,432 | ₩62,732 | ₩62,432 | ₩62,702 | +0.43% | 1.4천 |
|---|
| 2025.11.10 | ₩62,358 | ₩62,716 | ₩62,265 | ₩62,716 | +0.57% | 5천 |
|---|
| 2025.11.07 | ₩61,838 | ₩62,257 | ₩61,705 | ₩62,257 | +0.68% | 2.8천 |
|---|
| 2025.11.06 | ₩62,077 | ₩62,171 | ₩61,945 | ₩62,069 | -0.01% | 5.3천 |
|---|
| 2025.11.05 | ₩61,745 | ₩61,983 | ₩61,705 | ₩61,907 | +0.26% | 3.4천 |
|---|
| 2025.11.04 | ₩62,171 | ₩62,238 | ₩61,927 | ₩61,927 | -0.39% | 3.6천 |
|---|
| 2025.11.03 | ₩62,358 | ₩62,412 | ₩62,171 | ₩62,412 | +0.09% | 8천 |
|---|
| 2025.10.31 | ₩62,453 | ₩62,540 | ₩62,312 | ₩62,312 | -0.23% | 3.9천 |
|---|
| 2025.10.30 | ₩62,228 | ₩62,305 | ₩62,051 | ₩62,054 | -0.28% | 4천 |
|---|
| 2025.10.29 | ₩62,051 | ₩62,117 | ₩61,926 | ₩61,926 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩62,145 | ₩62,532 | ₩62,121 | ₩62,377 | +0.37% | 3.5천 |
|---|
| 2025.10.27 | ₩62,118 | ₩62,212 | ₩62,078 | ₩62,192 | +0.12% | 4.5천 |
|---|
| 2025.10.24 | ₩61,398 | ₩61,491 | ₩61,371 | ₩61,407 | +0.02% | 3천 |
|---|
| 2025.10.23 | ₩61,211 | ₩61,211 | ₩61,121 | ₩61,202 | -0.02% | 1.4천 |
|---|
| 2025.10.22 | ₩61,291 | ₩61,305 | ₩61,109 | ₩61,109 | -0.30% | 2.4천 |
|---|
| 2025.10.21 | ₩61,311 | ₩61,451 | ₩61,311 | ₩61,311 | 0.00% | 2.7천 |
|---|
| 2025.10.20 | ₩61,870 | ₩62,038 | ₩61,825 | ₩61,945 | +0.12% | 7.3천 |
|---|
| 2025.10.17 | ₩60,865 | ₩60,905 | ₩60,798 | ₩60,903 | +0.06% | 4.4천 |
|---|
| 2025.10.16 | ₩60,690 | ₩60,690 | ₩60,465 | ₩60,615 | -0.12% | 4.9천 |
|---|
| 2025.10.15 | ₩60,558 | ₩60,745 | ₩60,518 | ₩60,525 | -0.06% | 6.8천 |
|---|
| 2025.10.14 | ₩59,251 | ₩59,664 | ₩59,224 | ₩59,663 | +0.70% | 4.3천 |
|---|
| 2025.10.13 | ₩59,046 | ₩59,091 | ₩58,864 | ₩59,051 | +0.01% | 5천 |
|---|
| 2025.10.10 | ₩59,464 | ₩59,464 | ₩58,319 | ₩58,319 | -1.93% | 1만 |
|---|