시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF 과거 주가
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF · GSLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF · GSLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩198,279 | ₩199,027 | ₩198,097 | ₩198,775 | +0.25% | 15만 |
| 2026.10.08 | ₩197,555 | ₩198,279 | ₩196,992 | ₩197,783 | +0.12% | 21만 |
| 2026.10.07 | ₩197,769 | ₩198,500 | ₩197,394 | ₩198,292 | +0.26% | 17.5만 |
| 2026.10.06 | ₩198,574 | ₩199,311 | ₩198,574 | ₩198,668 | +0.05% | 12.9만 |
| 2026.10.05 | ₩196,536 | ₩198,306 | ₩196,536 | ₩197,823 | +0.65% | 16.2만 |
| 2026.10.02 | ₩196,630 | ₩197,012 | ₩195,813 | ₩196,375 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,900 | ₩195,409 | ₩193,808 | ₩195,114 | +0.11% | 46.9만 |
| 2026.09.30 | ₩195,557 | ₩196,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,484 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩195,745 | ₩195,745 | ₩194,431 | ₩194,967 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,865 | ₩196,361 | ₩194,967 | ₩195,463 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,838 | ₩196,925 | ₩195,383 | ₩196,616 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,900 | ₩196,070 | ₩194,752 | ₩195,543 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩197,622 | ₩197,622 | ₩196,107 | ₩196,268 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩198,064 | ₩198,333 | ₩197,595 | ₩197,903 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩196,174 | ₩198,178 | ₩196,147 | ₩197,810 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩195,275 | ₩195,275 | ₩194,363 | ₩194,994 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩195,208 | ₩195,208 | ₩194,377 | ₩194,980 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩194,310 | ₩194,793 | ₩191,816 | ₩192,969 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩194,511 | ₩194,511 | ₩193,499 | ₩193,854 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩194,296 | ₩195,383 | ₩194,028 | ₩194,685 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩195,342 | ₩195,932 | ₩195,275 | ₩195,503 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩193,680 | ₩194,337 | ₩193,438 | ₩193,841 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩195,409 | ₩195,409 | ₩194,460 | ₩194,739 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,817 | ₩196,817 | ₩195,610 | ₩195,812 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩197,635 | ₩197,702 | ₩196,925 | ₩197,193 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩196,563 | ₩198,058 | ₩196,469 | ₩197,944 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩195,208 | ₩196,281 | ₩195,181 | ₩196,013 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,967 | ₩195,610 | ₩194,337 | ₩194,886 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩196,442 | ₩196,442 | ₩195,657 | ₩196,227 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩197,756 | ₩198,393 | ₩196,750 | ₩196,898 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩197,005 | ₩197,850 | ₩196,589 | ₩197,501 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,919 | ₩196,697 | ₩195,893 | ₩196,335 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩196,388 | ₩196,388 | ₩195,517 | ₩196,187 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,798 | ₩196,013 | ₩195,396 | ₩195,637 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩196,294 | ₩196,609 | ₩195,718 | ₩196,026 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩196,268 | ₩196,898 | ₩195,269 | ₩195,369 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩197,635 | ₩198,091 | ₩196,992 | ₩197,112 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩197,166 | ₩197,374 | ₩196,770 | ₩196,844 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,936 | ₩199,003 | ₩198,078 | ₩198,118 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩199,526 | ₩199,680 | ₩198,882 | ₩199,164 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩198,654 | ₩199,707 | ₩198,654 | ₩199,405 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩198,520 | ₩198,520 | ₩197,743 | ₩198,078 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩198,587 | ₩198,668 | ₩197,313 | ₩197,461 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩198,064 | ₩198,634 | ₩197,883 | ₩198,105 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩197,716 | ₩198,400 | ₩197,367 | ₩198,279 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩197,059 | ₩197,434 | ₩196,395 | ₩196,643 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩198,520 | ₩198,762 | ₩196,904 | ₩196,992 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩194,538 | ₩197,863 | ₩194,538 | ₩197,260 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩192,057 | ₩194,283 | ₩192,057 | ₩193,975 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,797 | ₩191,910 | ₩189,255 | ₩191,481 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩189,375 | ₩190,461 | ₩188,651 | ₩190,381 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩190,126 | ₩191,199 | ₩187,887 | ₩188,034 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩189,724 | ₩190,864 | ₩189,241 | ₩190,515 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩190,622 | ₩190,990 | ₩188,906 | ₩189,576 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩188,624 | ₩190,341 | ₩188,624 | ₩189,188 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,839 | ₩189,563 | ₩188,075 | ₩188,691 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,904 | ₩191,521 | ₩190,689 | ₩190,904 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,891 | ₩191,293 | ₩190,180 | ₩191,145 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,998 | ₩191,293 | ₩189,697 | ₩189,771 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,764 | ₩191,164 | ₩189,737 | ₩190,166 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩192,164 | ₩192,721 | ₩191,293 | ₩191,963 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩192,352 | ₩192,821 | ₩191,574 | ₩192,526 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,816 | ₩192,352 | ₩191,320 | ₩191,896 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩192,084 | ₩192,620 | ₩191,192 | ₩191,494 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,883 | ₩192,821 | ₩191,145 | ₩192,728 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩190,555 | ₩191,957 | ₩190,488 | ₩191,829 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,952 | ₩190,394 | ₩188,832 | ₩190,233 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩191,320 | ₩191,655 | ₩190,408 | ₩190,864 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,837 | ₩191,749 | ₩190,766 | ₩191,413 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩190,649 | ₩191,627 | ₩188,872 | ₩190,180 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,751 | ₩191,186 | ₩189,335 | ₩190,207 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩189,040 | ₩190,515 | ₩188,893 | ₩190,260 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,900 | ₩189,094 | ₩187,082 | ₩188,933 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,862 | ₩187,646 | ₩185,715 | ₩186,801 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩188,289 | ₩188,363 | ₩186,506 | ₩186,814 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩187,136 | ₩188,839 | ₩186,707 | ₩187,082 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩187,056 | ₩188,564 | ₩186,975 | ₩187,391 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩190,274 | ₩191,132 | ₩189,375 | ₩189,697 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩190,676 | ₩190,676 | ₩189,731 | ₩190,260 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩191,132 | ₩191,440 | ₩188,061 | ₩188,490 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩192,178 | ₩192,372 | ₩190,998 | ₩191,105 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩191,641 | ₩192,607 | ₩191,493 | ₩192,044 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,879 | ₩189,791 | ₩187,612 | ₩189,201 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩186,050 | ₩188,772 | ₩185,044 | ₩188,262 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩187,270 | ₩188,437 | ₩185,205 | ₩185,232 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩189,509 | ₩190,448 | ₩184,602 | ₩188,222 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩189,550 | ₩190,046 | ₩188,383 | ₩188,410 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩191,668 | ₩191,924 | ₩187,820 | ₩188,222 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩191,735 | ₩193,210 | ₩191,668 | ₩192,942 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,902 | ₩193,076 | ₩191,963 | ₩192,057 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩193,049 | ₩193,706 | ₩192,875 | ₩193,344 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩192,138 | ₩193,626 | ₩192,138 | ₩193,076 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩192,419 | ₩193,023 | ₩192,238 | ₩192,486 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,931 | ₩192,339 | ₩190,756 | ₩192,205 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩191,065 | ₩191,346 | ₩190,716 | ₩191,105 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,864 | ₩191,481 | ₩190,555 | ₩191,051 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,764 | ₩190,636 | ₩189,630 | ₩189,831 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩187,713 | ₩189,416 | ₩187,485 | ₩188,933 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,989 | ₩188,671 | ₩186,613 | ₩188,517 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,841 | ₩187,485 | ₩186,114 | ₩186,533 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩188,021 | ₩188,430 | ₩186,606 | ₩187,793 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩188,517 | ₩188,779 | ₩187,525 | ₩187,726 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,919 | ₩190,287 | ₩188,919 | ₩189,965 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩187,471 | ₩188,785 | ₩186,854 | ₩188,463 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩187,123 | ₩187,619 | ₩185,916 | ₩187,444 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩187,123 | ₩188,095 | ₩186,989 | ₩187,713 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩187,190 | ₩187,695 | ₩187,190 | ₩187,538 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩187,565 | ₩187,766 | ₩186,211 | ₩186,492 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩186,224 | ₩187,511 | ₩186,023 | ₩187,391 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩184,629 | ₩185,473 | ₩184,629 | ₩185,151 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩184,173 | ₩184,816 | ₩183,006 | ₩183,757 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩184,615 | ₩185,406 | ₩184,374 | ₩184,401 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,845 | ₩184,079 | ₩181,933 | ₩183,744 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩182,389 | ₩182,490 | ₩181,585 | ₩182,336 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩182,657 | ₩182,832 | ₩181,974 | ₩182,470 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩182,684 | ₩183,569 | ₩182,684 | ₩183,422 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩182,483 | ₩183,194 | ₩181,919 | ₩183,060 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩182,510 | ₩183,046 | ₩180,405 | ₩182,134 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,778 | ₩183,019 | ₩182,389 | ₩182,952 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩183,113 | ₩183,469 | ₩181,283 | ₩181,611 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩182,376 | ₩182,865 | ₩182,020 | ₩182,631 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,759 | ₩183,422 | ₩181,759 | ₩182,791 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩180,271 | ₩180,740 | ₩179,795 | ₩180,458 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩179,024 | ₩180,137 | ₩178,755 | ₩180,083 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩177,213 | ₩178,755 | ₩177,187 | ₩178,755 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩174,263 | ₩176,704 | ₩174,156 | ₩176,704 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩175,591 | ₩175,638 | ₩174,632 | ₩174,786 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩174,062 | ₩175,497 | ₩173,751 | ₩175,215 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩174,545 | ₩174,652 | ₩173,352 | ₩174,357 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,677 | ₩170,174 | ₩168,256 | ₩170,133 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩169,289 | ₩170,361 | ₩169,289 | ₩170,214 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,902 | ₩169,959 | ₩166,540 | ₩169,315 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩168,632 | ₩169,919 | ₩168,459 | ₩169,087 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,890 | ₩168,021 | ₩164,622 | ₩167,787 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,998 | ₩165,206 | ₩162,410 | ₩163,094 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,802 | ₩165,802 | ₩163,348 | ₩163,630 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩168,028 | ₩168,967 | ₩166,406 | ₩166,526 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,785 | ₩170,281 | ₩168,618 | ₩169,356 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩168,310 | ₩169,677 | ₩167,800 | ₩168,806 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩170,053 | ₩171,280 | ₩169,034 | ₩169,369 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩169,597 | ₩169,597 | ₩166,634 | ₩167,559 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩169,155 | ₩170,723 | ₩168,632 | ₩169,932 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩172,118 | ₩172,480 | ₩170,200 | ₩170,227 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,949 | ₩173,707 | ₩172,627 | ₩172,829 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,944 | ₩172,896 | ₩171,729 | ₩172,185 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩172,198 | ₩172,943 | ₩170,241 | ₩170,402 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,896 | ₩173,043 | ₩171,501 | ₩171,555 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩174,558 | ₩175,095 | ₩173,459 | ₩174,223 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,947 | ₩176,302 | ₩174,022 | ₩174,545 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩172,105 | ₩175,470 | ₩171,032 | ₩175,081 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,928 | ₩174,545 | ₩172,976 | ₩173,700 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩176,234 | ₩177,204 | ₩174,605 | ₩176,020 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩176,248 | ₩177,551 | ₩175,805 | ₩177,066 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩174,491 | ₩176,583 | ₩173,110 | ₩175,966 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩175,349 | ₩177,978 | ₩175,349 | ₩177,414 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩176,637 | ₩177,482 | ₩176,402 | ₩177,347 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩179,050 | ₩179,104 | ₩177,160 | ₩178,353 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩178,165 | ₩179,117 | ₩178,165 | ₩178,957 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩176,020 | ₩177,750 | ₩175,779 | ₩177,616 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩177,696 | ₩178,246 | ₩175,638 | ₩176,127 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩176,288 | ₩178,299 | ₩176,288 | ₩178,085 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩176,650 | ₩177,294 | ₩176,092 | ₩176,865 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩176,570 | ₩178,072 | ₩176,382 | ₩177,388 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩175,618 | ₩176,744 | ₩174,498 | ₩176,194 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,805 | ₩177,066 | ₩174,737 | ₩175,886 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩179,144 | ₩179,372 | ₩175,591 | ₩175,765 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,976 | ₩180,073 | ₩178,180 | ₩178,729 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩179,667 | ₩180,128 | ₩178,863 | ₩178,943 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩178,393 | ₩179,922 | ₩178,152 | ₩179,479 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩176,288 | ₩178,962 | ₩176,248 | ₩178,675 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩176,087 | ₩176,610 | ₩174,879 | ₩175,282 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩178,326 | ₩178,541 | ₩176,315 | ₩177,334 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,761 | ₩179,989 | ₩176,704 | ₩178,004 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩178,246 | ₩180,137 | ₩178,246 | ₩179,788 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩179,010 | ₩179,399 | ₩177,629 | ₩178,782 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩180,204 | ₩180,297 | ₩177,361 | ₩179,479 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩180,391 | ₩180,566 | ₩179,607 | ₩179,989 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,909 | ₩180,297 | ₩179,721 | ₩180,123 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩179,010 | ₩179,842 | ₩179,010 | ₩179,587 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩178,326 | ₩178,935 | ₩178,105 | ₩178,621 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,715 | ₩179,044 | ₩178,073 | ₩178,514 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩176,261 | ₩178,474 | ₩175,953 | ₩177,575 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,704 | ₩177,549 | ₩175,555 | ₩175,752 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩180,123 | ₩180,146 | ₩179,198 | ₩179,439 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩180,364 | ₩180,673 | ₩179,614 | ₩179,774 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩179,506 | ₩179,593 | ₩178,353 | ₩179,292 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,753 | ₩180,844 | ₩179,694 | ₩180,297 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩179,640 | ₩180,847 | ₩179,640 | ₩180,686 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩179,681 | ₩180,740 | ₩179,319 | ₩180,458 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩179,359 | ₩179,694 | ₩178,957 | ₩179,399 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩180,096 | ₩180,566 | ₩179,453 | ₩179,466 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,916 | ₩180,204 | ₩178,796 | ₩180,137 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩178,367 | ₩179,319 | ₩178,367 | ₩178,849 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩178,380 | ₩178,475 | ₩176,865 | ₩177,656 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,849 | ₩178,849 | ₩177,455 | ₩177,495 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩179,010 | ₩179,319 | ₩178,782 | ₩178,903 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩179,077 | ₩179,453 | ₩178,662 | ₩179,171 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,788 | ₩180,048 | ₩179,520 | ₩179,734 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩179,037 | ₩179,909 | ₩179,037 | ₩179,734 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩178,179 | ₩179,184 | ₩178,179 | ₩179,171 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩178,675 | ₩179,091 | ₩178,460 | ₩178,970 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,824 | ₩177,924 | ₩176,824 | ₩177,750 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩176,503 | ₩177,414 | ₩175,939 | ₩176,302 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,959 | ₩177,039 | ₩175,028 | ₩175,028 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,932 | ₩177,347 | ₩175,792 | ₩176,757 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩178,407 | ₩178,463 | ₩176,979 | ₩177,213 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩179,319 | ₩179,466 | ₩176,959 | ₩177,549 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩178,085 | ₩179,493 | ₩177,803 | ₩179,493 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩177,388 | ₩179,050 | ₩177,113 | ₩178,662 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩177,535 | ₩178,145 | ₩177,455 | ₩177,522 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩178,474 | ₩178,474 | ₩177,307 | ₩177,723 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,951 | ₩178,782 | ₩177,931 | ₩178,219 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,790 | ₩177,817 | ₩177,015 | ₩177,669 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,771 | ₩177,636 | ₩176,623 | ₩177,294 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩177,254 | ₩177,642 | ₩176,556 | ₩177,012 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩176,234 | ₩177,518 | ₩176,221 | ₩176,798 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,731 | ₩177,482 | ₩176,731 | ₩177,482 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩176,007 | ₩177,066 | ₩175,886 | ₩176,503 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩173,512 | ₩175,671 | ₩172,721 | ₩175,323 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩172,011 | ₩173,834 | ₩171,769 | ₩173,553 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,865 | ₩172,601 | ₩169,114 | ₩171,206 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩174,317 | ₩174,987 | ₩169,168 | ₩169,248 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩171,407 | ₩172,818 | ₩170,831 | ₩171,716 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩171,461 | ₩172,453 | ₩170,107 | ₩171,246 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,781 | ₩174,612 | ₩171,555 | ₩172,480 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,681 | ₩175,242 | ₩172,292 | ₩174,371 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩176,476 | ₩176,737 | ₩174,116 | ₩174,357 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,817 | ₩177,830 | ₩176,932 | ₩177,321 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩176,570 | ₩177,428 | ₩176,355 | ₩177,213 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩176,060 | ₩177,213 | ₩175,403 | ₩176,945 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩173,231 | ₩174,518 | ₩171,917 | ₩174,518 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,698 | ₩175,926 | ₩173,620 | ₩174,022 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩175,470 | ₩176,932 | ₩175,269 | ₩175,966 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩175,658 | ₩176,677 | ₩175,403 | ₩175,564 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩178,031 | ₩178,031 | ₩176,409 | ₩177,522 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,736 | ₩177,783 | ₩176,436 | ₩177,012 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,945 | ₩177,817 | ₩176,328 | ₩176,328 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,876 | ₩178,916 | ₩177,240 | ₩178,139 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩178,487 | ₩178,916 | ₩177,991 | ₩178,380 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,790 | ₩178,259 | ₩177,542 | ₩178,179 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩176,087 | ₩176,637 | ₩176,087 | ₩176,234 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩174,210 | ₩175,296 | ₩174,172 | ₩174,961 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩175,162 | ₩175,163 | ₩173,097 | ₩174,143 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩175,001 | ₩175,537 | ₩174,628 | ₩175,068 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,781 | ₩175,135 | ₩173,781 | ₩174,880 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩171,568 | ₩173,405 | ₩171,502 | ₩173,097 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,807 | ₩174,092 | ₩171,186 | ₩172,011 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩174,129 | ₩174,914 | ₩171,972 | ₩173,419 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩171,313 | ₩173,727 | ₩170,656 | ₩172,869 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩172,346 | ₩173,231 | ₩172,078 | ₩172,869 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩175,175 | ₩175,622 | ₩170,368 | ₩170,495 | -2.67% | 19.7만 |
|---|