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 | ₩197,714 | ₩198,460 | ₩197,532 | ₩198,209 | +0.25% | 15만 |
| 2026.10.08 | ₩196,992 | ₩197,714 | ₩196,430 | ₩197,219 | +0.12% | 21만 |
| 2026.10.07 | ₩197,206 | ₩197,935 | ₩196,832 | ₩197,727 | +0.26% | 17.5만 |
| 2026.10.06 | ₩198,008 | ₩198,744 | ₩198,008 | ₩198,102 | +0.05% | 12.9만 |
| 2026.10.05 | ₩195,976 | ₩197,741 | ₩195,976 | ₩197,259 | +0.65% | 16.2만 |
| 2026.10.02 | ₩196,069 | ₩196,450 | ₩195,255 | ₩195,815 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,345 | ₩194,853 | ₩193,256 | ₩194,559 | +0.11% | 46.9만 |
| 2026.09.30 | ₩195,000 | ₩195,735 | ₩193,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,930 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩195,187 | ₩195,187 | ₩193,877 | ₩194,411 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,307 | ₩195,802 | ₩194,411 | ₩194,906 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,281 | ₩196,364 | ₩194,826 | ₩196,056 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,345 | ₩195,512 | ₩194,198 | ₩194,986 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩197,059 | ₩197,059 | ₩195,548 | ₩195,708 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,500 | ₩197,768 | ₩197,032 | ₩197,340 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,615 | ₩197,614 | ₩195,588 | ₩197,246 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,719 | ₩194,719 | ₩193,810 | ₩194,438 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,652 | ₩194,652 | ₩193,823 | ₩194,425 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,756 | ₩194,238 | ₩191,269 | ₩192,419 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩193,957 | ₩193,957 | ₩192,947 | ₩193,302 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,743 | ₩194,826 | ₩193,475 | ₩194,131 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,786 | ₩195,374 | ₩194,719 | ₩194,946 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩193,128 | ₩193,783 | ₩192,887 | ₩193,288 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,853 | ₩194,853 | ₩193,906 | ₩194,184 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,257 | ₩196,257 | ₩195,053 | ₩195,254 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩197,072 | ₩197,139 | ₩196,364 | ₩196,631 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩196,003 | ₩197,493 | ₩195,909 | ₩197,380 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,652 | ₩195,722 | ₩194,625 | ₩195,454 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,411 | ₩195,053 | ₩193,783 | ₩194,331 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,882 | ₩195,882 | ₩195,100 | ₩195,668 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩197,193 | ₩197,828 | ₩196,190 | ₩196,337 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,444 | ₩197,286 | ₩196,029 | ₩196,939 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,361 | ₩196,136 | ₩195,335 | ₩195,775 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,829 | ₩195,829 | ₩194,960 | ₩195,628 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,240 | ₩195,454 | ₩194,839 | ₩195,080 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,735 | ₩196,049 | ₩195,160 | ₩195,468 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,708 | ₩196,337 | ₩194,712 | ₩194,813 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩197,072 | ₩197,527 | ₩196,430 | ₩196,551 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,604 | ₩196,812 | ₩196,210 | ₩196,283 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,369 | ₩198,436 | ₩197,513 | ₩197,554 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩198,958 | ₩199,111 | ₩198,316 | ₩198,596 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩198,088 | ₩199,138 | ₩198,088 | ₩198,837 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩197,955 | ₩197,955 | ₩197,179 | ₩197,513 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩198,022 | ₩198,102 | ₩196,751 | ₩196,898 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,500 | ₩198,068 | ₩197,320 | ₩197,540 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩197,152 | ₩197,834 | ₩196,805 | ₩197,714 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,497 | ₩196,872 | ₩195,835 | ₩196,083 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩197,955 | ₩198,195 | ₩196,344 | ₩196,430 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩193,984 | ₩197,300 | ₩193,984 | ₩196,698 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,510 | ₩193,730 | ₩191,510 | ₩193,422 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,253 | ₩191,363 | ₩188,715 | ₩190,935 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,836 | ₩189,919 | ₩188,114 | ₩189,839 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,585 | ₩190,654 | ₩187,352 | ₩187,499 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩189,183 | ₩190,320 | ₩188,702 | ₩189,972 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩190,079 | ₩190,446 | ₩188,368 | ₩189,036 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩188,087 | ₩189,799 | ₩188,087 | ₩188,649 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,301 | ₩189,023 | ₩187,539 | ₩188,154 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,360 | ₩190,975 | ₩190,146 | ₩190,360 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,347 | ₩190,748 | ₩189,638 | ₩190,601 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,454 | ₩190,748 | ₩189,157 | ₩189,230 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,224 | ₩190,619 | ₩189,197 | ₩189,625 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,617 | ₩192,172 | ₩190,748 | ₩191,416 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,804 | ₩192,272 | ₩191,029 | ₩191,978 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,269 | ₩191,804 | ₩190,775 | ₩191,350 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,537 | ₩192,072 | ₩190,648 | ₩190,948 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,336 | ₩192,272 | ₩190,601 | ₩192,179 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩190,012 | ₩191,410 | ₩189,946 | ₩191,283 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,411 | ₩189,852 | ₩188,294 | ₩189,692 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,775 | ₩191,109 | ₩189,865 | ₩190,320 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,293 | ₩191,202 | ₩190,222 | ₩190,868 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩190,106 | ₩191,081 | ₩188,334 | ₩189,638 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,210 | ₩190,641 | ₩188,796 | ₩189,665 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,502 | ₩189,972 | ₩188,354 | ₩189,718 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,365 | ₩188,555 | ₩186,549 | ₩188,395 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,333 | ₩187,111 | ₩185,186 | ₩186,269 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,753 | ₩187,826 | ₩185,974 | ₩186,282 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,603 | ₩188,301 | ₩186,175 | ₩186,549 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,523 | ₩188,027 | ₩186,442 | ₩186,857 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,732 | ₩190,587 | ₩188,836 | ₩189,157 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩190,133 | ₩190,133 | ₩189,190 | ₩189,718 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,587 | ₩190,895 | ₩187,525 | ₩187,953 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,630 | ₩191,824 | ₩190,454 | ₩190,561 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩191,095 | ₩192,058 | ₩190,947 | ₩191,497 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,341 | ₩189,250 | ₩187,078 | ₩188,662 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,520 | ₩188,234 | ₩184,517 | ₩187,726 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,737 | ₩187,900 | ₩184,677 | ₩184,704 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩188,970 | ₩189,905 | ₩184,076 | ₩187,686 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩189,010 | ₩189,504 | ₩187,846 | ₩187,873 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩191,122 | ₩191,378 | ₩187,285 | ₩187,686 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩191,189 | ₩192,660 | ₩191,122 | ₩192,392 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,352 | ₩192,526 | ₩191,416 | ₩191,510 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,499 | ₩193,155 | ₩192,326 | ₩192,794 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,590 | ₩193,074 | ₩191,590 | ₩192,526 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,871 | ₩192,473 | ₩191,690 | ₩191,938 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,387 | ₩191,791 | ₩190,213 | ₩191,657 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,521 | ₩190,801 | ₩190,173 | ₩190,561 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,320 | ₩190,935 | ₩190,012 | ₩190,507 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,224 | ₩190,093 | ₩189,090 | ₩189,290 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩187,178 | ₩188,876 | ₩186,951 | ₩188,395 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,456 | ₩188,134 | ₩186,081 | ₩187,980 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,309 | ₩186,951 | ₩185,584 | ₩186,001 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,485 | ₩187,893 | ₩186,075 | ₩187,258 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩187,980 | ₩188,241 | ₩186,991 | ₩187,191 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,381 | ₩189,745 | ₩188,381 | ₩189,424 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩186,937 | ₩188,247 | ₩186,322 | ₩187,927 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,590 | ₩187,084 | ₩185,386 | ₩186,910 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,590 | ₩187,559 | ₩186,456 | ₩187,178 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,656 | ₩187,160 | ₩186,656 | ₩187,004 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩187,031 | ₩187,231 | ₩185,680 | ₩185,961 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,694 | ₩186,977 | ₩185,493 | ₩186,857 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩184,103 | ₩184,945 | ₩184,103 | ₩184,624 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,648 | ₩184,290 | ₩182,485 | ₩183,233 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩184,089 | ₩184,878 | ₩183,849 | ₩183,875 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,324 | ₩183,554 | ₩181,415 | ₩183,220 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,870 | ₩181,970 | ₩181,067 | ₩181,816 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩182,137 | ₩182,311 | ₩181,455 | ₩181,950 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩182,164 | ₩183,046 | ₩182,164 | ₩182,899 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩181,963 | ₩182,672 | ₩181,400 | ₩182,538 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩181,990 | ₩182,525 | ₩179,891 | ₩181,616 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,257 | ₩182,498 | ₩181,870 | ₩182,431 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,592 | ₩182,946 | ₩180,767 | ₩181,094 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,856 | ₩182,344 | ₩181,502 | ₩182,110 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,241 | ₩182,899 | ₩181,241 | ₩182,271 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,757 | ₩180,225 | ₩179,282 | ₩179,944 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,514 | ₩179,623 | ₩178,246 | ₩179,570 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,708 | ₩178,246 | ₩176,682 | ₩178,246 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,767 | ₩176,200 | ₩173,660 | ₩176,200 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩175,091 | ₩175,137 | ₩174,135 | ₩174,288 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,566 | ₩174,997 | ₩173,256 | ₩174,716 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩174,048 | ₩174,155 | ₩172,858 | ₩173,861 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,194 | ₩169,689 | ₩167,777 | ₩169,649 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,806 | ₩169,876 | ₩168,806 | ₩169,729 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,426 | ₩169,475 | ₩166,065 | ₩168,833 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩168,151 | ₩169,435 | ₩167,979 | ₩168,606 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,421 | ₩167,543 | ₩164,153 | ₩167,309 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,528 | ₩164,735 | ₩161,947 | ₩162,629 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,330 | ₩165,330 | ₩162,883 | ₩163,164 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,549 | ₩168,485 | ₩165,932 | ₩166,052 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,301 | ₩169,796 | ₩168,138 | ₩168,873 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,830 | ₩169,194 | ₩167,322 | ₩168,325 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,568 | ₩170,792 | ₩168,552 | ₩168,887 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩169,114 | ₩169,114 | ₩166,159 | ₩167,082 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,673 | ₩170,237 | ₩168,151 | ₩169,448 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,628 | ₩171,989 | ₩169,716 | ₩169,742 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,457 | ₩173,212 | ₩172,136 | ₩172,336 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,454 | ₩172,403 | ₩171,240 | ₩171,694 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,708 | ₩172,450 | ₩169,756 | ₩169,916 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,403 | ₩172,550 | ₩171,013 | ₩171,066 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩174,061 | ₩174,596 | ₩172,965 | ₩173,727 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,449 | ₩175,799 | ₩173,526 | ₩174,048 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,614 | ₩174,970 | ₩170,545 | ₩174,583 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,433 | ₩174,048 | ₩172,483 | ₩173,205 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,732 | ₩176,699 | ₩174,108 | ₩175,518 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,746 | ₩177,045 | ₩175,305 | ₩176,561 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩173,994 | ₩176,080 | ₩172,617 | ₩175,465 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,850 | ₩177,471 | ₩174,850 | ₩176,909 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩176,134 | ₩176,976 | ₩175,900 | ₩176,842 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,540 | ₩178,594 | ₩176,655 | ₩177,845 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,658 | ₩178,607 | ₩177,658 | ₩178,447 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,518 | ₩177,243 | ₩175,278 | ₩177,110 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩177,190 | ₩177,738 | ₩175,137 | ₩175,625 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,786 | ₩177,792 | ₩175,786 | ₩177,578 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩176,147 | ₩176,789 | ₩175,591 | ₩176,361 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩176,067 | ₩177,564 | ₩175,879 | ₩176,882 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩175,117 | ₩176,241 | ₩174,001 | ₩175,692 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,305 | ₩176,561 | ₩174,239 | ₩175,385 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,634 | ₩178,861 | ₩175,091 | ₩175,264 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,463 | ₩179,560 | ₩177,673 | ₩178,219 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩179,155 | ₩179,615 | ₩178,353 | ₩178,433 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,885 | ₩179,409 | ₩177,644 | ₩178,968 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,786 | ₩178,452 | ₩175,746 | ₩178,166 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,585 | ₩176,107 | ₩174,381 | ₩174,783 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,818 | ₩178,032 | ₩175,813 | ₩176,829 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,249 | ₩179,476 | ₩176,200 | ₩177,497 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,738 | ₩179,623 | ₩177,738 | ₩179,276 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,500 | ₩178,888 | ₩177,123 | ₩178,273 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,690 | ₩179,784 | ₩176,856 | ₩178,968 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,877 | ₩180,051 | ₩179,095 | ₩179,476 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,396 | ₩179,784 | ₩179,209 | ₩179,610 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,500 | ₩179,329 | ₩178,500 | ₩179,075 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,818 | ₩178,425 | ₩177,598 | ₩178,112 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,206 | ₩178,534 | ₩177,566 | ₩178,005 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,759 | ₩177,965 | ₩175,452 | ₩177,069 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,200 | ₩177,043 | ₩175,055 | ₩175,251 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,610 | ₩179,633 | ₩178,687 | ₩178,928 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,851 | ₩180,158 | ₩179,102 | ₩179,262 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩178,995 | ₩179,082 | ₩177,845 | ₩178,781 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,238 | ₩180,329 | ₩179,182 | ₩179,784 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩179,129 | ₩180,332 | ₩179,129 | ₩180,172 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩179,169 | ₩180,225 | ₩178,808 | ₩179,944 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,848 | ₩179,182 | ₩178,447 | ₩178,888 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,583 | ₩180,051 | ₩178,941 | ₩178,955 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,407 | ₩179,690 | ₩178,286 | ₩179,623 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,858 | ₩178,808 | ₩177,858 | ₩178,340 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,872 | ₩177,967 | ₩176,361 | ₩177,150 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,340 | ₩178,340 | ₩176,949 | ₩176,989 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,500 | ₩178,808 | ₩178,273 | ₩178,393 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,567 | ₩178,941 | ₩178,153 | ₩178,661 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,276 | ₩179,535 | ₩179,008 | ₩179,222 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,527 | ₩179,396 | ₩178,527 | ₩179,222 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,671 | ₩178,674 | ₩177,671 | ₩178,661 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩178,166 | ₩178,580 | ₩177,952 | ₩178,460 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,321 | ₩177,417 | ₩176,321 | ₩177,243 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩176,000 | ₩176,909 | ₩175,438 | ₩175,799 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,454 | ₩176,535 | ₩174,529 | ₩174,529 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,428 | ₩176,842 | ₩175,291 | ₩176,254 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,898 | ₩177,955 | ₩176,475 | ₩176,708 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,808 | ₩178,955 | ₩176,454 | ₩177,043 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,578 | ₩178,982 | ₩177,297 | ₩178,982 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,882 | ₩178,540 | ₩176,608 | ₩178,153 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩177,029 | ₩177,638 | ₩176,949 | ₩177,016 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩177,965 | ₩177,965 | ₩176,802 | ₩177,217 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,444 | ₩178,273 | ₩177,424 | ₩177,711 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,283 | ₩177,310 | ₩176,511 | ₩177,163 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,267 | ₩177,130 | ₩176,120 | ₩176,789 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,749 | ₩177,136 | ₩176,053 | ₩176,508 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,732 | ₩177,012 | ₩175,719 | ₩176,294 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,227 | ₩176,976 | ₩176,227 | ₩176,976 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,505 | ₩176,561 | ₩175,385 | ₩176,000 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩173,018 | ₩175,171 | ₩172,229 | ₩174,823 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,521 | ₩173,339 | ₩171,280 | ₩173,058 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,381 | ₩172,109 | ₩168,633 | ₩170,718 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,820 | ₩174,489 | ₩168,686 | ₩168,766 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩170,919 | ₩172,326 | ₩170,344 | ₩171,226 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩170,972 | ₩171,962 | ₩169,622 | ₩170,758 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,286 | ₩174,115 | ₩171,066 | ₩171,989 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,189 | ₩174,743 | ₩171,801 | ₩173,874 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩175,973 | ₩176,234 | ₩173,620 | ₩173,861 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,310 | ₩177,324 | ₩176,428 | ₩176,815 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩176,067 | ₩176,922 | ₩175,853 | ₩176,708 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,559 | ₩176,708 | ₩174,903 | ₩176,441 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,737 | ₩174,021 | ₩171,427 | ₩174,021 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,198 | ₩175,425 | ₩173,125 | ₩173,526 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩174,970 | ₩176,428 | ₩174,770 | ₩175,465 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩175,157 | ₩176,174 | ₩174,903 | ₩175,064 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,524 | ₩177,524 | ₩175,906 | ₩177,016 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,230 | ₩177,277 | ₩175,933 | ₩176,508 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,441 | ₩177,310 | ₩175,826 | ₩175,826 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,366 | ₩178,407 | ₩176,735 | ₩177,631 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩177,979 | ₩178,407 | ₩177,484 | ₩177,872 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,283 | ₩177,751 | ₩177,036 | ₩177,671 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,585 | ₩176,134 | ₩175,585 | ₩175,732 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,713 | ₩174,796 | ₩173,676 | ₩174,462 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,663 | ₩174,664 | ₩172,604 | ₩173,647 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,502 | ₩175,037 | ₩174,131 | ₩174,569 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,286 | ₩174,636 | ₩173,286 | ₩174,382 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩171,079 | ₩172,911 | ₩171,014 | ₩172,604 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,312 | ₩173,596 | ₩170,698 | ₩171,521 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,633 | ₩174,415 | ₩171,482 | ₩172,925 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,825 | ₩173,232 | ₩170,170 | ₩172,376 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,855 | ₩172,737 | ₩171,587 | ₩172,376 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,676 | ₩175,121 | ₩169,883 | ₩170,010 | -2.67% | 19.7만 |
|---|