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 | ₩197,330 | ₩198,074 | ₩197,148 | ₩197,823 | +0.25% | 15만 |
| 2026.10.08 | ₩196,609 | ₩197,330 | ₩196,048 | ₩196,836 | +0.12% | 21만 |
| 2026.10.07 | ₩196,822 | ₩197,550 | ₩196,449 | ₩197,343 | +0.26% | 17.5만 |
| 2026.10.06 | ₩197,623 | ₩198,357 | ₩197,623 | ₩197,717 | +0.05% | 12.9만 |
| 2026.10.05 | ₩195,595 | ₩197,356 | ₩195,595 | ₩196,876 | +0.65% | 16.2만 |
| 2026.10.02 | ₩195,688 | ₩196,068 | ₩194,875 | ₩195,435 | -0.13% | 42.2만 |
| 2026.10.01 | ₩193,967 | ₩194,474 | ₩192,880 | ₩194,180 | +0.11% | 46.9만 |
| 2026.09.30 | ₩194,621 | ₩195,355 | ₩193,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,553 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩194,807 | ₩194,807 | ₩193,500 | ₩194,033 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩194,928 | ₩195,421 | ₩194,033 | ₩194,527 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩194,901 | ₩195,982 | ₩194,447 | ₩195,675 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩193,967 | ₩195,132 | ₩193,820 | ₩194,607 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩196,676 | ₩196,676 | ₩195,168 | ₩195,328 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,116 | ₩197,383 | ₩196,649 | ₩196,956 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,234 | ₩197,229 | ₩195,208 | ₩196,862 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,340 | ₩194,340 | ₩193,433 | ₩194,060 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,274 | ₩194,274 | ₩193,446 | ₩194,047 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,380 | ₩193,860 | ₩190,897 | ₩192,045 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩193,580 | ₩193,580 | ₩192,572 | ₩192,926 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,366 | ₩194,447 | ₩193,099 | ₩193,753 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,407 | ₩194,994 | ₩194,340 | ₩194,567 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩192,752 | ₩193,406 | ₩192,512 | ₩192,912 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,474 | ₩194,474 | ₩193,529 | ₩193,807 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩195,875 | ₩195,875 | ₩194,674 | ₩194,874 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩196,689 | ₩196,756 | ₩195,982 | ₩196,249 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩195,621 | ₩197,109 | ₩195,528 | ₩196,996 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,274 | ₩195,341 | ₩194,247 | ₩195,074 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,033 | ₩194,674 | ₩193,406 | ₩193,953 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,501 | ₩195,501 | ₩194,721 | ₩195,288 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩196,809 | ₩197,443 | ₩195,808 | ₩195,955 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,062 | ₩196,903 | ₩195,648 | ₩196,556 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩194,981 | ₩195,755 | ₩194,956 | ₩195,395 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,448 | ₩195,448 | ₩194,581 | ₩195,248 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩194,861 | ₩195,074 | ₩194,460 | ₩194,701 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,355 | ₩195,668 | ₩194,781 | ₩195,088 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,328 | ₩195,955 | ₩194,334 | ₩194,434 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩196,689 | ₩197,143 | ₩196,048 | ₩196,169 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,222 | ₩196,429 | ₩195,828 | ₩195,902 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩197,983 | ₩198,050 | ₩197,129 | ₩197,169 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩198,571 | ₩198,724 | ₩197,930 | ₩198,210 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩197,703 | ₩198,751 | ₩197,703 | ₩198,451 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩197,570 | ₩197,570 | ₩196,796 | ₩197,129 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩197,636 | ₩197,717 | ₩196,369 | ₩196,516 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,116 | ₩197,683 | ₩196,936 | ₩197,156 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩196,769 | ₩197,450 | ₩196,422 | ₩197,330 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,115 | ₩196,489 | ₩195,455 | ₩195,701 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩197,570 | ₩197,810 | ₩195,962 | ₩196,048 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩193,606 | ₩196,916 | ₩193,606 | ₩196,315 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,138 | ₩193,353 | ₩191,138 | ₩193,046 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩189,883 | ₩190,991 | ₩188,349 | ₩190,564 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,469 | ₩189,550 | ₩187,748 | ₩189,469 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,216 | ₩190,283 | ₩186,987 | ₩187,134 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩188,816 | ₩189,950 | ₩188,335 | ₩189,603 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩189,710 | ₩190,075 | ₩188,002 | ₩188,669 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩187,721 | ₩189,429 | ₩187,721 | ₩188,282 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩187,935 | ₩188,655 | ₩187,174 | ₩187,788 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩189,990 | ₩190,604 | ₩189,776 | ₩189,990 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩189,977 | ₩190,377 | ₩189,269 | ₩190,230 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,083 | ₩190,377 | ₩188,789 | ₩188,862 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩188,856 | ₩190,249 | ₩188,829 | ₩189,256 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,244 | ₩191,798 | ₩190,377 | ₩191,044 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,431 | ₩191,898 | ₩190,657 | ₩191,605 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩190,897 | ₩191,431 | ₩190,404 | ₩190,977 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,164 | ₩191,698 | ₩190,277 | ₩190,577 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩190,964 | ₩191,898 | ₩190,230 | ₩191,805 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩189,643 | ₩191,037 | ₩189,576 | ₩190,911 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,042 | ₩189,483 | ₩187,928 | ₩189,323 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,404 | ₩190,737 | ₩189,496 | ₩189,950 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩189,923 | ₩190,831 | ₩189,852 | ₩190,497 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩189,736 | ₩190,709 | ₩187,968 | ₩189,269 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩188,842 | ₩190,270 | ₩188,429 | ₩189,296 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,135 | ₩189,603 | ₩187,988 | ₩189,349 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,001 | ₩188,188 | ₩186,187 | ₩188,028 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩184,972 | ₩186,747 | ₩184,825 | ₩185,906 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,388 | ₩187,461 | ₩185,613 | ₩185,920 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,240 | ₩187,935 | ₩185,813 | ₩186,187 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,160 | ₩187,661 | ₩186,080 | ₩186,494 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,363 | ₩190,217 | ₩188,469 | ₩188,789 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩189,763 | ₩189,763 | ₩188,822 | ₩189,349 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,217 | ₩190,524 | ₩187,161 | ₩187,588 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,258 | ₩191,451 | ₩190,083 | ₩190,190 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩190,724 | ₩191,685 | ₩190,576 | ₩191,124 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩187,975 | ₩188,882 | ₩186,714 | ₩188,295 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,159 | ₩187,868 | ₩184,158 | ₩187,361 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,373 | ₩187,534 | ₩184,318 | ₩184,345 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩188,602 | ₩189,536 | ₩183,718 | ₩187,321 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩188,642 | ₩189,136 | ₩187,481 | ₩187,508 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩190,751 | ₩191,005 | ₩186,921 | ₩187,321 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩190,817 | ₩192,285 | ₩190,751 | ₩192,018 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩191,978 | ₩192,152 | ₩191,044 | ₩191,138 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,125 | ₩192,779 | ₩191,952 | ₩192,419 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,218 | ₩192,699 | ₩191,218 | ₩192,152 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,498 | ₩192,098 | ₩191,318 | ₩191,565 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,017 | ₩191,418 | ₩189,843 | ₩191,284 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,150 | ₩190,430 | ₩189,803 | ₩190,190 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩189,950 | ₩190,564 | ₩189,643 | ₩190,137 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩188,856 | ₩189,723 | ₩188,722 | ₩188,922 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩186,814 | ₩188,509 | ₩186,587 | ₩188,028 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,093 | ₩187,768 | ₩185,720 | ₩187,615 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩185,946 | ₩186,587 | ₩185,223 | ₩185,640 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,121 | ₩187,528 | ₩185,713 | ₩186,894 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩187,615 | ₩187,875 | ₩186,627 | ₩186,827 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,015 | ₩189,376 | ₩188,015 | ₩189,056 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩186,574 | ₩187,881 | ₩185,960 | ₩187,561 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,227 | ₩186,720 | ₩185,026 | ₩186,547 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,227 | ₩187,194 | ₩186,093 | ₩186,814 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,293 | ₩186,797 | ₩186,293 | ₩186,640 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩186,667 | ₩186,867 | ₩185,319 | ₩185,599 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,333 | ₩186,614 | ₩185,132 | ₩186,494 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩183,745 | ₩184,585 | ₩183,745 | ₩184,265 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,291 | ₩183,931 | ₩182,130 | ₩182,877 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩183,731 | ₩184,519 | ₩183,491 | ₩183,518 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩181,970 | ₩183,197 | ₩181,062 | ₩182,864 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,516 | ₩181,616 | ₩180,715 | ₩181,463 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩181,783 | ₩181,956 | ₩181,102 | ₩181,596 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩181,810 | ₩182,690 | ₩181,810 | ₩182,544 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩181,609 | ₩182,317 | ₩181,048 | ₩182,183 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩181,636 | ₩182,170 | ₩179,541 | ₩181,262 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩181,903 | ₩182,143 | ₩181,516 | ₩182,076 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,237 | ₩182,590 | ₩180,415 | ₩180,742 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,503 | ₩181,990 | ₩181,149 | ₩181,756 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩180,889 | ₩182,544 | ₩180,889 | ₩181,916 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,407 | ₩179,875 | ₩178,934 | ₩179,594 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,166 | ₩179,274 | ₩177,900 | ₩179,221 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,365 | ₩177,900 | ₩176,338 | ₩177,900 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,429 | ₩175,858 | ₩173,322 | ₩175,858 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩174,750 | ₩174,797 | ₩173,796 | ₩173,949 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,229 | ₩174,657 | ₩172,919 | ₩174,376 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩173,709 | ₩173,816 | ₩172,522 | ₩173,522 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩168,865 | ₩169,359 | ₩167,451 | ₩169,319 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,478 | ₩169,546 | ₩168,478 | ₩169,399 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,103 | ₩169,145 | ₩165,742 | ₩168,505 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩167,824 | ₩169,105 | ₩167,652 | ₩168,278 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,101 | ₩167,217 | ₩163,834 | ₩166,983 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,208 | ₩164,415 | ₩161,632 | ₩162,313 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,008 | ₩165,008 | ₩162,566 | ₩162,847 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,224 | ₩168,158 | ₩165,609 | ₩165,729 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩168,972 | ₩169,466 | ₩167,811 | ₩168,545 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,504 | ₩168,865 | ₩166,997 | ₩167,998 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,239 | ₩170,460 | ₩168,225 | ₩168,558 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩168,785 | ₩168,785 | ₩165,836 | ₩166,757 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,345 | ₩169,906 | ₩167,824 | ₩169,119 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,294 | ₩171,654 | ₩169,386 | ₩169,412 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,121 | ₩172,875 | ₩171,801 | ₩172,001 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,120 | ₩172,068 | ₩170,907 | ₩171,361 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,374 | ₩172,115 | ₩169,426 | ₩169,586 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,068 | ₩172,215 | ₩170,680 | ₩170,733 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩173,723 | ₩174,256 | ₩172,628 | ₩173,389 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,110 | ₩175,457 | ₩173,189 | ₩173,709 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,281 | ₩174,630 | ₩170,213 | ₩174,243 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,095 | ₩173,709 | ₩172,148 | ₩172,869 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,391 | ₩176,356 | ₩173,769 | ₩175,177 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,404 | ₩176,701 | ₩174,964 | ₩176,218 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩173,656 | ₩175,738 | ₩172,281 | ₩175,124 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,510 | ₩177,126 | ₩174,510 | ₩176,565 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩175,791 | ₩176,632 | ₩175,558 | ₩176,498 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,193 | ₩178,247 | ₩176,311 | ₩177,499 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,312 | ₩178,260 | ₩177,312 | ₩178,100 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,177 | ₩176,899 | ₩174,937 | ₩176,765 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩176,845 | ₩177,392 | ₩174,797 | ₩175,284 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,444 | ₩177,446 | ₩175,444 | ₩177,232 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩175,804 | ₩176,445 | ₩175,249 | ₩176,018 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩175,724 | ₩177,219 | ₩175,537 | ₩176,538 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩174,777 | ₩175,898 | ₩173,663 | ₩175,351 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩174,964 | ₩176,218 | ₩173,900 | ₩175,044 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,287 | ₩178,513 | ₩174,750 | ₩174,924 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,114 | ₩179,211 | ₩177,327 | ₩177,873 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩178,807 | ₩179,266 | ₩178,006 | ₩178,086 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,539 | ₩179,061 | ₩177,299 | ₩178,620 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,444 | ₩178,105 | ₩175,404 | ₩177,819 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,244 | ₩175,764 | ₩174,042 | ₩174,443 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,473 | ₩177,686 | ₩175,471 | ₩176,485 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩178,900 | ₩179,127 | ₩175,858 | ₩177,152 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,392 | ₩179,274 | ₩177,392 | ₩178,927 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,153 | ₩178,540 | ₩176,779 | ₩177,926 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,341 | ₩179,434 | ₩176,512 | ₩178,620 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,528 | ₩179,701 | ₩178,747 | ₩179,127 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,047 | ₩179,434 | ₩178,860 | ₩179,261 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,153 | ₩178,980 | ₩178,153 | ₩178,727 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,473 | ₩178,078 | ₩177,252 | ₩177,766 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩177,859 | ₩178,186 | ₩177,220 | ₩177,659 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,417 | ₩177,619 | ₩175,110 | ₩176,725 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩175,858 | ₩176,699 | ₩174,714 | ₩174,910 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,261 | ₩179,283 | ₩178,340 | ₩178,580 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,501 | ₩179,808 | ₩178,754 | ₩178,914 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩178,647 | ₩178,734 | ₩177,499 | ₩178,433 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩179,888 | ₩179,979 | ₩178,834 | ₩179,434 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩178,780 | ₩179,981 | ₩178,780 | ₩179,821 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩178,820 | ₩179,875 | ₩178,460 | ₩179,594 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,500 | ₩178,834 | ₩178,100 | ₩178,540 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,234 | ₩179,701 | ₩178,593 | ₩178,607 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,060 | ₩179,341 | ₩177,940 | ₩179,274 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,513 | ₩178,460 | ₩177,513 | ₩177,993 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,526 | ₩177,621 | ₩176,018 | ₩176,805 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩177,993 | ₩177,993 | ₩176,605 | ₩176,645 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,153 | ₩178,460 | ₩177,926 | ₩178,046 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,220 | ₩178,593 | ₩177,806 | ₩178,313 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩178,927 | ₩179,186 | ₩178,660 | ₩178,874 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,180 | ₩179,047 | ₩178,180 | ₩178,874 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,326 | ₩178,327 | ₩177,326 | ₩178,313 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩177,819 | ₩178,233 | ₩177,606 | ₩178,113 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩175,978 | ₩177,072 | ₩175,978 | ₩176,899 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩175,658 | ₩176,565 | ₩175,097 | ₩175,457 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,111 | ₩176,191 | ₩174,190 | ₩174,190 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,085 | ₩176,498 | ₩174,950 | ₩175,911 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,553 | ₩177,609 | ₩176,131 | ₩176,365 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,460 | ₩178,607 | ₩176,111 | ₩176,699 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,232 | ₩178,633 | ₩176,952 | ₩178,633 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,538 | ₩178,193 | ₩176,265 | ₩177,806 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩176,685 | ₩177,292 | ₩176,605 | ₩176,672 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩177,619 | ₩177,619 | ₩176,458 | ₩176,872 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,099 | ₩177,926 | ₩177,079 | ₩177,366 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩176,939 | ₩176,965 | ₩176,167 | ₩176,819 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩175,925 | ₩176,785 | ₩175,778 | ₩176,445 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,405 | ₩176,792 | ₩175,711 | ₩176,165 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,391 | ₩176,668 | ₩175,377 | ₩175,951 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩175,884 | ₩176,632 | ₩175,884 | ₩176,632 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,164 | ₩176,218 | ₩175,044 | ₩175,658 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩172,682 | ₩174,830 | ₩171,894 | ₩174,483 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,187 | ₩173,002 | ₩170,947 | ₩172,722 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,052 | ₩171,774 | ₩168,305 | ₩170,386 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,482 | ₩174,150 | ₩168,358 | ₩168,438 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩170,587 | ₩171,990 | ₩170,013 | ₩170,894 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩170,640 | ₩171,627 | ₩169,292 | ₩170,426 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩172,949 | ₩173,776 | ₩170,733 | ₩171,654 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩171,854 | ₩174,403 | ₩171,467 | ₩173,536 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩175,631 | ₩175,891 | ₩173,282 | ₩173,522 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩176,965 | ₩176,979 | ₩176,085 | ₩176,472 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩175,724 | ₩176,578 | ₩175,511 | ₩176,365 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,217 | ₩176,365 | ₩174,563 | ₩176,098 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,401 | ₩173,683 | ₩171,094 | ₩173,683 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩174,857 | ₩175,084 | ₩172,788 | ₩173,189 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩174,630 | ₩176,085 | ₩174,430 | ₩175,124 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩174,817 | ₩175,831 | ₩174,563 | ₩174,723 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,179 | ₩177,179 | ₩175,564 | ₩176,672 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩176,885 | ₩176,932 | ₩175,591 | ₩176,165 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,098 | ₩176,965 | ₩175,484 | ₩175,484 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,020 | ₩178,060 | ₩176,392 | ₩177,286 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩177,633 | ₩178,060 | ₩177,139 | ₩177,526 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩176,939 | ₩177,406 | ₩176,692 | ₩177,326 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,244 | ₩175,791 | ₩175,244 | ₩175,391 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,376 | ₩174,457 | ₩173,338 | ₩174,123 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,323 | ₩174,324 | ₩172,268 | ₩173,309 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,163 | ₩174,697 | ₩173,792 | ₩174,230 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩172,949 | ₩174,296 | ₩172,949 | ₩174,043 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩170,747 | ₩172,575 | ₩170,681 | ₩172,268 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩172,975 | ₩173,258 | ₩170,366 | ₩171,187 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,296 | ₩174,076 | ₩171,148 | ₩172,588 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,493 | ₩172,895 | ₩169,839 | ₩172,041 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,521 | ₩172,401 | ₩171,254 | ₩172,041 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,336 | ₩174,781 | ₩169,552 | ₩169,679 | -2.67% | 19.7만 |
|---|