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 | ₩197,624 | ₩198,370 | ₩197,442 | ₩198,118 | +0.25% | 15만 |
| 2026.10.08 | ₩196,902 | ₩197,624 | ₩196,341 | ₩197,129 | +0.12% | 21만 |
| 2026.10.07 | ₩197,116 | ₩197,844 | ₩196,742 | ₩197,637 | +0.26% | 17.5만 |
| 2026.10.06 | ₩197,918 | ₩198,653 | ₩197,918 | ₩198,011 | +0.05% | 12.9만 |
| 2026.10.05 | ₩195,886 | ₩197,651 | ₩195,886 | ₩197,169 | +0.65% | 16.2만 |
| 2026.10.02 | ₩195,980 | ₩196,361 | ₩195,166 | ₩195,726 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,256 | ₩194,764 | ₩193,168 | ₩194,470 | +0.11% | 46.9만 |
| 2026.09.30 | ₩194,911 | ₩195,646 | ₩193,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,842 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩195,098 | ₩195,098 | ₩193,788 | ₩194,323 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,218 | ₩195,713 | ₩194,323 | ₩194,817 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,191 | ₩196,274 | ₩194,737 | ₩195,967 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,256 | ₩195,423 | ₩194,109 | ₩194,897 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩196,969 | ₩196,969 | ₩195,459 | ₩195,619 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,410 | ₩197,677 | ₩196,942 | ₩197,250 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,526 | ₩197,524 | ₩195,499 | ₩197,156 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,630 | ₩194,630 | ₩193,721 | ₩194,349 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,563 | ₩194,563 | ₩193,735 | ₩194,336 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,668 | ₩194,149 | ₩191,182 | ₩192,331 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩193,868 | ₩193,868 | ₩192,859 | ₩193,213 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,654 | ₩194,737 | ₩193,387 | ₩194,042 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,697 | ₩195,285 | ₩194,630 | ₩194,857 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩193,040 | ₩193,695 | ₩192,799 | ₩193,200 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,764 | ₩194,764 | ₩193,818 | ₩194,096 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,167 | ₩196,167 | ₩194,964 | ₩195,165 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩196,982 | ₩197,049 | ₩196,274 | ₩196,541 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩195,913 | ₩197,403 | ₩195,820 | ₩197,290 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,563 | ₩195,632 | ₩194,537 | ₩195,365 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,323 | ₩194,964 | ₩193,695 | ₩194,243 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,793 | ₩195,793 | ₩195,011 | ₩195,579 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩197,103 | ₩197,737 | ₩196,100 | ₩196,247 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,354 | ₩197,196 | ₩195,940 | ₩196,849 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,272 | ₩196,047 | ₩195,246 | ₩195,686 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,739 | ₩195,739 | ₩194,871 | ₩195,539 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,151 | ₩195,365 | ₩194,750 | ₩194,991 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,646 | ₩195,960 | ₩195,071 | ₩195,379 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,619 | ₩196,247 | ₩194,623 | ₩194,724 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩196,982 | ₩197,437 | ₩196,341 | ₩196,461 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,515 | ₩196,722 | ₩196,120 | ₩196,194 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,279 | ₩198,346 | ₩197,423 | ₩197,463 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩198,867 | ₩199,020 | ₩198,225 | ₩198,506 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩197,998 | ₩199,047 | ₩197,998 | ₩198,746 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩197,864 | ₩197,864 | ₩197,089 | ₩197,423 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩197,931 | ₩198,011 | ₩196,662 | ₩196,809 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,410 | ₩197,978 | ₩197,230 | ₩197,450 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩197,062 | ₩197,744 | ₩196,715 | ₩197,624 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,408 | ₩196,782 | ₩195,746 | ₩195,993 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩197,864 | ₩198,105 | ₩196,254 | ₩196,341 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩193,895 | ₩197,210 | ₩193,895 | ₩196,608 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,423 | ₩193,641 | ₩191,423 | ₩193,334 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,166 | ₩191,276 | ₩188,629 | ₩190,848 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,750 | ₩189,832 | ₩188,028 | ₩189,752 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,498 | ₩190,567 | ₩187,266 | ₩187,413 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩189,097 | ₩190,233 | ₩188,616 | ₩189,886 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩189,993 | ₩190,359 | ₩188,282 | ₩188,950 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩188,001 | ₩189,712 | ₩188,001 | ₩188,563 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,215 | ₩188,937 | ₩187,453 | ₩188,068 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,273 | ₩190,888 | ₩190,059 | ₩190,273 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,260 | ₩190,661 | ₩189,552 | ₩190,514 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,367 | ₩190,661 | ₩189,070 | ₩189,144 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,137 | ₩190,533 | ₩189,111 | ₩189,538 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,530 | ₩192,084 | ₩190,661 | ₩191,329 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,717 | ₩192,184 | ₩190,941 | ₩191,890 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,182 | ₩191,717 | ₩190,688 | ₩191,262 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,449 | ₩191,984 | ₩190,561 | ₩190,861 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,249 | ₩192,184 | ₩190,514 | ₩192,091 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩189,926 | ₩191,322 | ₩189,859 | ₩191,195 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,324 | ₩189,765 | ₩188,208 | ₩189,605 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,688 | ₩191,022 | ₩189,779 | ₩190,233 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,206 | ₩191,115 | ₩190,136 | ₩190,781 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩190,019 | ₩190,994 | ₩188,248 | ₩189,552 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,124 | ₩190,554 | ₩188,710 | ₩189,578 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,416 | ₩189,886 | ₩188,269 | ₩189,632 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,280 | ₩188,469 | ₩186,464 | ₩188,309 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,248 | ₩187,026 | ₩185,101 | ₩186,184 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,667 | ₩187,741 | ₩185,890 | ₩186,197 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,518 | ₩188,215 | ₩186,090 | ₩186,464 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,438 | ₩187,941 | ₩186,357 | ₩186,772 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,645 | ₩190,500 | ₩188,750 | ₩189,070 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩190,046 | ₩190,046 | ₩189,104 | ₩189,632 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,500 | ₩190,808 | ₩187,440 | ₩187,868 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,543 | ₩191,737 | ₩190,367 | ₩190,474 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩191,008 | ₩191,971 | ₩190,860 | ₩191,409 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,255 | ₩189,164 | ₩186,992 | ₩188,576 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,435 | ₩188,148 | ₩184,433 | ₩187,640 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,651 | ₩187,814 | ₩184,593 | ₩184,620 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩188,883 | ₩189,819 | ₩183,992 | ₩187,600 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩188,923 | ₩189,418 | ₩187,761 | ₩187,787 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩191,035 | ₩191,290 | ₩187,199 | ₩187,600 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩191,102 | ₩192,572 | ₩191,035 | ₩192,305 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,265 | ₩192,438 | ₩191,329 | ₩191,423 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,412 | ₩193,066 | ₩192,238 | ₩192,706 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,503 | ₩192,986 | ₩191,503 | ₩192,438 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,783 | ₩192,385 | ₩191,603 | ₩191,850 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,300 | ₩191,703 | ₩190,126 | ₩191,570 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,434 | ₩190,714 | ₩190,086 | ₩190,474 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,233 | ₩190,848 | ₩189,926 | ₩190,420 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,137 | ₩190,006 | ₩189,004 | ₩189,204 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩187,092 | ₩188,790 | ₩186,865 | ₩188,309 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,371 | ₩188,048 | ₩185,997 | ₩187,894 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,224 | ₩186,865 | ₩185,499 | ₩185,916 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,400 | ₩187,807 | ₩185,990 | ₩187,173 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩187,894 | ₩188,155 | ₩186,905 | ₩187,106 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,295 | ₩189,658 | ₩188,295 | ₩189,338 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩186,852 | ₩188,162 | ₩186,237 | ₩187,841 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,504 | ₩186,999 | ₩185,302 | ₩186,825 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,504 | ₩187,473 | ₩186,371 | ₩187,092 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,571 | ₩187,075 | ₩186,571 | ₩186,919 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩186,945 | ₩187,146 | ₩185,596 | ₩185,876 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,609 | ₩186,892 | ₩185,408 | ₩186,772 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩184,019 | ₩184,861 | ₩184,019 | ₩184,540 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,564 | ₩184,206 | ₩182,401 | ₩183,150 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩184,005 | ₩184,794 | ₩183,765 | ₩183,791 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,241 | ₩183,471 | ₩181,332 | ₩183,136 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,787 | ₩181,887 | ₩180,985 | ₩181,733 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩182,054 | ₩182,228 | ₩181,372 | ₩181,867 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩182,081 | ₩182,963 | ₩182,081 | ₩182,816 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩181,880 | ₩182,589 | ₩181,318 | ₩182,455 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩181,907 | ₩182,442 | ₩179,809 | ₩181,533 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,174 | ₩182,415 | ₩181,787 | ₩182,348 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,508 | ₩182,863 | ₩180,684 | ₩181,012 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,773 | ₩182,261 | ₩181,419 | ₩182,027 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,159 | ₩182,816 | ₩181,159 | ₩182,188 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,675 | ₩180,143 | ₩179,201 | ₩179,862 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,432 | ₩179,541 | ₩178,165 | ₩179,488 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,628 | ₩178,165 | ₩176,601 | ₩178,165 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,688 | ₩176,120 | ₩173,581 | ₩176,120 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩175,011 | ₩175,058 | ₩174,055 | ₩174,209 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,487 | ₩174,917 | ₩173,177 | ₩174,637 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩173,968 | ₩174,075 | ₩172,779 | ₩173,781 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,117 | ₩169,611 | ₩167,700 | ₩169,571 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,729 | ₩169,799 | ₩168,729 | ₩169,652 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,350 | ₩169,398 | ₩165,990 | ₩168,756 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩168,074 | ₩169,357 | ₩167,902 | ₩168,529 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,346 | ₩167,466 | ₩164,078 | ₩167,232 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,453 | ₩164,660 | ₩161,873 | ₩162,555 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,255 | ₩165,255 | ₩162,809 | ₩163,089 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,473 | ₩168,409 | ₩165,856 | ₩165,976 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,224 | ₩169,718 | ₩168,061 | ₩168,796 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,754 | ₩169,117 | ₩167,246 | ₩168,248 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,491 | ₩170,714 | ₩168,475 | ₩168,810 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩169,037 | ₩169,037 | ₩166,083 | ₩167,005 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,596 | ₩170,159 | ₩168,074 | ₩169,371 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,549 | ₩171,910 | ₩169,638 | ₩169,665 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,378 | ₩173,133 | ₩172,057 | ₩172,258 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,376 | ₩172,324 | ₩171,162 | ₩171,616 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,629 | ₩172,371 | ₩169,678 | ₩169,839 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,324 | ₩172,471 | ₩170,935 | ₩170,988 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩173,982 | ₩174,516 | ₩172,886 | ₩173,648 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,369 | ₩175,719 | ₩173,447 | ₩173,968 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,536 | ₩174,890 | ₩170,467 | ₩174,503 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,354 | ₩173,968 | ₩172,405 | ₩173,126 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,652 | ₩176,619 | ₩174,028 | ₩175,438 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,666 | ₩176,965 | ₩175,225 | ₩176,481 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩173,915 | ₩176,000 | ₩172,538 | ₩175,385 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,770 | ₩177,390 | ₩174,770 | ₩176,828 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩176,053 | ₩176,895 | ₩175,819 | ₩176,762 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,459 | ₩178,512 | ₩176,574 | ₩177,764 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,577 | ₩178,526 | ₩177,577 | ₩178,365 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,438 | ₩177,162 | ₩175,198 | ₩177,029 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩177,109 | ₩177,657 | ₩175,058 | ₩175,545 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,706 | ₩177,710 | ₩175,706 | ₩177,497 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩176,067 | ₩176,708 | ₩175,511 | ₩176,280 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩175,986 | ₩177,483 | ₩175,799 | ₩176,802 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩175,037 | ₩176,160 | ₩173,922 | ₩175,612 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,225 | ₩176,481 | ₩174,159 | ₩175,305 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,552 | ₩178,780 | ₩175,011 | ₩175,184 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,381 | ₩179,479 | ₩177,591 | ₩178,138 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩179,074 | ₩179,533 | ₩178,272 | ₩178,352 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,804 | ₩179,328 | ₩177,563 | ₩178,887 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,706 | ₩178,371 | ₩175,666 | ₩178,085 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,505 | ₩176,026 | ₩174,301 | ₩174,703 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,737 | ₩177,951 | ₩175,732 | ₩176,748 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,167 | ₩179,394 | ₩176,120 | ₩177,416 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,657 | ₩179,541 | ₩177,657 | ₩179,194 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,419 | ₩178,806 | ₩177,042 | ₩178,192 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,608 | ₩179,702 | ₩176,775 | ₩178,887 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,795 | ₩179,969 | ₩179,013 | ₩179,394 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,314 | ₩179,702 | ₩179,127 | ₩179,528 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,419 | ₩179,247 | ₩178,419 | ₩178,993 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,737 | ₩178,344 | ₩177,517 | ₩178,031 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,125 | ₩178,452 | ₩177,485 | ₩177,924 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,679 | ₩177,884 | ₩175,372 | ₩176,989 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,120 | ₩176,962 | ₩174,975 | ₩175,171 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,528 | ₩179,551 | ₩178,606 | ₩178,846 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,769 | ₩180,076 | ₩179,020 | ₩179,181 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩178,913 | ₩179,000 | ₩177,764 | ₩178,699 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,156 | ₩180,247 | ₩179,100 | ₩179,702 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩179,047 | ₩180,250 | ₩179,047 | ₩180,089 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩179,087 | ₩180,143 | ₩178,726 | ₩179,862 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,766 | ₩179,100 | ₩178,365 | ₩178,806 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,501 | ₩179,969 | ₩178,860 | ₩178,873 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,325 | ₩179,608 | ₩178,205 | ₩179,541 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,777 | ₩178,726 | ₩177,777 | ₩178,258 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,791 | ₩177,885 | ₩176,280 | ₩177,069 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,258 | ₩178,258 | ₩176,868 | ₩176,909 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,419 | ₩178,726 | ₩178,192 | ₩178,312 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,486 | ₩178,860 | ₩178,071 | ₩178,579 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,194 | ₩179,453 | ₩178,927 | ₩179,140 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,445 | ₩179,314 | ₩178,445 | ₩179,140 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,590 | ₩178,592 | ₩177,590 | ₩178,579 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩178,085 | ₩178,499 | ₩177,871 | ₩178,379 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,240 | ₩177,336 | ₩176,240 | ₩177,162 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩175,920 | ₩176,828 | ₩175,358 | ₩175,719 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,374 | ₩176,454 | ₩174,449 | ₩174,449 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,347 | ₩176,762 | ₩175,211 | ₩176,173 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,817 | ₩177,873 | ₩176,394 | ₩176,628 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,726 | ₩178,873 | ₩176,374 | ₩176,962 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,497 | ₩178,900 | ₩177,216 | ₩178,900 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,802 | ₩178,459 | ₩176,528 | ₩178,071 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩176,949 | ₩177,557 | ₩176,868 | ₩176,935 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩177,884 | ₩177,884 | ₩176,721 | ₩177,136 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,363 | ₩178,192 | ₩177,343 | ₩177,630 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,203 | ₩177,229 | ₩176,430 | ₩177,082 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,187 | ₩177,049 | ₩176,040 | ₩176,708 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,668 | ₩177,056 | ₩175,973 | ₩176,427 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,652 | ₩176,931 | ₩175,639 | ₩176,214 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,147 | ₩176,895 | ₩176,147 | ₩176,895 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,425 | ₩176,481 | ₩175,305 | ₩175,920 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩172,939 | ₩175,091 | ₩172,151 | ₩174,743 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,442 | ₩173,260 | ₩171,202 | ₩172,979 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,304 | ₩172,030 | ₩168,556 | ₩170,640 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,741 | ₩174,409 | ₩168,609 | ₩168,689 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩170,841 | ₩172,247 | ₩170,266 | ₩171,148 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩170,894 | ₩171,883 | ₩169,545 | ₩170,681 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,207 | ₩174,035 | ₩170,988 | ₩171,910 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,111 | ₩174,663 | ₩171,723 | ₩173,795 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩175,893 | ₩176,153 | ₩173,541 | ₩173,781 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,229 | ₩177,243 | ₩176,347 | ₩176,735 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩175,986 | ₩176,842 | ₩175,773 | ₩176,628 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,479 | ₩176,628 | ₩174,824 | ₩176,361 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,659 | ₩173,942 | ₩171,349 | ₩173,942 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,118 | ₩175,345 | ₩173,046 | ₩173,447 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩174,890 | ₩176,347 | ₩174,690 | ₩175,385 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩175,078 | ₩176,093 | ₩174,824 | ₩174,984 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,443 | ₩177,443 | ₩175,826 | ₩176,935 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,149 | ₩177,196 | ₩175,853 | ₩176,427 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,361 | ₩177,229 | ₩175,746 | ₩175,746 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,285 | ₩178,325 | ₩176,655 | ₩177,550 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩177,898 | ₩178,325 | ₩177,403 | ₩177,791 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,203 | ₩177,670 | ₩176,955 | ₩177,590 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,505 | ₩176,053 | ₩175,505 | ₩175,652 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,634 | ₩174,717 | ₩173,597 | ₩174,383 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,583 | ₩174,584 | ₩172,525 | ₩173,567 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,423 | ₩174,957 | ₩174,051 | ₩174,490 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,207 | ₩174,556 | ₩173,207 | ₩174,302 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩171,001 | ₩172,832 | ₩170,936 | ₩172,525 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,233 | ₩173,517 | ₩170,620 | ₩171,442 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,554 | ₩174,336 | ₩171,404 | ₩172,846 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,747 | ₩173,153 | ₩170,093 | ₩172,298 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,776 | ₩172,659 | ₩171,509 | ₩172,298 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,596 | ₩175,041 | ₩169,805 | ₩169,932 | -2.67% | 19.7만 |
|---|