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 | ₩197,498 | ₩198,243 | ₩197,316 | ₩197,992 | +0.25% | 15만 |
| 2026.10.08 | ₩196,777 | ₩197,498 | ₩196,216 | ₩197,004 | +0.12% | 21만 |
| 2026.10.07 | ₩196,991 | ₩197,719 | ₩196,617 | ₩197,511 | +0.26% | 17.5만 |
| 2026.10.06 | ₩197,792 | ₩198,527 | ₩197,792 | ₩197,885 | +0.05% | 12.9만 |
| 2026.10.05 | ₩195,762 | ₩197,525 | ₩195,762 | ₩197,044 | +0.65% | 16.2만 |
| 2026.10.02 | ₩195,855 | ₩196,236 | ₩195,042 | ₩195,602 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,132 | ₩194,640 | ₩193,045 | ₩194,346 | +0.11% | 46.9만 |
| 2026.09.30 | ₩194,787 | ₩195,521 | ₩193,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,718 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩194,974 | ₩194,974 | ₩193,665 | ₩194,199 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,094 | ₩195,588 | ₩194,199 | ₩194,693 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,067 | ₩196,149 | ₩194,613 | ₩195,842 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,132 | ₩195,298 | ₩193,985 | ₩194,773 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩196,844 | ₩196,844 | ₩195,334 | ₩195,495 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,284 | ₩197,552 | ₩196,817 | ₩197,124 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,401 | ₩197,398 | ₩195,374 | ₩197,031 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,506 | ₩194,506 | ₩193,598 | ₩194,226 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,440 | ₩194,440 | ₩193,611 | ₩194,213 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,545 | ₩194,026 | ₩191,060 | ₩192,209 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩193,745 | ₩193,745 | ₩192,737 | ₩193,091 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,531 | ₩194,613 | ₩193,264 | ₩193,919 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,573 | ₩195,161 | ₩194,506 | ₩194,733 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩192,917 | ₩193,571 | ₩192,677 | ₩193,077 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,640 | ₩194,640 | ₩193,694 | ₩193,972 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,042 | ₩196,042 | ₩194,840 | ₩195,041 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩196,857 | ₩196,924 | ₩196,149 | ₩196,416 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩195,789 | ₩197,278 | ₩195,695 | ₩197,164 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,440 | ₩195,508 | ₩194,413 | ₩195,241 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,199 | ₩194,840 | ₩193,571 | ₩194,119 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,668 | ₩195,668 | ₩194,887 | ₩195,455 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩196,977 | ₩197,612 | ₩195,976 | ₩196,122 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,229 | ₩197,071 | ₩195,815 | ₩196,723 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,147 | ₩195,922 | ₩195,122 | ₩195,561 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,615 | ₩195,615 | ₩194,747 | ₩195,415 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,027 | ₩195,241 | ₩194,627 | ₩194,867 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,521 | ₩195,835 | ₩194,947 | ₩195,254 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,495 | ₩196,122 | ₩194,500 | ₩194,600 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩196,857 | ₩197,311 | ₩196,216 | ₩196,336 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,390 | ₩196,597 | ₩195,996 | ₩196,069 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,153 | ₩198,219 | ₩197,298 | ₩197,338 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩198,740 | ₩198,894 | ₩198,099 | ₩198,380 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩197,872 | ₩198,921 | ₩197,872 | ₩198,620 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩197,739 | ₩197,739 | ₩196,964 | ₩197,298 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩197,805 | ₩197,885 | ₩196,536 | ₩196,683 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,284 | ₩197,852 | ₩197,104 | ₩197,325 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩196,937 | ₩197,618 | ₩196,590 | ₩197,498 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,283 | ₩196,657 | ₩195,622 | ₩195,869 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩197,739 | ₩197,979 | ₩196,129 | ₩196,216 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩193,772 | ₩197,084 | ₩193,772 | ₩196,483 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,301 | ₩193,518 | ₩191,301 | ₩193,211 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,045 | ₩191,154 | ₩188,509 | ₩190,727 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,630 | ₩189,711 | ₩187,908 | ₩189,631 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,378 | ₩190,446 | ₩187,147 | ₩187,294 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩188,977 | ₩190,112 | ₩188,496 | ₩189,765 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩189,872 | ₩190,238 | ₩188,162 | ₩188,830 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩187,882 | ₩189,591 | ₩187,882 | ₩188,443 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,095 | ₩188,817 | ₩187,334 | ₩187,948 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,152 | ₩190,767 | ₩189,939 | ₩190,152 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,139 | ₩190,540 | ₩189,431 | ₩190,393 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,246 | ₩190,540 | ₩188,950 | ₩189,024 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,017 | ₩190,411 | ₩188,990 | ₩189,418 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,408 | ₩191,962 | ₩190,540 | ₩191,207 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,595 | ₩192,062 | ₩190,820 | ₩191,768 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,060 | ₩191,595 | ₩190,566 | ₩191,141 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,328 | ₩191,862 | ₩190,439 | ₩190,740 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,127 | ₩192,062 | ₩190,393 | ₩191,969 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩189,805 | ₩191,201 | ₩189,738 | ₩191,074 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,204 | ₩189,645 | ₩188,089 | ₩189,484 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,566 | ₩190,900 | ₩189,658 | ₩190,112 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,085 | ₩190,994 | ₩190,015 | ₩190,660 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩189,898 | ₩190,872 | ₩188,129 | ₩189,431 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,004 | ₩190,433 | ₩188,590 | ₩189,458 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,296 | ₩189,765 | ₩188,149 | ₩189,511 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,160 | ₩188,349 | ₩186,346 | ₩188,189 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,130 | ₩186,907 | ₩184,983 | ₩186,065 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,548 | ₩187,621 | ₩185,771 | ₩186,079 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,399 | ₩188,095 | ₩185,972 | ₩186,346 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,319 | ₩187,822 | ₩186,239 | ₩186,653 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,524 | ₩190,379 | ₩188,630 | ₩188,950 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩189,925 | ₩189,925 | ₩188,984 | ₩189,511 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,379 | ₩190,686 | ₩187,321 | ₩187,748 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,421 | ₩191,615 | ₩190,246 | ₩190,353 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩190,887 | ₩191,848 | ₩190,739 | ₩191,287 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,135 | ₩189,044 | ₩186,873 | ₩188,456 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,317 | ₩188,029 | ₩184,316 | ₩187,521 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,533 | ₩187,695 | ₩184,476 | ₩184,503 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩188,763 | ₩189,698 | ₩183,875 | ₩187,481 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩188,803 | ₩189,297 | ₩187,641 | ₩187,668 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩190,914 | ₩191,169 | ₩187,080 | ₩187,481 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩190,980 | ₩192,449 | ₩190,914 | ₩192,182 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,142 | ₩192,316 | ₩191,207 | ₩191,301 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,289 | ₩192,944 | ₩192,116 | ₩192,583 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,381 | ₩192,864 | ₩191,381 | ₩192,316 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,661 | ₩192,262 | ₩191,481 | ₩191,728 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,179 | ₩191,581 | ₩190,005 | ₩191,448 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,313 | ₩190,593 | ₩189,965 | ₩190,353 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,112 | ₩190,727 | ₩189,805 | ₩190,299 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,017 | ₩189,885 | ₩188,883 | ₩189,084 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩186,973 | ₩188,670 | ₩186,746 | ₩188,189 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,252 | ₩187,928 | ₩185,878 | ₩187,775 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,105 | ₩186,746 | ₩185,381 | ₩185,798 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,281 | ₩187,688 | ₩185,872 | ₩187,054 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩187,775 | ₩188,035 | ₩186,786 | ₩186,987 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,176 | ₩189,538 | ₩188,176 | ₩189,217 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩186,733 | ₩188,042 | ₩186,119 | ₩187,721 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,386 | ₩186,880 | ₩185,184 | ₩186,706 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,386 | ₩187,354 | ₩186,252 | ₩186,973 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,453 | ₩186,956 | ₩186,453 | ₩186,800 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩186,827 | ₩187,027 | ₩185,478 | ₩185,758 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,491 | ₩186,773 | ₩185,291 | ₩186,653 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩183,902 | ₩184,743 | ₩183,902 | ₩184,422 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,447 | ₩184,089 | ₩182,285 | ₩183,033 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩183,888 | ₩184,676 | ₩183,648 | ₩183,674 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,125 | ₩183,354 | ₩181,217 | ₩183,020 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,671 | ₩181,771 | ₩180,870 | ₩181,618 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩181,938 | ₩182,112 | ₩181,257 | ₩181,751 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩181,965 | ₩182,846 | ₩181,965 | ₩182,699 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩181,765 | ₩182,472 | ₩181,202 | ₩182,339 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩181,791 | ₩182,325 | ₩179,694 | ₩181,417 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,058 | ₩182,299 | ₩181,671 | ₩182,232 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,392 | ₩182,746 | ₩180,569 | ₩180,896 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,658 | ₩182,145 | ₩181,304 | ₩181,911 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,043 | ₩182,699 | ₩181,043 | ₩182,072 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,561 | ₩180,028 | ₩179,087 | ₩179,748 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,319 | ₩179,427 | ₩178,051 | ₩179,374 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,516 | ₩178,051 | ₩176,489 | ₩178,051 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,577 | ₩176,008 | ₩173,470 | ₩176,008 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩174,899 | ₩174,946 | ₩173,944 | ₩174,098 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,377 | ₩174,806 | ₩173,067 | ₩174,525 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩173,858 | ₩173,965 | ₩172,669 | ₩173,671 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,009 | ₩169,504 | ₩167,594 | ₩169,463 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,622 | ₩169,691 | ₩168,622 | ₩169,544 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,245 | ₩169,290 | ₩165,884 | ₩168,649 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩167,968 | ₩169,250 | ₩167,795 | ₩168,422 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,241 | ₩167,360 | ₩163,974 | ₩167,126 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,348 | ₩164,555 | ₩161,770 | ₩162,451 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,149 | ₩165,149 | ₩162,705 | ₩162,986 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,367 | ₩168,301 | ₩165,750 | ₩165,871 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,116 | ₩169,610 | ₩167,954 | ₩168,689 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,647 | ₩169,009 | ₩167,139 | ₩168,141 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,383 | ₩170,605 | ₩168,368 | ₩168,702 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩168,929 | ₩168,929 | ₩165,977 | ₩166,899 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,488 | ₩170,051 | ₩167,968 | ₩169,263 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,440 | ₩171,801 | ₩169,530 | ₩169,557 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,268 | ₩173,023 | ₩171,948 | ₩172,148 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,267 | ₩172,215 | ₩171,053 | ₩171,507 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,520 | ₩172,262 | ₩169,570 | ₩169,731 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,215 | ₩172,362 | ₩170,826 | ₩170,879 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩173,871 | ₩174,405 | ₩172,776 | ₩173,537 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,258 | ₩175,607 | ₩173,337 | ₩173,858 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,427 | ₩174,779 | ₩170,358 | ₩174,392 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,243 | ₩173,858 | ₩172,295 | ₩173,016 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,541 | ₩176,506 | ₩173,918 | ₩175,327 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,554 | ₩176,852 | ₩175,113 | ₩176,369 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩173,804 | ₩175,888 | ₩172,429 | ₩175,273 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,659 | ₩177,277 | ₩174,659 | ₩176,716 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩175,941 | ₩176,783 | ₩175,707 | ₩176,649 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,345 | ₩178,399 | ₩176,462 | ₩177,651 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,464 | ₩178,412 | ₩177,464 | ₩178,252 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,327 | ₩177,050 | ₩175,086 | ₩176,916 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩176,996 | ₩177,544 | ₩174,946 | ₩175,434 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,594 | ₩177,597 | ₩175,594 | ₩177,384 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩175,955 | ₩176,596 | ₩175,399 | ₩176,168 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩175,874 | ₩177,370 | ₩175,687 | ₩176,689 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩174,926 | ₩176,048 | ₩173,811 | ₩175,500 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,113 | ₩176,369 | ₩174,049 | ₩175,193 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,439 | ₩178,666 | ₩174,899 | ₩175,073 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,267 | ₩179,364 | ₩177,479 | ₩178,025 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩178,960 | ₩179,419 | ₩178,158 | ₩178,238 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,691 | ₩179,213 | ₩177,450 | ₩178,773 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,594 | ₩178,257 | ₩175,554 | ₩177,971 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,394 | ₩175,915 | ₩174,190 | ₩174,592 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,624 | ₩177,838 | ₩175,621 | ₩176,636 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,053 | ₩179,280 | ₩176,008 | ₩177,304 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,544 | ₩179,427 | ₩177,544 | ₩179,080 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,305 | ₩178,693 | ₩176,930 | ₩178,078 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,494 | ₩179,587 | ₩176,662 | ₩178,773 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,681 | ₩179,855 | ₩178,900 | ₩179,280 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,200 | ₩179,587 | ₩179,013 | ₩179,414 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,305 | ₩179,133 | ₩178,305 | ₩178,880 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,624 | ₩178,230 | ₩177,404 | ₩177,918 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,011 | ₩178,339 | ₩177,372 | ₩177,811 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,567 | ₩177,771 | ₩175,260 | ₩176,876 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,008 | ₩176,849 | ₩174,863 | ₩175,060 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,414 | ₩179,437 | ₩178,492 | ₩178,733 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,654 | ₩179,961 | ₩178,906 | ₩179,067 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩178,799 | ₩178,886 | ₩177,651 | ₩178,586 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,042 | ₩180,132 | ₩178,986 | ₩179,587 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩178,933 | ₩180,135 | ₩178,933 | ₩179,975 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩178,973 | ₩180,028 | ₩178,612 | ₩179,748 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,653 | ₩178,986 | ₩178,252 | ₩178,693 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,387 | ₩179,855 | ₩178,746 | ₩178,759 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,212 | ₩179,494 | ₩178,092 | ₩179,427 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,664 | ₩178,612 | ₩177,664 | ₩178,145 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,678 | ₩177,772 | ₩176,168 | ₩176,956 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,145 | ₩178,145 | ₩176,756 | ₩176,796 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,305 | ₩178,612 | ₩178,078 | ₩178,198 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,372 | ₩178,746 | ₩177,958 | ₩178,466 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,080 | ₩179,339 | ₩178,813 | ₩179,026 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,332 | ₩179,200 | ₩178,332 | ₩179,026 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,477 | ₩178,479 | ₩177,477 | ₩178,466 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩177,971 | ₩178,385 | ₩177,758 | ₩178,265 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,128 | ₩177,223 | ₩176,128 | ₩177,050 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩175,808 | ₩176,716 | ₩175,247 | ₩175,607 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,262 | ₩176,342 | ₩174,338 | ₩174,338 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,235 | ₩176,649 | ₩175,100 | ₩176,061 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,704 | ₩177,760 | ₩176,282 | ₩176,516 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,612 | ₩178,759 | ₩176,262 | ₩176,849 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,384 | ₩178,786 | ₩177,103 | ₩178,786 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,689 | ₩178,345 | ₩176,415 | ₩177,958 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩176,836 | ₩177,444 | ₩176,756 | ₩176,823 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩177,771 | ₩177,771 | ₩176,609 | ₩177,023 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,250 | ₩178,078 | ₩177,230 | ₩177,517 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,090 | ₩177,117 | ₩176,318 | ₩176,970 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,075 | ₩176,936 | ₩175,928 | ₩176,596 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,556 | ₩176,943 | ₩175,861 | ₩176,315 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,541 | ₩176,819 | ₩175,527 | ₩176,102 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,035 | ₩176,783 | ₩176,035 | ₩176,783 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,313 | ₩176,369 | ₩175,193 | ₩175,808 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩172,829 | ₩174,980 | ₩172,041 | ₩174,632 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,333 | ₩173,150 | ₩171,093 | ₩172,869 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,196 | ₩171,921 | ₩168,448 | ₩170,532 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,631 | ₩174,298 | ₩168,502 | ₩168,582 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩170,732 | ₩172,137 | ₩170,158 | ₩171,039 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩170,786 | ₩171,774 | ₩169,437 | ₩170,572 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,096 | ₩173,924 | ₩170,879 | ₩171,801 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,001 | ₩174,552 | ₩171,614 | ₩173,684 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩175,781 | ₩176,041 | ₩173,430 | ₩173,671 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,117 | ₩177,130 | ₩176,235 | ₩176,622 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩175,874 | ₩176,729 | ₩175,661 | ₩176,516 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,367 | ₩176,516 | ₩174,712 | ₩176,248 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,549 | ₩173,831 | ₩171,240 | ₩173,831 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,006 | ₩175,233 | ₩172,936 | ₩173,337 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩174,779 | ₩176,235 | ₩174,579 | ₩175,273 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩174,966 | ₩175,981 | ₩174,712 | ₩174,873 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,330 | ₩177,330 | ₩175,714 | ₩176,823 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,036 | ₩177,083 | ₩175,741 | ₩176,315 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,248 | ₩177,117 | ₩175,634 | ₩175,634 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,172 | ₩178,212 | ₩176,542 | ₩177,437 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩177,784 | ₩178,212 | ₩177,290 | ₩177,678 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,090 | ₩177,557 | ₩176,843 | ₩177,477 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,394 | ₩175,941 | ₩175,394 | ₩175,541 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,524 | ₩174,606 | ₩173,486 | ₩174,272 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,472 | ₩174,473 | ₩172,415 | ₩173,457 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,312 | ₩174,846 | ₩173,940 | ₩174,379 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,096 | ₩174,445 | ₩173,096 | ₩174,192 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩170,893 | ₩172,722 | ₩170,827 | ₩172,415 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,123 | ₩173,406 | ₩170,512 | ₩171,333 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,444 | ₩174,225 | ₩171,295 | ₩172,736 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,639 | ₩173,043 | ₩169,984 | ₩172,188 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,667 | ₩172,549 | ₩171,400 | ₩172,188 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,485 | ₩174,930 | ₩169,697 | ₩169,824 | -2.67% | 19.7만 |
|---|