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 | ₩197,818 | ₩198,564 | ₩197,636 | ₩198,313 | +0.25% | 15만 |
| 2026.10.08 | ₩197,095 | ₩197,818 | ₩196,533 | ₩197,323 | +0.12% | 21만 |
| 2026.10.07 | ₩197,309 | ₩198,038 | ₩196,935 | ₩197,831 | +0.26% | 17.5만 |
| 2026.10.06 | ₩198,112 | ₩198,848 | ₩198,112 | ₩198,205 | +0.05% | 12.9만 |
| 2026.10.05 | ₩196,078 | ₩197,844 | ₩196,078 | ₩197,363 | +0.65% | 16.2만 |
| 2026.10.02 | ₩196,172 | ₩196,553 | ₩195,357 | ₩195,918 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,446 | ₩194,955 | ₩193,357 | ₩194,660 | +0.11% | 46.9만 |
| 2026.09.30 | ₩195,102 | ₩195,838 | ₩194,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,032 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩195,289 | ₩195,289 | ₩193,978 | ₩194,513 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,410 | ₩195,905 | ₩194,513 | ₩195,008 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,383 | ₩196,466 | ₩194,928 | ₩196,159 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,446 | ₩195,614 | ₩194,299 | ₩195,088 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩197,162 | ₩197,162 | ₩195,650 | ₩195,811 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,603 | ₩197,871 | ₩197,135 | ₩197,443 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,717 | ₩197,717 | ₩195,690 | ₩197,349 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,821 | ₩194,821 | ₩193,911 | ₩194,540 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,754 | ₩194,754 | ₩193,925 | ₩194,527 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,858 | ₩194,339 | ₩191,369 | ₩192,520 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩194,058 | ₩194,058 | ₩193,048 | ₩193,403 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,844 | ₩194,928 | ₩193,577 | ₩194,232 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,888 | ₩195,476 | ₩194,821 | ₩195,048 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩193,229 | ₩193,884 | ₩192,988 | ₩193,389 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,955 | ₩194,955 | ₩194,008 | ₩194,286 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,359 | ₩196,359 | ₩195,155 | ₩195,356 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩197,175 | ₩197,242 | ₩196,466 | ₩196,734 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩196,105 | ₩197,597 | ₩196,012 | ₩197,483 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,754 | ₩195,824 | ₩194,727 | ₩195,557 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,513 | ₩195,155 | ₩193,884 | ₩194,433 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,985 | ₩195,985 | ₩195,202 | ₩195,771 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩197,296 | ₩197,931 | ₩196,292 | ₩196,440 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,547 | ₩197,389 | ₩196,132 | ₩197,042 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,463 | ₩196,239 | ₩195,438 | ₩195,878 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,931 | ₩195,931 | ₩195,062 | ₩195,731 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,343 | ₩195,557 | ₩194,941 | ₩195,182 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,838 | ₩196,152 | ₩195,262 | ₩195,570 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,811 | ₩196,440 | ₩194,814 | ₩194,915 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩197,175 | ₩197,630 | ₩196,533 | ₩196,654 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,707 | ₩196,915 | ₩196,313 | ₩196,386 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,473 | ₩198,540 | ₩197,617 | ₩197,657 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩199,062 | ₩199,215 | ₩198,420 | ₩198,700 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩198,192 | ₩199,242 | ₩198,192 | ₩198,941 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩198,058 | ₩198,058 | ₩197,282 | ₩197,617 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩198,125 | ₩198,205 | ₩196,854 | ₩197,001 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,603 | ₩198,172 | ₩197,423 | ₩197,644 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩197,256 | ₩197,938 | ₩196,908 | ₩197,818 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,600 | ₩196,975 | ₩195,938 | ₩196,185 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩198,058 | ₩198,299 | ₩196,446 | ₩196,533 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩194,085 | ₩197,403 | ₩194,085 | ₩196,801 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,610 | ₩193,831 | ₩191,610 | ₩193,523 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,353 | ₩191,463 | ₩188,814 | ₩191,035 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,935 | ₩190,018 | ₩188,212 | ₩189,938 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,684 | ₩190,754 | ₩187,450 | ₩187,597 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩189,282 | ₩190,420 | ₩188,801 | ₩190,072 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩190,179 | ₩190,545 | ₩188,466 | ₩189,135 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩188,186 | ₩189,898 | ₩188,186 | ₩188,747 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,400 | ₩189,122 | ₩187,637 | ₩188,252 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,460 | ₩191,075 | ₩190,246 | ₩190,460 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,446 | ₩190,848 | ₩189,737 | ₩190,701 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,553 | ₩190,848 | ₩189,256 | ₩189,329 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,323 | ₩190,719 | ₩189,296 | ₩189,724 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,717 | ₩192,272 | ₩190,848 | ₩191,517 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,905 | ₩192,373 | ₩191,129 | ₩192,078 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,369 | ₩191,905 | ₩190,874 | ₩191,450 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,637 | ₩192,172 | ₩190,747 | ₩191,048 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,436 | ₩192,373 | ₩190,701 | ₩192,279 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩190,112 | ₩191,510 | ₩190,045 | ₩191,383 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,510 | ₩189,951 | ₩188,393 | ₩189,791 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,874 | ₩191,209 | ₩189,965 | ₩190,420 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,393 | ₩191,303 | ₩190,322 | ₩190,968 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩190,206 | ₩191,181 | ₩188,433 | ₩189,737 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,309 | ₩190,741 | ₩188,895 | ₩189,764 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,600 | ₩190,072 | ₩188,453 | ₩189,818 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,463 | ₩188,654 | ₩186,647 | ₩188,493 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,430 | ₩187,209 | ₩185,283 | ₩186,366 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,851 | ₩187,925 | ₩186,072 | ₩186,380 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,701 | ₩188,400 | ₩186,272 | ₩186,647 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,620 | ₩188,125 | ₩186,540 | ₩186,955 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,831 | ₩190,687 | ₩188,935 | ₩189,256 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩190,232 | ₩190,232 | ₩189,289 | ₩189,818 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,687 | ₩190,995 | ₩187,624 | ₩188,052 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,731 | ₩191,925 | ₩190,553 | ₩190,660 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩191,196 | ₩192,159 | ₩191,047 | ₩191,597 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,440 | ₩189,349 | ₩187,175 | ₩188,761 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,617 | ₩188,333 | ₩184,614 | ₩187,824 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,834 | ₩187,998 | ₩184,774 | ₩184,801 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩189,068 | ₩190,005 | ₩184,172 | ₩187,784 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩189,109 | ₩189,604 | ₩187,945 | ₩187,971 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩191,222 | ₩191,478 | ₩187,383 | ₩187,784 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩191,289 | ₩192,761 | ₩191,222 | ₩192,493 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,453 | ₩192,627 | ₩191,517 | ₩191,610 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,600 | ₩193,256 | ₩192,426 | ₩192,895 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,690 | ₩193,175 | ₩191,690 | ₩192,627 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,971 | ₩192,573 | ₩191,791 | ₩192,038 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,486 | ₩191,891 | ₩190,313 | ₩191,757 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,620 | ₩190,901 | ₩190,272 | ₩190,660 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,420 | ₩191,035 | ₩190,112 | ₩190,607 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,323 | ₩190,192 | ₩189,189 | ₩189,390 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩187,276 | ₩188,975 | ₩187,048 | ₩188,493 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,553 | ₩188,232 | ₩186,179 | ₩188,078 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,406 | ₩187,048 | ₩185,681 | ₩186,099 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,584 | ₩187,992 | ₩186,172 | ₩187,356 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩188,078 | ₩188,339 | ₩187,089 | ₩187,289 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,480 | ₩189,844 | ₩188,480 | ₩189,523 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩187,035 | ₩188,346 | ₩186,420 | ₩188,025 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,687 | ₩187,182 | ₩185,483 | ₩187,008 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,687 | ₩187,657 | ₩186,553 | ₩187,276 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,754 | ₩187,258 | ₩186,754 | ₩187,102 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩187,129 | ₩187,329 | ₩185,778 | ₩186,058 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,791 | ₩187,075 | ₩185,590 | ₩186,955 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩184,199 | ₩185,042 | ₩184,199 | ₩184,721 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,744 | ₩184,386 | ₩182,580 | ₩183,329 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩184,186 | ₩184,975 | ₩183,945 | ₩183,972 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,420 | ₩183,650 | ₩181,510 | ₩183,316 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,965 | ₩182,065 | ₩181,162 | ₩181,911 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩182,232 | ₩182,406 | ₩181,550 | ₩182,045 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩182,259 | ₩183,142 | ₩182,259 | ₩182,995 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩182,058 | ₩182,767 | ₩181,495 | ₩182,634 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩182,085 | ₩182,620 | ₩179,985 | ₩181,711 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,353 | ₩182,594 | ₩181,965 | ₩182,527 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,687 | ₩183,042 | ₩180,861 | ₩181,189 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,951 | ₩182,440 | ₩181,597 | ₩182,206 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,336 | ₩182,995 | ₩181,336 | ₩182,366 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,851 | ₩180,319 | ₩179,376 | ₩180,038 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,607 | ₩179,717 | ₩178,339 | ₩179,664 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,801 | ₩178,339 | ₩176,774 | ₩178,339 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,858 | ₩176,293 | ₩173,751 | ₩176,293 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩175,182 | ₩175,229 | ₩174,226 | ₩174,380 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,657 | ₩175,089 | ₩173,347 | ₩174,808 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩174,139 | ₩174,246 | ₩172,948 | ₩173,952 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,283 | ₩169,778 | ₩167,865 | ₩169,738 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,895 | ₩169,965 | ₩168,895 | ₩169,818 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,513 | ₩169,564 | ₩166,152 | ₩168,921 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩168,239 | ₩169,523 | ₩168,067 | ₩168,694 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,507 | ₩167,631 | ₩164,239 | ₩167,396 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,614 | ₩164,821 | ₩162,032 | ₩162,714 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,416 | ₩165,416 | ₩162,968 | ₩163,249 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,637 | ₩168,574 | ₩166,018 | ₩166,139 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,390 | ₩169,885 | ₩168,226 | ₩168,962 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,918 | ₩169,283 | ₩167,410 | ₩168,413 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,657 | ₩170,881 | ₩168,641 | ₩168,975 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩169,202 | ₩169,202 | ₩166,246 | ₩167,169 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,761 | ₩170,326 | ₩168,239 | ₩169,537 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,717 | ₩172,079 | ₩169,804 | ₩169,831 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,547 | ₩173,303 | ₩172,226 | ₩172,426 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,544 | ₩172,493 | ₩171,329 | ₩171,784 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,798 | ₩172,540 | ₩169,845 | ₩170,005 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,493 | ₩172,641 | ₩171,102 | ₩171,156 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩174,152 | ₩174,687 | ₩173,055 | ₩173,818 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,540 | ₩175,891 | ₩173,617 | ₩174,139 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,704 | ₩175,062 | ₩170,634 | ₩174,674 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,523 | ₩174,139 | ₩172,574 | ₩173,296 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,824 | ₩176,792 | ₩174,199 | ₩175,610 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,838 | ₩177,138 | ₩175,396 | ₩176,654 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩174,085 | ₩176,172 | ₩172,707 | ₩175,557 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,941 | ₩177,564 | ₩174,941 | ₩177,002 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩176,226 | ₩177,069 | ₩175,992 | ₩176,935 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,634 | ₩178,687 | ₩176,747 | ₩177,938 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,751 | ₩178,701 | ₩177,751 | ₩178,540 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,610 | ₩177,336 | ₩175,370 | ₩177,202 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩177,283 | ₩177,831 | ₩175,229 | ₩175,717 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,878 | ₩177,885 | ₩175,878 | ₩177,671 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩176,239 | ₩176,881 | ₩175,683 | ₩176,453 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩176,159 | ₩177,657 | ₩175,972 | ₩176,975 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩175,209 | ₩176,333 | ₩174,092 | ₩175,784 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,396 | ₩176,654 | ₩174,330 | ₩175,477 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,727 | ₩178,955 | ₩175,182 | ₩175,356 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,557 | ₩179,654 | ₩177,766 | ₩178,313 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩179,249 | ₩179,709 | ₩178,446 | ₩178,527 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,978 | ₩179,503 | ₩177,737 | ₩179,062 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,878 | ₩178,545 | ₩175,838 | ₩178,259 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,677 | ₩176,199 | ₩174,472 | ₩174,875 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,911 | ₩178,125 | ₩175,905 | ₩176,921 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,343 | ₩179,570 | ₩176,293 | ₩177,590 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,831 | ₩179,717 | ₩177,831 | ₩179,370 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,594 | ₩178,982 | ₩177,216 | ₩178,366 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,784 | ₩179,878 | ₩176,948 | ₩179,062 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,972 | ₩180,145 | ₩179,189 | ₩179,570 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,490 | ₩179,878 | ₩179,303 | ₩179,704 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,594 | ₩179,423 | ₩178,594 | ₩179,169 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,911 | ₩178,519 | ₩177,691 | ₩178,206 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,299 | ₩178,627 | ₩177,659 | ₩178,099 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,851 | ₩178,059 | ₩175,543 | ₩177,162 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,293 | ₩177,135 | ₩175,146 | ₩175,343 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,704 | ₩179,727 | ₩178,781 | ₩179,022 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,945 | ₩180,252 | ₩179,196 | ₩179,356 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩179,089 | ₩179,176 | ₩177,938 | ₩178,875 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,333 | ₩180,424 | ₩179,276 | ₩179,878 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩179,222 | ₩180,426 | ₩179,222 | ₩180,266 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩179,263 | ₩180,319 | ₩178,901 | ₩180,038 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,941 | ₩179,276 | ₩178,540 | ₩178,982 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,677 | ₩180,145 | ₩179,035 | ₩179,048 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,500 | ₩179,784 | ₩178,380 | ₩179,717 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,952 | ₩178,901 | ₩177,952 | ₩178,433 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,965 | ₩178,060 | ₩176,453 | ₩177,242 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,433 | ₩178,433 | ₩177,042 | ₩177,082 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,594 | ₩178,901 | ₩178,366 | ₩178,487 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,661 | ₩179,035 | ₩178,246 | ₩178,754 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,370 | ₩179,629 | ₩179,102 | ₩179,316 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,620 | ₩179,490 | ₩178,620 | ₩179,316 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,764 | ₩178,768 | ₩177,764 | ₩178,754 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩178,259 | ₩178,674 | ₩178,045 | ₩178,553 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,413 | ₩177,510 | ₩176,413 | ₩177,336 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩176,092 | ₩177,002 | ₩175,530 | ₩175,891 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,547 | ₩176,627 | ₩174,620 | ₩174,620 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,520 | ₩176,935 | ₩175,383 | ₩176,346 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,992 | ₩178,048 | ₩176,567 | ₩176,801 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,901 | ₩179,048 | ₩176,547 | ₩177,135 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,671 | ₩179,075 | ₩177,390 | ₩179,075 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,975 | ₩178,634 | ₩176,701 | ₩178,246 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩177,122 | ₩177,731 | ₩177,042 | ₩177,109 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩178,059 | ₩178,059 | ₩176,895 | ₩177,309 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,537 | ₩178,366 | ₩177,517 | ₩177,804 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,376 | ₩177,403 | ₩176,603 | ₩177,256 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,360 | ₩177,222 | ₩176,212 | ₩176,881 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,841 | ₩177,229 | ₩176,145 | ₩176,600 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,824 | ₩177,105 | ₩175,811 | ₩176,386 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,319 | ₩177,069 | ₩176,319 | ₩177,069 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,597 | ₩176,654 | ₩175,477 | ₩176,092 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩173,109 | ₩175,263 | ₩172,319 | ₩174,915 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,610 | ₩173,430 | ₩171,370 | ₩173,149 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,470 | ₩172,199 | ₩168,721 | ₩170,808 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,911 | ₩174,580 | ₩168,774 | ₩168,855 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩171,008 | ₩172,416 | ₩170,433 | ₩171,316 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩171,062 | ₩172,052 | ₩169,711 | ₩170,848 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,376 | ₩174,206 | ₩171,156 | ₩172,079 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,279 | ₩174,834 | ₩171,891 | ₩173,965 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩176,065 | ₩176,326 | ₩173,711 | ₩173,952 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,403 | ₩177,416 | ₩176,520 | ₩176,908 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩176,159 | ₩177,015 | ₩175,945 | ₩176,801 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,651 | ₩176,801 | ₩174,995 | ₩176,533 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,828 | ₩174,112 | ₩171,517 | ₩174,112 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,289 | ₩175,517 | ₩173,216 | ₩173,617 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩175,062 | ₩176,520 | ₩174,861 | ₩175,557 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩175,249 | ₩176,266 | ₩174,995 | ₩175,156 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,617 | ₩177,617 | ₩175,998 | ₩177,109 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,323 | ₩177,370 | ₩176,025 | ₩176,600 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,533 | ₩177,403 | ₩175,918 | ₩175,918 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,460 | ₩178,500 | ₩176,828 | ₩177,724 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩178,072 | ₩178,500 | ₩177,577 | ₩177,965 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,376 | ₩177,844 | ₩177,129 | ₩177,764 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,677 | ₩176,226 | ₩175,677 | ₩175,824 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,804 | ₩174,888 | ₩173,767 | ₩174,554 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,754 | ₩174,756 | ₩172,694 | ₩173,737 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,594 | ₩175,129 | ₩174,222 | ₩174,661 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,376 | ₩174,727 | ₩173,376 | ₩174,473 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩171,169 | ₩173,002 | ₩171,103 | ₩172,694 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,403 | ₩173,687 | ₩170,788 | ₩171,610 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,724 | ₩174,507 | ₩171,572 | ₩173,015 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,915 | ₩173,323 | ₩170,259 | ₩172,467 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,945 | ₩172,828 | ₩171,677 | ₩172,467 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,768 | ₩175,213 | ₩169,972 | ₩170,099 | -2.67% | 19.7만 |
|---|