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 | ₩197,566 | ₩198,312 | ₩197,384 | ₩198,061 | +0.25% | 15만 |
| 2026.10.08 | ₩196,845 | ₩197,566 | ₩196,284 | ₩197,072 | +0.12% | 21만 |
| 2026.10.07 | ₩197,058 | ₩197,787 | ₩196,684 | ₩197,580 | +0.26% | 17.5만 |
| 2026.10.06 | ₩197,860 | ₩198,595 | ₩197,860 | ₩197,954 | +0.05% | 12.9만 |
| 2026.10.05 | ₩195,829 | ₩197,593 | ₩195,829 | ₩197,112 | +0.65% | 16.2만 |
| 2026.10.02 | ₩195,923 | ₩196,304 | ₩195,109 | ₩195,669 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,199 | ₩194,707 | ₩193,112 | ₩194,413 | +0.11% | 46.9만 |
| 2026.09.30 | ₩194,854 | ₩195,589 | ₩193,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,785 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩195,041 | ₩195,041 | ₩193,732 | ₩194,266 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,161 | ₩195,656 | ₩194,266 | ₩194,760 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,134 | ₩196,217 | ₩194,680 | ₩195,909 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,199 | ₩195,366 | ₩194,052 | ₩194,841 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩196,911 | ₩196,911 | ₩195,402 | ₩195,562 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,352 | ₩197,620 | ₩196,885 | ₩197,192 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,469 | ₩197,466 | ₩195,442 | ₩197,099 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,573 | ₩194,573 | ₩193,665 | ₩194,293 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,507 | ₩194,507 | ₩193,678 | ₩194,279 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,611 | ₩194,092 | ₩191,126 | ₩192,275 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩193,812 | ₩193,812 | ₩192,803 | ₩193,157 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,598 | ₩194,680 | ₩193,331 | ₩193,985 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,640 | ₩195,228 | ₩194,573 | ₩194,800 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩192,983 | ₩193,638 | ₩192,743 | ₩193,144 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,707 | ₩194,707 | ₩193,761 | ₩194,039 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,110 | ₩196,110 | ₩194,907 | ₩195,108 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩196,925 | ₩196,992 | ₩196,217 | ₩196,484 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩195,856 | ₩197,346 | ₩195,762 | ₩197,232 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,507 | ₩195,575 | ₩194,480 | ₩195,308 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,266 | ₩194,907 | ₩193,638 | ₩194,186 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,736 | ₩195,736 | ₩194,954 | ₩195,522 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩197,045 | ₩197,680 | ₩196,043 | ₩196,190 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,297 | ₩197,139 | ₩195,883 | ₩196,791 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,215 | ₩195,990 | ₩195,189 | ₩195,629 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,682 | ₩195,682 | ₩194,814 | ₩195,482 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,094 | ₩195,308 | ₩194,694 | ₩194,934 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,589 | ₩195,903 | ₩195,014 | ₩195,322 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,562 | ₩196,190 | ₩194,567 | ₩194,667 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩196,925 | ₩197,379 | ₩196,284 | ₩196,404 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,457 | ₩196,664 | ₩196,063 | ₩196,137 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,221 | ₩198,288 | ₩197,366 | ₩197,406 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩198,809 | ₩198,962 | ₩198,167 | ₩198,448 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩197,940 | ₩198,989 | ₩197,940 | ₩198,688 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩197,807 | ₩197,807 | ₩197,032 | ₩197,366 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩197,873 | ₩197,954 | ₩196,604 | ₩196,751 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,352 | ₩197,920 | ₩197,172 | ₩197,392 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩197,005 | ₩197,686 | ₩196,658 | ₩197,566 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,350 | ₩196,724 | ₩195,689 | ₩195,936 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩197,807 | ₩198,047 | ₩196,197 | ₩196,284 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩193,838 | ₩197,152 | ₩193,838 | ₩196,551 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,367 | ₩193,585 | ₩191,367 | ₩193,277 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,111 | ₩191,220 | ₩188,574 | ₩190,792 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,695 | ₩189,777 | ₩187,973 | ₩189,697 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,443 | ₩190,512 | ₩187,212 | ₩187,358 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩189,042 | ₩190,178 | ₩188,561 | ₩189,830 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩189,937 | ₩190,303 | ₩188,227 | ₩188,895 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩187,946 | ₩189,657 | ₩187,946 | ₩188,508 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,160 | ₩188,882 | ₩187,399 | ₩188,013 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,218 | ₩190,832 | ₩190,004 | ₩190,218 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,204 | ₩190,605 | ₩189,496 | ₩190,458 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,311 | ₩190,605 | ₩189,015 | ₩189,089 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,082 | ₩190,477 | ₩189,055 | ₩189,483 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,474 | ₩192,028 | ₩190,605 | ₩191,273 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,661 | ₩192,128 | ₩190,886 | ₩191,834 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,126 | ₩191,661 | ₩190,632 | ₩191,206 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,393 | ₩191,928 | ₩190,505 | ₩190,806 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,193 | ₩192,128 | ₩190,458 | ₩192,035 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩189,870 | ₩191,267 | ₩189,804 | ₩191,140 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,269 | ₩189,710 | ₩188,153 | ₩189,550 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,632 | ₩190,966 | ₩189,723 | ₩190,178 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,151 | ₩191,059 | ₩190,080 | ₩190,725 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩189,964 | ₩190,938 | ₩188,194 | ₩189,496 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,069 | ₩190,498 | ₩188,654 | ₩189,523 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,361 | ₩189,830 | ₩188,214 | ₩189,576 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,225 | ₩188,414 | ₩186,410 | ₩188,254 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,194 | ₩186,971 | ₩185,047 | ₩186,129 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,612 | ₩187,686 | ₩185,835 | ₩186,143 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,463 | ₩188,160 | ₩186,036 | ₩186,410 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,383 | ₩187,886 | ₩186,303 | ₩186,717 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,590 | ₩190,445 | ₩188,695 | ₩189,015 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩189,991 | ₩189,991 | ₩189,049 | ₩189,576 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,445 | ₩190,752 | ₩187,385 | ₩187,813 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,487 | ₩191,681 | ₩190,311 | ₩190,418 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩190,953 | ₩191,915 | ₩190,804 | ₩191,353 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,200 | ₩189,109 | ₩186,938 | ₩188,521 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,381 | ₩188,093 | ₩184,379 | ₩187,586 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,597 | ₩187,759 | ₩184,539 | ₩184,566 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩188,828 | ₩189,763 | ₩183,938 | ₩187,546 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩188,868 | ₩189,363 | ₩187,706 | ₩187,733 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩190,979 | ₩191,234 | ₩187,145 | ₩187,546 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩191,046 | ₩192,516 | ₩190,979 | ₩192,249 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,208 | ₩192,382 | ₩191,273 | ₩191,367 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,355 | ₩193,010 | ₩192,182 | ₩192,649 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,447 | ₩192,930 | ₩191,447 | ₩192,382 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,727 | ₩192,329 | ₩191,547 | ₩191,794 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,244 | ₩191,647 | ₩190,071 | ₩191,514 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,378 | ₩190,659 | ₩190,031 | ₩190,418 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,178 | ₩190,792 | ₩189,870 | ₩190,365 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,082 | ₩189,950 | ₩188,948 | ₩189,149 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩187,038 | ₩188,735 | ₩186,811 | ₩188,254 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,316 | ₩187,993 | ₩185,942 | ₩187,839 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,169 | ₩186,811 | ₩185,445 | ₩185,862 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,345 | ₩187,753 | ₩185,936 | ₩187,118 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩187,839 | ₩188,100 | ₩186,851 | ₩187,051 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,240 | ₩189,603 | ₩188,240 | ₩189,282 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩186,797 | ₩188,107 | ₩186,183 | ₩187,786 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,450 | ₩186,944 | ₩185,247 | ₩186,771 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,450 | ₩187,419 | ₩186,316 | ₩187,038 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,517 | ₩187,020 | ₩186,517 | ₩186,864 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩186,891 | ₩187,091 | ₩185,541 | ₩185,822 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,555 | ₩186,837 | ₩185,354 | ₩186,717 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩183,965 | ₩184,807 | ₩183,965 | ₩184,486 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,511 | ₩184,152 | ₩182,348 | ₩183,096 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩183,951 | ₩184,740 | ₩183,711 | ₩183,738 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,188 | ₩183,417 | ₩181,279 | ₩183,083 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,734 | ₩181,834 | ₩180,932 | ₩181,680 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩182,001 | ₩182,175 | ₩181,319 | ₩181,814 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩182,028 | ₩182,909 | ₩182,028 | ₩182,762 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩181,827 | ₩182,535 | ₩181,265 | ₩182,402 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩181,854 | ₩182,388 | ₩179,756 | ₩181,480 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,121 | ₩182,362 | ₩181,734 | ₩182,295 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,455 | ₩182,809 | ₩180,631 | ₩180,959 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,720 | ₩182,208 | ₩181,366 | ₩181,974 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,106 | ₩182,762 | ₩181,106 | ₩182,134 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,623 | ₩180,090 | ₩179,148 | ₩179,810 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,380 | ₩179,489 | ₩178,113 | ₩179,436 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,576 | ₩178,113 | ₩176,550 | ₩178,113 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,637 | ₩176,069 | ₩173,530 | ₩176,069 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩174,960 | ₩175,006 | ₩174,004 | ₩174,158 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,437 | ₩174,866 | ₩173,127 | ₩174,586 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩173,918 | ₩174,024 | ₩172,728 | ₩173,730 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,068 | ₩169,562 | ₩167,651 | ₩169,522 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,680 | ₩169,749 | ₩168,680 | ₩169,602 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,302 | ₩169,348 | ₩165,941 | ₩168,707 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩168,025 | ₩169,308 | ₩167,853 | ₩168,480 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,298 | ₩167,418 | ₩164,031 | ₩167,184 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,405 | ₩164,612 | ₩161,826 | ₩162,507 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,206 | ₩165,206 | ₩162,761 | ₩163,042 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,424 | ₩168,359 | ₩165,808 | ₩165,928 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,174 | ₩169,669 | ₩168,012 | ₩168,747 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,705 | ₩169,068 | ₩167,197 | ₩168,199 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,442 | ₩170,664 | ₩168,426 | ₩168,760 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩168,987 | ₩168,987 | ₩166,035 | ₩166,957 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,546 | ₩170,110 | ₩168,025 | ₩169,321 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,499 | ₩171,860 | ₩169,589 | ₩169,615 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,328 | ₩173,082 | ₩172,007 | ₩172,207 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,326 | ₩172,274 | ₩171,112 | ₩171,566 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,579 | ₩172,321 | ₩169,629 | ₩169,789 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,274 | ₩172,421 | ₩170,885 | ₩170,938 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩173,931 | ₩174,465 | ₩172,835 | ₩173,597 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,318 | ₩175,668 | ₩173,396 | ₩173,918 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,486 | ₩174,839 | ₩170,417 | ₩174,452 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,303 | ₩173,918 | ₩172,354 | ₩173,076 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,601 | ₩176,567 | ₩173,978 | ₩175,387 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,614 | ₩176,913 | ₩175,173 | ₩176,429 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩173,864 | ₩175,948 | ₩172,488 | ₩175,334 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,719 | ₩177,338 | ₩174,719 | ₩176,777 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩176,002 | ₩176,844 | ₩175,768 | ₩176,710 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,407 | ₩178,460 | ₩176,523 | ₩177,712 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,525 | ₩178,474 | ₩177,525 | ₩178,313 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,387 | ₩177,111 | ₩175,147 | ₩176,977 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩177,057 | ₩177,605 | ₩175,006 | ₩175,494 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,654 | ₩177,659 | ₩175,654 | ₩177,445 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩176,015 | ₩176,656 | ₩175,459 | ₩176,229 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩175,935 | ₩177,431 | ₩175,748 | ₩176,750 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩174,986 | ₩176,109 | ₩173,871 | ₩175,561 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,173 | ₩176,429 | ₩174,109 | ₩175,254 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,500 | ₩178,727 | ₩174,960 | ₩175,133 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,329 | ₩179,426 | ₩177,540 | ₩178,086 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩179,021 | ₩179,481 | ₩178,220 | ₩178,300 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,752 | ₩179,275 | ₩177,512 | ₩178,834 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,654 | ₩178,319 | ₩175,614 | ₩178,033 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,454 | ₩175,975 | ₩174,250 | ₩174,652 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,685 | ₩177,899 | ₩175,681 | ₩176,697 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,115 | ₩179,342 | ₩176,069 | ₩177,365 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,605 | ₩179,489 | ₩177,605 | ₩179,142 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,367 | ₩178,754 | ₩176,991 | ₩178,140 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,556 | ₩179,649 | ₩176,723 | ₩178,834 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,743 | ₩179,917 | ₩178,961 | ₩179,342 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,262 | ₩179,649 | ₩179,075 | ₩179,476 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,367 | ₩179,195 | ₩178,367 | ₩178,941 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,685 | ₩178,292 | ₩177,465 | ₩177,979 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,073 | ₩178,400 | ₩177,433 | ₩177,872 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,628 | ₩177,832 | ₩175,320 | ₩176,937 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,069 | ₩176,910 | ₩174,924 | ₩175,120 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,476 | ₩179,498 | ₩178,554 | ₩178,794 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,716 | ₩180,023 | ₩178,968 | ₩179,128 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩178,861 | ₩178,948 | ₩177,712 | ₩178,647 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,104 | ₩180,194 | ₩179,048 | ₩179,649 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩178,995 | ₩180,197 | ₩178,995 | ₩180,037 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩179,035 | ₩180,090 | ₩178,674 | ₩179,810 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,714 | ₩179,048 | ₩178,313 | ₩178,754 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,449 | ₩179,917 | ₩178,808 | ₩178,821 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,273 | ₩179,556 | ₩178,153 | ₩179,489 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,725 | ₩178,674 | ₩177,725 | ₩178,206 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,739 | ₩177,834 | ₩176,229 | ₩177,017 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,206 | ₩178,206 | ₩176,817 | ₩176,857 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,367 | ₩178,674 | ₩178,140 | ₩178,260 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,433 | ₩178,808 | ₩178,019 | ₩178,527 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,142 | ₩179,401 | ₩178,874 | ₩179,088 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,393 | ₩179,262 | ₩178,393 | ₩179,088 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,538 | ₩178,540 | ₩177,538 | ₩178,527 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩178,033 | ₩178,447 | ₩177,819 | ₩178,327 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,189 | ₩177,284 | ₩176,189 | ₩177,111 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩175,868 | ₩176,777 | ₩175,307 | ₩175,668 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,322 | ₩176,403 | ₩174,399 | ₩174,399 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,296 | ₩176,710 | ₩175,160 | ₩176,122 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,765 | ₩177,822 | ₩176,343 | ₩176,576 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,674 | ₩178,821 | ₩176,322 | ₩176,910 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,445 | ₩178,848 | ₩177,164 | ₩178,848 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,750 | ₩178,407 | ₩176,476 | ₩178,019 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩176,897 | ₩177,505 | ₩176,817 | ₩176,884 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩177,832 | ₩177,832 | ₩176,670 | ₩177,084 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,311 | ₩178,140 | ₩177,291 | ₩177,578 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,151 | ₩177,178 | ₩176,379 | ₩177,031 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,135 | ₩176,997 | ₩175,988 | ₩176,656 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,616 | ₩177,004 | ₩175,922 | ₩176,376 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,601 | ₩176,880 | ₩175,588 | ₩176,162 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,095 | ₩176,844 | ₩176,095 | ₩176,844 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,374 | ₩176,429 | ₩175,254 | ₩175,868 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩172,889 | ₩175,040 | ₩172,100 | ₩174,692 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,392 | ₩173,209 | ₩171,152 | ₩172,929 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,255 | ₩171,980 | ₩168,506 | ₩170,591 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,690 | ₩174,358 | ₩168,560 | ₩168,640 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩170,791 | ₩172,197 | ₩170,217 | ₩171,098 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩170,845 | ₩171,833 | ₩169,495 | ₩170,631 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,156 | ₩173,984 | ₩170,938 | ₩171,860 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,060 | ₩174,612 | ₩171,673 | ₩173,744 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩175,841 | ₩176,102 | ₩173,490 | ₩173,730 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,178 | ₩177,191 | ₩176,296 | ₩176,683 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩175,935 | ₩176,790 | ₩175,721 | ₩176,576 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,427 | ₩176,576 | ₩174,773 | ₩176,309 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,608 | ₩173,891 | ₩171,299 | ₩173,891 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,067 | ₩175,294 | ₩172,996 | ₩173,396 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩174,839 | ₩176,296 | ₩174,639 | ₩175,334 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩175,026 | ₩176,042 | ₩174,773 | ₩174,933 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,391 | ₩177,391 | ₩175,775 | ₩176,884 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,097 | ₩177,144 | ₩175,801 | ₩176,376 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,309 | ₩177,178 | ₩175,695 | ₩175,695 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,233 | ₩178,273 | ₩176,603 | ₩177,498 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩177,846 | ₩178,273 | ₩177,351 | ₩177,739 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,151 | ₩177,618 | ₩176,904 | ₩177,538 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,454 | ₩176,002 | ₩175,454 | ₩175,601 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,584 | ₩174,666 | ₩173,546 | ₩174,332 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,532 | ₩174,533 | ₩172,475 | ₩173,517 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,372 | ₩174,906 | ₩174,000 | ₩174,439 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,156 | ₩174,505 | ₩173,156 | ₩174,252 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩170,951 | ₩172,782 | ₩170,886 | ₩172,475 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,183 | ₩173,466 | ₩170,571 | ₩171,392 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,503 | ₩174,285 | ₩171,354 | ₩172,795 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,698 | ₩173,103 | ₩170,043 | ₩172,247 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,726 | ₩172,608 | ₩171,459 | ₩172,247 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,545 | ₩174,990 | ₩169,756 | ₩169,883 | -2.67% | 19.7만 |
|---|