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 | ₩197,584 | ₩198,329 | ₩197,402 | ₩198,078 | +0.25% | 15만 |
| 2026.10.08 | ₩196,862 | ₩197,584 | ₩196,301 | ₩197,090 | +0.12% | 21만 |
| 2026.10.07 | ₩197,076 | ₩197,804 | ₩196,702 | ₩197,597 | +0.26% | 17.5만 |
| 2026.10.06 | ₩197,878 | ₩198,613 | ₩197,878 | ₩197,971 | +0.05% | 12.9만 |
| 2026.10.05 | ₩195,847 | ₩197,611 | ₩195,847 | ₩197,130 | +0.65% | 16.2만 |
| 2026.10.02 | ₩195,940 | ₩196,321 | ₩195,127 | ₩195,686 | -0.13% | 42.2만 |
| 2026.10.01 | ₩194,217 | ₩194,724 | ₩193,129 | ₩194,430 | +0.11% | 46.9만 |
| 2026.09.30 | ₩194,871 | ₩195,606 | ₩193,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,802 |
| -0.55% |
| 26.8만 |
| 2026.09.29 | ₩195,058 | ₩195,058 | ₩193,749 | ₩194,283 | -0.40% | 17.1만 |
|---|
| 2026.09.28 | ₩195,179 | ₩195,673 | ₩194,283 | ₩194,778 | -0.21% | 16.3만 |
|---|
| 2026.09.25 | ₩195,152 | ₩196,234 | ₩194,698 | ₩195,927 | +0.40% | 27.3만 |
|---|
| 2026.09.24 | ₩194,217 | ₩195,383 | ₩194,070 | ₩194,858 | +0.33% | 34만 |
|---|
| 2026.09.23 | ₩196,929 | ₩196,929 | ₩195,419 | ₩195,580 | -0.69% | 16.1만 |
|---|
| 2026.09.22 | ₩197,370 | ₩197,637 | ₩196,902 | ₩197,210 | -0.08% | 20.3만 |
|---|
| 2026.09.21 | ₩195,486 | ₩197,484 | ₩195,459 | ₩197,116 | +0.83% | 27.2만 |
|---|
| 2026.09.18 | ₩194,591 | ₩194,591 | ₩193,682 | ₩194,310 | -0.14% | 19.8만 |
|---|
| 2026.09.17 | ₩194,524 | ₩194,524 | ₩193,696 | ₩194,297 | -0.12% | 13만 |
|---|
| 2026.09.16 | ₩193,629 | ₩194,110 | ₩191,143 | ₩192,293 | -0.69% | 17.1만 |
|---|
| 2026.09.15 | ₩193,829 | ₩193,829 | ₩192,820 | ₩193,174 | -0.34% | 14.6만 |
|---|
| 2026.09.14 | ₩193,615 | ₩194,698 | ₩193,348 | ₩194,003 | +0.20% | 16.6만 |
|---|
| 2026.09.11 | ₩194,658 | ₩195,246 | ₩194,591 | ₩194,818 | +0.08% | 15.9만 |
|---|
| 2026.09.10 | ₩193,001 | ₩193,655 | ₩192,760 | ₩193,161 | +0.08% | 19.5만 |
|---|
| 2026.09.09 | ₩194,724 | ₩194,724 | ₩193,778 | ₩194,056 | -0.34% | 16.1만 |
|---|
| 2026.09.08 | ₩196,127 | ₩196,127 | ₩194,925 | ₩195,125 | -0.51% | 27.4만 |
|---|
| 2026.09.04 | ₩196,943 | ₩197,009 | ₩196,234 | ₩196,502 | -0.22% | 19만 |
|---|
| 2026.09.03 | ₩195,874 | ₩197,363 | ₩195,780 | ₩197,250 | +0.70% | 15.9만 |
|---|
| 2026.09.02 | ₩194,524 | ₩195,593 | ₩194,497 | ₩195,326 | +0.41% | 24.8만 |
|---|
| 2026.09.01 | ₩194,283 | ₩194,925 | ₩193,655 | ₩194,203 | -0.04% | 21.1만 |
|---|
| 2026.08.31 | ₩195,753 | ₩195,753 | ₩194,972 | ₩195,540 | -0.11% | 22.7만 |
|---|
| 2026.08.28 | ₩197,063 | ₩197,697 | ₩196,061 | ₩196,208 | -0.43% | 14.9만 |
|---|
| 2026.08.27 | ₩196,315 | ₩197,156 | ₩195,900 | ₩196,809 | +0.25% | 16.9만 |
|---|
| 2026.08.26 | ₩195,232 | ₩196,007 | ₩195,207 | ₩195,646 | +0.21% | 17.8만 |
|---|
| 2026.08.25 | ₩195,700 | ₩195,700 | ₩194,831 | ₩195,499 | -0.10% | 17.7만 |
|---|
| 2026.08.24 | ₩195,112 | ₩195,326 | ₩194,711 | ₩194,952 | -0.08% | 21.8만 |
|---|
| 2026.08.21 | ₩195,606 | ₩195,920 | ₩195,032 | ₩195,339 | -0.14% | 18.6만 |
|---|
| 2026.08.20 | ₩195,580 | ₩196,208 | ₩194,584 | ₩194,684 | -0.46% | 15.4만 |
|---|
| 2026.08.19 | ₩196,943 | ₩197,397 | ₩196,301 | ₩196,421 | -0.26% | 15.4만 |
|---|
| 2026.08.18 | ₩196,475 | ₩196,682 | ₩196,081 | ₩196,154 | -0.16% | 19.2만 |
|---|
| 2026.08.17 | ₩198,239 | ₩198,305 | ₩197,383 | ₩197,424 | -0.41% | 28.3만 |
|---|
| 2026.08.14 | ₩198,827 | ₩198,980 | ₩198,185 | ₩198,466 | -0.18% | 27.8만 |
|---|
| 2026.08.13 | ₩197,958 | ₩199,007 | ₩197,958 | ₩198,706 | +0.38% | 18만 |
|---|
| 2026.08.12 | ₩197,824 | ₩197,824 | ₩197,049 | ₩197,383 | -0.22% | 15.1만 |
|---|
| 2026.08.11 | ₩197,891 | ₩197,971 | ₩196,622 | ₩196,769 | -0.57% | 18.9만 |
|---|
| 2026.08.10 | ₩197,370 | ₩197,938 | ₩197,190 | ₩197,410 | +0.02% | 13만 |
|---|
| 2026.08.07 | ₩197,023 | ₩197,704 | ₩196,675 | ₩197,584 | +0.28% | 16만 |
|---|
| 2026.08.06 | ₩196,368 | ₩196,742 | ₩195,707 | ₩195,954 | -0.21% | 155.6만 |
|---|
| 2026.08.05 | ₩197,824 | ₩198,065 | ₩196,214 | ₩196,301 | -0.77% | 19.8만 |
|---|
| 2026.08.04 | ₩193,856 | ₩197,170 | ₩193,856 | ₩196,568 | +1.40% | 17.7만 |
|---|
| 2026.08.03 | ₩191,384 | ₩193,602 | ₩191,384 | ₩193,295 | +1.00% | 17.1만 |
|---|
| 2026.07.31 | ₩190,128 | ₩191,237 | ₩188,591 | ₩190,809 | +0.36% | 15.1만 |
|---|
| 2026.07.30 | ₩188,712 | ₩189,794 | ₩187,990 | ₩189,714 | +0.53% | 18.4만 |
|---|
| 2026.07.29 | ₩189,460 | ₩190,529 | ₩187,228 | ₩187,375 | -1.10% | 29.3만 |
|---|
| 2026.07.28 | ₩189,059 | ₩190,195 | ₩188,578 | ₩189,847 | +0.42% | 17만 |
|---|
| 2026.07.27 | ₩189,954 | ₩190,320 | ₩188,244 | ₩188,912 | -0.55% | 15.2만 |
|---|
| 2026.07.24 | ₩187,963 | ₩189,674 | ₩187,963 | ₩188,524 | +0.30% | 20만 |
|---|
| 2026.07.23 | ₩188,177 | ₩188,899 | ₩187,415 | ₩188,030 | -0.08% | 27.3만 |
|---|
| 2026.07.22 | ₩190,235 | ₩190,849 | ₩190,021 | ₩190,235 | 0.00% | 28만 |
|---|
| 2026.07.21 | ₩190,221 | ₩190,622 | ₩189,513 | ₩190,475 | +0.13% | 218.1만 |
|---|
| 2026.07.20 | ₩190,328 | ₩190,622 | ₩189,032 | ₩189,106 | -0.64% | 20.3만 |
|---|
| 2026.07.17 | ₩189,099 | ₩190,494 | ₩189,072 | ₩189,500 | +0.21% | 145.7만 |
|---|
| 2026.07.16 | ₩191,491 | ₩192,045 | ₩190,622 | ₩191,290 | -0.10% | 19.9만 |
|---|
| 2026.07.15 | ₩191,678 | ₩192,146 | ₩190,903 | ₩191,852 | +0.09% | 29.4만 |
|---|
| 2026.07.14 | ₩191,143 | ₩191,678 | ₩190,649 | ₩191,224 | +0.04% | 23.9만 |
|---|
| 2026.07.13 | ₩191,411 | ₩191,945 | ₩190,522 | ₩190,823 | -0.31% | 15.9만 |
|---|
| 2026.07.10 | ₩191,210 | ₩192,146 | ₩190,475 | ₩192,052 | +0.44% | 13.2만 |
|---|
| 2026.07.09 | ₩189,887 | ₩191,284 | ₩189,821 | ₩191,157 | +0.67% | 12.8만 |
|---|
| 2026.07.08 | ₩189,286 | ₩189,727 | ₩188,170 | ₩189,567 | +0.15% | 14.8만 |
|---|
| 2026.07.07 | ₩190,649 | ₩190,983 | ₩189,740 | ₩190,195 | -0.24% | 19.7만 |
|---|
| 2026.07.06 | ₩190,168 | ₩191,077 | ₩190,097 | ₩190,743 | +0.30% | 21.7만 |
|---|
| 2026.07.02 | ₩189,981 | ₩190,955 | ₩188,210 | ₩189,513 | -0.25% | 180.7만 |
|---|
| 2026.07.01 | ₩189,086 | ₩190,515 | ₩188,671 | ₩189,540 | +0.24% | 23.6만 |
|---|
| 2026.06.30 | ₩188,377 | ₩189,847 | ₩188,230 | ₩189,593 | +0.65% | 28.5만 |
|---|
| 2026.06.29 | ₩187,242 | ₩188,431 | ₩186,427 | ₩188,271 | +0.55% | 18.3만 |
|---|
| 2026.06.26 | ₩185,211 | ₩186,988 | ₩185,064 | ₩186,146 | +0.51% | 16만 |
|---|
| 2026.06.25 | ₩187,629 | ₩187,703 | ₩185,852 | ₩186,159 | -0.78% | 24.2만 |
|---|
| 2026.06.24 | ₩186,480 | ₩188,177 | ₩186,052 | ₩186,427 | -0.03% | 16.1만 |
|---|
| 2026.06.23 | ₩186,400 | ₩187,903 | ₩186,320 | ₩186,734 | +0.18% | 12.4만 |
|---|
| 2026.06.22 | ₩189,607 | ₩190,462 | ₩188,712 | ₩189,032 | -0.30% | 19.2만 |
|---|
| 2026.06.18 | ₩190,008 | ₩190,008 | ₩189,066 | ₩189,593 | -0.22% | 13.2만 |
|---|
| 2026.06.17 | ₩190,462 | ₩190,769 | ₩187,402 | ₩187,830 | -1.38% | 22.3만 |
|---|
| 2026.06.16 | ₩191,504 | ₩191,698 | ₩190,328 | ₩190,435 | -0.56% | 19.4만 |
|---|
| 2026.06.15 | ₩190,970 | ₩191,932 | ₩190,821 | ₩191,371 | +0.21% | 22.1만 |
|---|
| 2026.06.12 | ₩188,217 | ₩189,126 | ₩186,954 | ₩188,538 | +0.17% | 17.8만 |
|---|
| 2026.06.11 | ₩185,398 | ₩188,110 | ₩184,396 | ₩187,602 | +1.19% | 24.2만 |
|---|
| 2026.06.10 | ₩186,614 | ₩187,776 | ₩184,556 | ₩184,583 | -1.09% | 28.3만 |
|---|
| 2026.06.09 | ₩188,845 | ₩189,780 | ₩183,955 | ₩187,562 | -0.68% | 34.1만 |
|---|
| 2026.06.08 | ₩188,885 | ₩189,380 | ₩187,723 | ₩187,749 | -0.60% | 24.3만 |
|---|
| 2026.06.05 | ₩190,996 | ₩191,252 | ₩187,162 | ₩187,562 | -1.80% | 18.2만 |
|---|
| 2026.06.04 | ₩191,063 | ₩192,533 | ₩190,996 | ₩192,266 | +0.63% | 18.8만 |
|---|
| 2026.06.03 | ₩192,226 | ₩192,399 | ₩191,290 | ₩191,384 | -0.44% | 21.8만 |
|---|
| 2026.06.02 | ₩192,373 | ₩193,027 | ₩192,199 | ₩192,667 | +0.15% | 44.3만 |
|---|
| 2026.06.01 | ₩191,464 | ₩192,947 | ₩191,464 | ₩192,399 | +0.49% | 18.1만 |
|---|
| 2026.05.29 | ₩191,745 | ₩192,346 | ₩191,564 | ₩191,812 | +0.03% | 38.8만 |
|---|
| 2026.05.28 | ₩190,262 | ₩191,665 | ₩190,088 | ₩191,531 | +0.67% | 14.4만 |
|---|
| 2026.05.27 | ₩190,395 | ₩190,676 | ₩190,048 | ₩190,435 | +0.02% | 16.6만 |
|---|
| 2026.05.26 | ₩190,195 | ₩190,809 | ₩189,887 | ₩190,382 | +0.10% | 21.6만 |
|---|
| 2026.05.22 | ₩189,099 | ₩189,968 | ₩188,965 | ₩189,166 | +0.04% | 18.7만 |
|---|
| 2026.05.21 | ₩187,055 | ₩188,752 | ₩186,827 | ₩188,271 | +0.65% | 17.6만 |
|---|
| 2026.05.20 | ₩186,333 | ₩188,010 | ₩185,959 | ₩187,856 | +0.82% | 60.4만 |
|---|
| 2026.05.19 | ₩186,186 | ₩186,827 | ₩185,462 | ₩185,879 | -0.17% | 16.7만 |
|---|
| 2026.05.18 | ₩187,362 | ₩187,769 | ₩185,952 | ₩187,135 | -0.12% | 21.2만 |
|---|
| 2026.05.15 | ₩187,856 | ₩188,117 | ₩186,868 | ₩187,068 | -0.42% | 23.4만 |
|---|
| 2026.05.14 | ₩188,257 | ₩189,620 | ₩188,257 | ₩189,299 | +0.55% | 21만 |
|---|
| 2026.05.13 | ₩186,814 | ₩188,124 | ₩186,199 | ₩187,803 | +0.53% | 15.8만 |
|---|
| 2026.05.12 | ₩186,467 | ₩186,961 | ₩185,264 | ₩186,787 | +0.17% | 21.1만 |
|---|
| 2026.05.11 | ₩186,467 | ₩187,435 | ₩186,333 | ₩187,055 | +0.32% | 13.7만 |
|---|
| 2026.05.08 | ₩186,534 | ₩187,037 | ₩186,534 | ₩186,881 | +0.19% | 13.1만 |
|---|
| 2026.05.07 | ₩186,908 | ₩187,108 | ₩185,558 | ₩185,839 | -0.57% | 17.8만 |
|---|
| 2026.05.06 | ₩185,571 | ₩186,854 | ₩185,371 | ₩186,734 | +0.63% | 14.1만 |
|---|
| 2026.05.05 | ₩183,981 | ₩184,823 | ₩183,981 | ₩184,502 | +0.28% | 38.2만 |
|---|
| 2026.05.04 | ₩183,527 | ₩184,168 | ₩182,365 | ₩183,113 | -0.23% | 20.5만 |
|---|
| 2026.05.01 | ₩183,968 | ₩184,756 | ₩183,728 | ₩183,754 | -0.12% | 15.3만 |
|---|
| 2026.04.30 | ₩182,204 | ₩183,434 | ₩181,296 | ₩183,099 | +0.49% | 16.2만 |
|---|
| 2026.04.29 | ₩181,750 | ₩181,850 | ₩180,948 | ₩181,696 | -0.03% | 38.3만 |
|---|
| 2026.04.28 | ₩182,017 | ₩182,191 | ₩181,336 | ₩181,830 | -0.10% | 16.9만 |
|---|
| 2026.04.27 | ₩182,044 | ₩182,926 | ₩182,044 | ₩182,779 | +0.40% | 21.1만 |
|---|
| 2026.04.24 | ₩181,843 | ₩182,552 | ₩181,281 | ₩182,418 | +0.32% | 17.3만 |
|---|
| 2026.04.23 | ₩181,870 | ₩182,405 | ₩179,772 | ₩181,496 | -0.21% | 27.6만 |
|---|
| 2026.04.22 | ₩182,137 | ₩182,378 | ₩181,750 | ₩182,311 | +0.10% | 63.2만 |
|---|
| 2026.04.21 | ₩182,471 | ₩182,826 | ₩180,648 | ₩180,975 | -0.82% | 21.7만 |
|---|
| 2026.04.20 | ₩181,737 | ₩182,224 | ₩181,382 | ₩181,990 | +0.14% | 40.8만 |
|---|
| 2026.04.17 | ₩181,122 | ₩182,779 | ₩181,122 | ₩182,151 | +0.57% | 23만 |
|---|
| 2026.04.16 | ₩179,639 | ₩180,106 | ₩179,164 | ₩179,826 | +0.10% | 110.6만 |
|---|
| 2026.04.15 | ₩178,396 | ₩179,505 | ₩178,129 | ₩179,452 | +0.59% | 28.5만 |
|---|
| 2026.04.14 | ₩176,592 | ₩178,129 | ₩176,565 | ₩178,129 | +0.87% | 44.1만 |
|---|
| 2026.04.13 | ₩173,653 | ₩176,084 | ₩173,546 | ₩176,084 | +1.40% | 18.2만 |
|---|
| 2026.04.10 | ₩174,975 | ₩175,022 | ₩174,020 | ₩174,174 | -0.46% | 16.4만 |
|---|
| 2026.04.09 | ₩173,452 | ₩174,882 | ₩173,142 | ₩174,601 | +0.66% | 16.7만 |
|---|
| 2026.04.08 | ₩173,933 | ₩174,040 | ₩172,744 | ₩173,746 | -0.11% | 22.7만 |
|---|
| 2026.04.07 | ₩169,083 | ₩169,577 | ₩167,666 | ₩169,537 | +0.27% | 21.5만 |
|---|
| 2026.04.06 | ₩168,695 | ₩169,764 | ₩168,695 | ₩169,617 | +0.55% | 17.1만 |
|---|
| 2026.04.02 | ₩166,317 | ₩169,363 | ₩165,956 | ₩168,722 | +1.45% | 155만 |
|---|
| 2026.04.01 | ₩168,041 | ₩169,323 | ₩167,868 | ₩168,495 | +0.27% | 21.8만 |
|---|
| 2026.03.31 | ₩164,313 | ₩167,433 | ₩164,045 | ₩167,199 | +1.76% | 35만 |
|---|
| 2026.03.30 | ₩164,419 | ₩164,627 | ₩161,841 | ₩162,522 | -1.15% | 32만 |
|---|
| 2026.03.27 | ₩165,221 | ₩165,221 | ₩162,776 | ₩163,056 | -1.31% | 43.4만 |
|---|
| 2026.03.26 | ₩167,439 | ₩168,375 | ₩165,822 | ₩165,943 | -0.89% | 26만 |
|---|
| 2026.03.25 | ₩169,190 | ₩169,684 | ₩168,027 | ₩168,762 | -0.25% | 25.2만 |
|---|
| 2026.03.24 | ₩167,720 | ₩169,083 | ₩167,212 | ₩168,214 | +0.29% | 31.2만 |
|---|
| 2026.03.23 | ₩169,457 | ₩170,680 | ₩168,441 | ₩168,775 | -0.40% | 32.7만 |
|---|
| 2026.03.20 | ₩169,003 | ₩169,003 | ₩166,050 | ₩166,972 | -1.20% | 34.9만 |
|---|
| 2026.03.19 | ₩168,562 | ₩170,125 | ₩168,041 | ₩169,337 | +0.46% | 134.5만 |
|---|
| 2026.03.18 | ₩171,515 | ₩171,875 | ₩169,604 | ₩169,631 | -1.10% | 38.6만 |
|---|
| 2026.03.17 | ₩172,343 | ₩173,098 | ₩172,022 | ₩172,223 | -0.07% | 20.1만 |
|---|
| 2026.03.16 | ₩171,341 | ₩172,290 | ₩171,127 | ₩171,581 | +0.14% | 32.9만 |
|---|
| 2026.03.13 | ₩171,595 | ₩172,336 | ₩169,644 | ₩169,804 | -1.04% | 32.6만 |
|---|
| 2026.03.12 | ₩172,290 | ₩172,437 | ₩170,900 | ₩170,953 | -0.78% | 28만 |
|---|
| 2026.03.11 | ₩173,947 | ₩174,481 | ₩172,851 | ₩173,612 | -0.19% | 23.7만 |
|---|
| 2026.03.10 | ₩174,334 | ₩175,684 | ₩173,412 | ₩173,933 | -0.23% | 24.4만 |
|---|
| 2026.03.09 | ₩171,501 | ₩174,855 | ₩170,432 | ₩174,468 | +1.73% | 39만 |
|---|
| 2026.03.06 | ₩173,319 | ₩173,933 | ₩172,370 | ₩173,091 | -0.13% | 40.6만 |
|---|
| 2026.03.05 | ₩175,617 | ₩176,583 | ₩173,993 | ₩175,403 | -0.12% | 57.9만 |
|---|
| 2026.03.04 | ₩175,630 | ₩176,929 | ₩175,189 | ₩176,445 | +0.46% | 20.6만 |
|---|
| 2026.03.03 | ₩173,880 | ₩175,964 | ₩172,503 | ₩175,350 | +0.85% | 70.7만 |
|---|
| 2026.03.02 | ₩174,735 | ₩177,354 | ₩174,735 | ₩176,793 | +1.18% | 49.5만 |
|---|
| 2026.02.27 | ₩176,018 | ₩176,859 | ₩175,784 | ₩176,726 | +0.40% | 29.3만 |
|---|
| 2026.02.26 | ₩178,423 | ₩178,476 | ₩176,539 | ₩177,728 | -0.39% | 29.1만 |
|---|
| 2026.02.25 | ₩177,541 | ₩178,490 | ₩177,541 | ₩178,329 | +0.44% | 19.9만 |
|---|
| 2026.02.24 | ₩175,403 | ₩177,127 | ₩175,162 | ₩176,993 | +0.91% | 26.2만 |
|---|
| 2026.02.23 | ₩177,073 | ₩177,621 | ₩175,022 | ₩175,510 | -0.88% | 29.3만 |
|---|
| 2026.02.20 | ₩175,670 | ₩177,675 | ₩175,670 | ₩177,461 | +1.02% | 33.2만 |
|---|
| 2026.02.19 | ₩176,031 | ₩176,672 | ₩175,475 | ₩176,245 | +0.12% | 34.2만 |
|---|
| 2026.02.18 | ₩175,951 | ₩177,447 | ₩175,764 | ₩176,766 | +0.46% | 36.1만 |
|---|
| 2026.02.17 | ₩175,002 | ₩176,125 | ₩173,886 | ₩175,577 | +0.33% | 31.3만 |
|---|
| 2026.02.13 | ₩175,189 | ₩176,445 | ₩174,124 | ₩175,269 | +0.05% | 22.9만 |
|---|
| 2026.02.12 | ₩178,516 | ₩178,743 | ₩174,975 | ₩175,149 | -1.89% | 26.5만 |
|---|
| 2026.02.11 | ₩179,345 | ₩179,442 | ₩177,556 | ₩178,102 | -0.69% | 20.6만 |
|---|
| 2026.02.10 | ₩179,037 | ₩179,497 | ₩178,236 | ₩178,316 | -0.40% | 31.1만 |
|---|
| 2026.02.09 | ₩177,768 | ₩179,291 | ₩177,528 | ₩178,850 | +0.61% | 18.2만 |
|---|
| 2026.02.06 | ₩175,670 | ₩178,335 | ₩175,630 | ₩178,049 | +1.35% | 20.7만 |
|---|
| 2026.02.05 | ₩175,470 | ₩175,991 | ₩174,266 | ₩174,668 | -0.46% | 25.4만 |
|---|
| 2026.02.04 | ₩177,701 | ₩177,915 | ₩175,697 | ₩176,712 | -0.56% | 34.1만 |
|---|
| 2026.02.03 | ₩179,131 | ₩179,358 | ₩176,084 | ₩177,381 | -0.98% | 26.3만 |
|---|
| 2026.02.02 | ₩177,621 | ₩179,505 | ₩177,621 | ₩179,158 | +0.87% | 18.4만 |
|---|
| 2026.01.30 | ₩178,383 | ₩178,770 | ₩177,006 | ₩178,156 | -0.13% | 19.5만 |
|---|
| 2026.01.29 | ₩179,572 | ₩179,665 | ₩176,739 | ₩178,850 | -0.40% | 27.1만 |
|---|
| 2026.01.28 | ₩179,759 | ₩179,933 | ₩178,977 | ₩179,358 | -0.22% | 24.6만 |
|---|
| 2026.01.27 | ₩179,278 | ₩179,665 | ₩179,091 | ₩179,492 | +0.12% | 16.6만 |
|---|
| 2026.01.26 | ₩178,383 | ₩179,211 | ₩178,383 | ₩178,957 | +0.32% | 19.4만 |
|---|
| 2026.01.23 | ₩177,701 | ₩178,308 | ₩177,481 | ₩177,995 | +0.17% | 17.2만 |
|---|
| 2026.01.22 | ₩178,089 | ₩178,416 | ₩177,449 | ₩177,888 | -0.11% | 35만 |
|---|
| 2026.01.21 | ₩175,643 | ₩177,848 | ₩175,336 | ₩176,953 | +0.75% | 244.4만 |
|---|
| 2026.01.20 | ₩176,084 | ₩176,926 | ₩174,939 | ₩175,136 | -0.54% | 40.8만 |
|---|
| 2026.01.16 | ₩179,492 | ₩179,514 | ₩178,570 | ₩178,810 | -0.38% | 20.3만 |
|---|
| 2026.01.15 | ₩179,732 | ₩180,040 | ₩178,984 | ₩179,144 | -0.33% | 37.8만 |
|---|
| 2026.01.14 | ₩178,877 | ₩178,964 | ₩177,728 | ₩178,663 | -0.12% | 30.1만 |
|---|
| 2026.01.13 | ₩180,120 | ₩180,211 | ₩179,064 | ₩179,665 | -0.25% | 19.5만 |
|---|
| 2026.01.12 | ₩179,011 | ₩180,213 | ₩179,011 | ₩180,053 | +0.58% | 30만 |
|---|
| 2026.01.09 | ₩179,051 | ₩180,106 | ₩178,690 | ₩179,826 | +0.43% | 29.9만 |
|---|
| 2026.01.08 | ₩178,730 | ₩179,064 | ₩178,329 | ₩178,770 | +0.02% | 35.4만 |
|---|
| 2026.01.07 | ₩179,465 | ₩179,933 | ₩178,824 | ₩178,837 | -0.35% | 25만 |
|---|
| 2026.01.06 | ₩178,289 | ₩179,572 | ₩178,169 | ₩179,505 | +0.68% | 75.7만 |
|---|
| 2026.01.05 | ₩177,741 | ₩178,690 | ₩177,741 | ₩178,222 | +0.27% | 28.6만 |
|---|
| 2026.01.02 | ₩177,755 | ₩177,850 | ₩176,245 | ₩177,033 | -0.41% | 28.9만 |
|---|
| 2025.12.31 | ₩178,222 | ₩178,222 | ₩176,833 | ₩176,873 | -0.76% | 14.8만 |
|---|
| 2025.12.30 | ₩178,383 | ₩178,690 | ₩178,156 | ₩178,276 | -0.06% | 18.4만 |
|---|
| 2025.12.29 | ₩178,450 | ₩178,824 | ₩178,035 | ₩178,543 | +0.05% | 24.2만 |
|---|
| 2025.12.26 | ₩179,158 | ₩179,417 | ₩178,890 | ₩179,104 | -0.03% | 12.4만 |
|---|
| 2025.12.24 | ₩178,409 | ₩179,278 | ₩178,409 | ₩179,104 | +0.39% | 12.8만 |
|---|
| 2025.12.23 | ₩177,554 | ₩178,556 | ₩177,554 | ₩178,543 | +0.56% | 22.8만 |
|---|
| 2025.12.22 | ₩178,049 | ₩178,463 | ₩177,835 | ₩178,343 | +0.17% | 18.5만 |
|---|
| 2025.12.19 | ₩176,205 | ₩177,300 | ₩176,205 | ₩177,127 | +0.52% | 20만 |
|---|
| 2025.12.18 | ₩175,884 | ₩176,793 | ₩175,323 | ₩175,684 | -0.11% | 18.1만 |
|---|
| 2025.12.17 | ₩176,338 | ₩176,418 | ₩174,414 | ₩174,414 | -1.09% | 21만 |
|---|
| 2025.12.16 | ₩176,312 | ₩176,726 | ₩175,176 | ₩176,138 | -0.10% | 25.1만 |
|---|
| 2025.12.15 | ₩177,781 | ₩177,838 | ₩176,358 | ₩176,592 | -0.67% | 313.8만 |
|---|
| 2025.12.12 | ₩178,690 | ₩178,837 | ₩176,338 | ₩176,926 | -0.99% | 20.3만 |
|---|
| 2025.12.11 | ₩177,461 | ₩178,864 | ₩177,180 | ₩178,864 | +0.79% | 25.2만 |
|---|
| 2025.12.10 | ₩176,766 | ₩178,423 | ₩176,492 | ₩178,035 | +0.72% | 24.7만 |
|---|
| 2025.12.09 | ₩176,913 | ₩177,521 | ₩176,833 | ₩176,900 | -0.01% | 17.8만 |
|---|
| 2025.12.08 | ₩177,848 | ₩177,848 | ₩176,686 | ₩177,100 | -0.42% | 22.4만 |
|---|
| 2025.12.05 | ₩177,327 | ₩178,156 | ₩177,307 | ₩177,594 | +0.15% | 15만 |
|---|
| 2025.12.04 | ₩177,167 | ₩177,193 | ₩176,394 | ₩177,047 | -0.07% | 18.1만 |
|---|
| 2025.12.03 | ₩176,151 | ₩177,013 | ₩176,004 | ₩176,672 | +0.30% | 106.2만 |
|---|
| 2025.12.02 | ₩176,632 | ₩177,020 | ₩175,937 | ₩176,392 | -0.14% | 41.9만 |
|---|
| 2025.12.01 | ₩175,617 | ₩176,896 | ₩175,603 | ₩176,178 | +0.32% | 17.3만 |
|---|
| 2025.11.28 | ₩176,111 | ₩176,859 | ₩176,111 | ₩176,859 | +0.42% | 10.2만 |
|---|
| 2025.11.26 | ₩175,390 | ₩176,445 | ₩175,269 | ₩175,884 | +0.28% | 18.8만 |
|---|
| 2025.11.25 | ₩172,904 | ₩175,056 | ₩172,116 | ₩174,708 | +1.04% | 19.6만 |
|---|
| 2025.11.24 | ₩171,408 | ₩173,225 | ₩171,167 | ₩172,944 | +0.90% | 27.1만 |
|---|
| 2025.11.21 | ₩169,270 | ₩171,996 | ₩168,522 | ₩170,606 | +0.79% | 42.1만 |
|---|
| 2025.11.20 | ₩173,706 | ₩174,374 | ₩168,575 | ₩168,655 | -2.91% | 110.2만 |
|---|
| 2025.11.19 | ₩170,806 | ₩172,212 | ₩170,232 | ₩171,114 | +0.18% | 56.8만 |
|---|
| 2025.11.18 | ₩170,860 | ₩171,849 | ₩169,510 | ₩170,646 | -0.13% | 48만 |
|---|
| 2025.11.17 | ₩173,172 | ₩174,000 | ₩170,953 | ₩171,875 | -0.75% | 46.1만 |
|---|
| 2025.11.14 | ₩172,076 | ₩174,628 | ₩171,688 | ₩173,759 | +0.98% | 28.5만 |
|---|
| 2025.11.13 | ₩175,857 | ₩176,118 | ₩173,506 | ₩173,746 | -1.20% | 26.3만 |
|---|
| 2025.11.12 | ₩177,193 | ₩177,207 | ₩176,312 | ₩176,699 | -0.28% | 33만 |
|---|
| 2025.11.11 | ₩175,951 | ₩176,806 | ₩175,737 | ₩176,592 | +0.36% | 19.7만 |
|---|
| 2025.11.10 | ₩175,443 | ₩176,592 | ₩174,788 | ₩176,325 | +0.50% | 21만 |
|---|
| 2025.11.07 | ₩172,624 | ₩173,906 | ₩171,314 | ₩173,906 | +0.74% | 23.6만 |
|---|
| 2025.11.06 | ₩175,082 | ₩175,309 | ₩173,011 | ₩173,412 | -0.95% | 28.9만 |
|---|
| 2025.11.05 | ₩174,855 | ₩176,312 | ₩174,655 | ₩175,350 | +0.28% | 61.4만 |
|---|
| 2025.11.04 | ₩175,042 | ₩176,058 | ₩174,788 | ₩174,949 | -0.05% | 42.2만 |
|---|
| 2025.11.03 | ₩177,407 | ₩177,407 | ₩175,790 | ₩176,900 | -0.29% | 23.8만 |
|---|
| 2025.10.31 | ₩177,113 | ₩177,160 | ₩175,817 | ₩176,392 | -0.41% | 14.9만 |
|---|
| 2025.10.30 | ₩176,325 | ₩177,193 | ₩175,710 | ₩175,710 | -0.35% | 23.6만 |
|---|
| 2025.10.29 | ₩178,249 | ₩178,289 | ₩176,619 | ₩177,514 | -0.41% | 18.4만 |
|---|
| 2025.10.28 | ₩177,862 | ₩178,289 | ₩177,367 | ₩177,755 | -0.06% | 15.4만 |
|---|
| 2025.10.27 | ₩177,167 | ₩177,634 | ₩176,920 | ₩177,554 | +0.22% | 23.5만 |
|---|
| 2025.10.24 | ₩175,470 | ₩176,018 | ₩175,470 | ₩175,617 | +0.08% | 19.7만 |
|---|
| 2025.10.23 | ₩173,599 | ₩174,681 | ₩173,562 | ₩174,347 | +0.43% | 27.3만 |
|---|
| 2025.10.22 | ₩174,548 | ₩174,549 | ₩172,490 | ₩173,532 | -0.58% | 20.1만 |
|---|
| 2025.10.21 | ₩174,387 | ₩174,922 | ₩174,016 | ₩174,454 | +0.04% | 16.3만 |
|---|
| 2025.10.20 | ₩173,172 | ₩174,521 | ₩173,172 | ₩174,267 | +0.63% | 19.2만 |
|---|
| 2025.10.17 | ₩170,967 | ₩172,797 | ₩170,901 | ₩172,490 | +0.89% | 17.5만 |
|---|
| 2025.10.16 | ₩173,198 | ₩173,482 | ₩170,586 | ₩171,408 | -1.03% | 49.5만 |
|---|
| 2025.10.15 | ₩173,519 | ₩174,301 | ₩171,369 | ₩172,811 | -0.41% | 21만 |
|---|
| 2025.10.14 | ₩170,713 | ₩173,118 | ₩170,058 | ₩172,263 | +0.91% | 18.7만 |
|---|
| 2025.10.13 | ₩171,742 | ₩172,624 | ₩171,475 | ₩172,263 | +0.30% | 17만 |
|---|
| 2025.10.10 | ₩174,561 | ₩175,006 | ₩169,771 | ₩169,898 | -2.67% | 19.7만 |
|---|