시장 데이터를 불러오는 중
전체 종목
GS ActiveBeta U.S. Small Cap Equity ETF 과거 주가
GS ActiveBeta U.S. Small Cap Equity ETF · GSSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GS ActiveBeta U.S. Small Cap Equity ETF · GSSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,604 | ₩116,044 | ₩115,255 | ₩115,630 | +0.02% | 2.4만 |
| 2026.10.08 | ₩114,438 | ₩115,228 | ₩113,875 | ₩115,135 | +0.61% | 3.1만 |
| 2026.10.07 | ₩114,920 | ₩115,348 | ₩114,880 | ₩114,895 | -0.02% | 1.9만 |
| 2026.10.06 | ₩117,721 | ₩117,721 | ₩115,965 | ₩116,247 | -1.25% | 3.2만 |
| 2026.10.05 | ₩115,912 | ₩117,628 | ₩115,912 | ₩117,171 | +1.09% | 2.3만 |
| 2026.10.02 | ₩116,568 | ₩117,078 | ₩116,193 | ₩116,408 | -0.14% | 2만 |
| 2026.10.01 | ₩114,625 | ₩115,885 | ₩114,036 | ₩115,456 | +0.72% | 2.9만 |
| 2026.09.30 | ₩116,006 | ₩116,006 | ₩114,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,947 |
| -0.91% |
| 2.3만 |
| 2026.09.29 | ₩115,858 | ₩115,858 | ₩114,706 | ₩115,372 | -0.42% | 5.2만 |
|---|
| 2026.09.28 | ₩115,456 | ₩116,367 | ₩115,302 | ₩115,992 | +0.46% | 2.4만 |
|---|
| 2026.09.25 | ₩116,501 | ₩116,776 | ₩115,731 | ₩116,413 | -0.08% | 1.9만 |
|---|
| 2026.09.24 | ₩116,073 | ₩116,247 | ₩115,034 | ₩116,059 | -0.01% | 3.4만 |
|---|
| 2026.09.23 | ₩117,841 | ₩117,841 | ₩116,327 | ₩116,421 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩118,270 | ₩118,921 | ₩117,808 | ₩118,265 | -0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩117,989 | ₩117,989 | ₩117,426 | ₩117,614 | -0.32% | 2.9만 |
|---|
| 2026.09.18 | ₩117,480 | ₩117,480 | ₩116,564 | ₩117,131 | -0.30% | 3.4만 |
|---|
| 2026.09.17 | ₩118,887 | ₩118,887 | ₩117,841 | ₩117,849 | -0.87% | 2.2만 |
|---|
| 2026.09.16 | ₩117,707 | ₩118,397 | ₩116,207 | ₩117,198 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩118,190 | ₩118,190 | ₩117,131 | ₩117,450 | -0.63% | 3.1만 |
|---|
| 2026.09.14 | ₩118,451 | ₩118,779 | ₩117,815 | ₩118,243 | -0.18% | 5만 |
|---|
| 2026.09.11 | ₩119,034 | ₩119,034 | ₩118,351 | ₩118,553 | -0.40% | 3.1만 |
|---|
| 2026.09.10 | ₩118,029 | ₩118,565 | ₩117,577 | ₩117,752 | -0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩119,717 | ₩119,717 | ₩118,766 | ₩118,781 | -0.78% | 1.1만 |
|---|
| 2026.09.08 | ₩120,722 | ₩120,733 | ₩120,106 | ₩120,119 | -0.50% | 1.7만 |
|---|
| 2026.09.04 | ₩119,959 | ₩121,111 | ₩119,959 | ₩121,111 | +0.96% | 3만 |
|---|
| 2026.09.03 | ₩121,044 | ₩121,044 | ₩120,026 | ₩120,709 | -0.28% | 1.7만 |
|---|
| 2026.09.02 | ₩118,954 | ₩120,441 | ₩118,954 | ₩120,264 | +1.10% | 2.2만 |
|---|
| 2026.09.01 | ₩119,409 | ₩119,758 | ₩118,565 | ₩118,699 | -0.59% | 5.2만 |
|---|
| 2026.08.31 | ₩120,789 | ₩120,789 | ₩119,597 | ₩120,227 | -0.47% | 4.2만 |
|---|
| 2026.08.28 | ₩122,170 | ₩122,503 | ₩120,964 | ₩120,977 | -0.98% | 3.8만 |
|---|
| 2026.08.27 | ₩121,754 | ₩122,290 | ₩121,593 | ₩122,263 | +0.42% | 4.4만 |
|---|
| 2026.08.26 | ₩121,634 | ₩122,139 | ₩121,513 | ₩121,888 | +0.21% | 2.2만 |
|---|
| 2026.08.25 | ₩121,794 | ₩122,062 | ₩121,513 | ₩121,875 | +0.07% | 4만 |
|---|
| 2026.08.24 | ₩122,357 | ₩122,357 | ₩121,252 | ₩121,540 | -0.67% | 1.9만 |
|---|
| 2026.08.21 | ₩121,875 | ₩122,592 | ₩121,607 | ₩122,371 | +0.41% | 11.9만 |
|---|
| 2026.08.20 | ₩121,955 | ₩122,116 | ₩121,111 | ₩121,379 | -0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩123,644 | ₩123,644 | ₩122,853 | ₩122,987 | -0.53% | 3.1만 |
|---|
| 2026.08.18 | ₩122,987 | ₩123,808 | ₩122,399 | ₩122,464 | -0.42% | 3.7만 |
|---|
| 2026.08.17 | ₩123,898 | ₩124,019 | ₩123,389 | ₩123,670 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩123,751 | ₩124,220 | ₩123,751 | ₩124,176 | +0.34% | 4.9만 |
|---|
| 2026.08.13 | ₩123,912 | ₩124,286 | ₩123,557 | ₩123,778 | -0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩123,657 | ₩123,657 | ₩122,605 | ₩123,302 | -0.29% | 3만 |
|---|
| 2026.08.11 | ₩122,786 | ₩123,398 | ₩122,393 | ₩122,920 | +0.11% | 15.6만 |
|---|
| 2026.08.10 | ₩122,866 | ₩122,967 | ₩122,526 | ₩122,545 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩123,108 | ₩123,356 | ₩122,960 | ₩123,218 | +0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩122,880 | ₩123,223 | ₩122,049 | ₩122,140 | -0.60% | 2만 |
|---|
| 2026.08.05 | ₩124,407 | ₩124,407 | ₩123,215 | ₩123,215 | -0.96% | 2.3만 |
|---|
| 2026.08.04 | ₩122,237 | ₩124,166 | ₩122,089 | ₩123,979 | +1.43% | 4.1만 |
|---|
| 2026.08.03 | ₩119,985 | ₩121,831 | ₩119,985 | ₩121,741 | +1.46% | 2.1만 |
|---|
| 2026.07.31 | ₩120,240 | ₩120,240 | ₩118,250 | ₩119,463 | -0.65% | 1.8만 |
|---|
| 2026.07.30 | ₩119,315 | ₩119,999 | ₩118,515 | ₩119,918 | +0.51% | 1.8만 |
|---|
| 2026.07.29 | ₩120,253 | ₩120,709 | ₩118,793 | ₩118,873 | -1.15% | 23.2만 |
|---|
| 2026.07.28 | ₩120,615 | ₩120,709 | ₩119,717 | ₩120,709 | +0.08% | 2.8만 |
|---|
| 2026.07.27 | ₩120,119 | ₩120,722 | ₩119,423 | ₩120,039 | -0.07% | 2.2만 |
|---|
| 2026.07.24 | ₩119,423 | ₩120,119 | ₩118,900 | ₩119,041 | -0.32% | 1.6만 |
|---|
| 2026.07.23 | ₩119,208 | ₩119,516 | ₩118,592 | ₩119,147 | -0.05% | 6.5만 |
|---|
| 2026.07.22 | ₩121,178 | ₩121,178 | ₩119,932 | ₩120,079 | -0.91% | 3.4만 |
|---|
| 2026.07.21 | ₩120,300 | ₩121,366 | ₩120,052 | ₩121,232 | +0.77% | 2.9만 |
|---|
| 2026.07.20 | ₩121,057 | ₩121,098 | ₩119,717 | ₩119,798 | -1.04% | 4.3만 |
|---|
| 2026.07.17 | ₩119,825 | ₩121,526 | ₩119,825 | ₩120,776 | +0.79% | 3.5만 |
|---|
| 2026.07.16 | ₩120,923 | ₩122,225 | ₩120,923 | ₩121,580 | +0.54% | 3.5만 |
|---|
| 2026.07.15 | ₩120,856 | ₩121,439 | ₩120,629 | ₩121,004 | +0.12% | 4.9만 |
|---|
| 2026.07.14 | ₩121,104 | ₩122,491 | ₩119,731 | ₩120,655 | -0.37% | 4만 |
|---|
| 2026.07.13 | ₩120,508 | ₩120,964 | ₩120,012 | ₩120,307 | -0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩121,660 | ₩121,660 | ₩120,196 | ₩121,138 | -0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩120,575 | ₩121,500 | ₩120,575 | ₩121,379 | +0.67% | 6.3만 |
|---|
| 2026.07.08 | ₩120,012 | ₩120,186 | ₩118,665 | ₩119,583 | -0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩121,473 | ₩121,473 | ₩120,387 | ₩120,776 | -0.57% | 2.6만 |
|---|
| 2026.07.06 | ₩121,473 | ₩122,143 | ₩121,312 | ₩121,709 | +0.19% | 3.4만 |
|---|
| 2026.07.02 | ₩122,732 | ₩122,947 | ₩120,233 | ₩120,990 | -1.42% | 2.4만 |
|---|
| 2026.07.01 | ₩121,902 | ₩123,289 | ₩121,902 | ₩122,143 | +0.20% | 1.9만 |
|---|
| 2026.06.30 | ₩121,687 | ₩122,558 | ₩120,910 | ₩122,290 | +0.50% | 3.8만 |
|---|
| 2026.06.29 | ₩121,500 | ₩121,718 | ₩120,133 | ₩121,607 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩120,441 | ₩121,567 | ₩120,220 | ₩121,178 | +0.61% | 7.3만 |
|---|
| 2026.06.25 | ₩120,937 | ₩121,727 | ₩120,241 | ₩120,736 | -0.17% | 2.3만 |
|---|
| 2026.06.24 | ₩119,101 | ₩121,004 | ₩119,101 | ₩119,892 | +0.66% | 2.3만 |
|---|
| 2026.06.23 | ₩117,841 | ₩119,878 | ₩117,841 | ₩119,232 | +1.18% | 4.5만 |
|---|
| 2026.06.22 | ₩119,825 | ₩120,387 | ₩119,315 | ₩119,704 | -0.10% | 3.2만 |
|---|
| 2026.06.18 | ₩118,632 | ₩119,205 | ₩117,949 | ₩119,205 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩118,284 | ₩119,220 | ₩116,582 | ₩116,864 | -1.20% | 2.4만 |
|---|
| 2026.06.16 | ₩118,793 | ₩119,630 | ₩117,882 | ₩118,136 | -0.55% | 3.2만 |
|---|
| 2026.06.15 | ₩119,892 | ₩119,892 | ₩118,497 | ₩118,497 | -1.16% | 3.7만 |
|---|
| 2026.06.12 | ₩117,882 | ₩119,128 | ₩117,426 | ₩118,196 | +0.27% | 2.8만 |
|---|
| 2026.06.11 | ₩115,041 | ₩117,359 | ₩114,625 | ₩117,104 | +1.79% | 4.6만 |
|---|
| 2026.06.10 | ₩114,518 | ₩116,341 | ₩114,063 | ₩114,115 | -0.35% | 3.7만 |
|---|
| 2026.06.09 | ₩115,416 | ₩116,635 | ₩112,401 | ₩114,987 | -0.37% | 3.6만 |
|---|
| 2026.06.08 | ₩114,800 | ₩115,267 | ₩114,250 | ₩114,308 | -0.43% | 3.1만 |
|---|
| 2026.06.05 | ₩115,550 | ₩115,550 | ₩112,883 | ₩113,406 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩114,813 | ₩116,883 | ₩114,813 | ₩116,551 | +1.51% | 2.2만 |
|---|
| 2026.06.03 | ₩115,590 | ₩115,590 | ₩114,398 | ₩114,761 | -0.72% | 1.9만 |
|---|
| 2026.06.02 | ₩115,913 | ₩116,320 | ₩115,617 | ₩116,166 | +0.22% | 2.6만 |
|---|
| 2026.06.01 | ₩114,599 | ₩115,684 | ₩114,036 | ₩115,269 | +0.58% | 3.3만 |
|---|
| 2026.05.29 | ₩115,751 | ₩115,764 | ₩115,041 | ₩115,255 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩115,242 | ₩116,233 | ₩114,733 | ₩116,077 | +0.72% | 2.8만 |
|---|
| 2026.05.27 | ₩115,470 | ₩116,026 | ₩115,349 | ₩115,657 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩113,955 | ₩115,327 | ₩113,955 | ₩115,327 | +1.20% | 2.1만 |
|---|
| 2026.05.22 | ₩113,057 | ₩113,486 | ₩112,696 | ₩113,163 | +0.09% | 3.5만 |
|---|
| 2026.05.21 | ₩110,833 | ₩112,361 | ₩110,391 | ₩112,247 | +1.28% | 2.5만 |
|---|
| 2026.05.20 | ₩109,493 | ₩111,570 | ₩109,170 | ₩111,562 | +1.89% | 3.4만 |
|---|
| 2026.05.19 | ₩109,426 | ₩109,774 | ₩108,613 | ₩108,913 | -0.47% | 1.8만 |
|---|
| 2026.05.18 | ₩110,686 | ₩111,061 | ₩109,627 | ₩110,217 | -0.42% | 2.1만 |
|---|
| 2026.05.15 | ₩111,074 | ₩111,235 | ₩110,270 | ₩110,270 | -0.72% | 1.7만 |
|---|
| 2026.05.14 | ₩112,535 | ₩113,307 | ₩112,145 | ₩112,688 | +0.14% | 1.5만 |
|---|
| 2026.05.13 | ₩112,347 | ₩112,347 | ₩111,234 | ₩112,018 | -0.29% | 5.2만 |
|---|
| 2026.05.12 | ₩112,763 | ₩112,763 | ₩110,846 | ₩112,217 | -0.48% | 3.2만 |
|---|
| 2026.05.11 | ₩114,036 | ₩114,250 | ₩113,285 | ₩113,379 | -0.58% | 3.4만 |
|---|
| 2026.05.08 | ₩113,714 | ₩113,908 | ₩113,171 | ₩113,811 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩113,915 | ₩114,156 | ₩112,803 | ₩112,993 | -0.81% | 2.7만 |
|---|
| 2026.05.06 | ₩114,344 | ₩114,384 | ₩113,516 | ₩114,384 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩112,119 | ₩113,450 | ₩112,039 | ₩113,174 | +0.94% | 2.2만 |
|---|
| 2026.05.04 | ₩111,865 | ₩112,562 | ₩110,672 | ₩111,155 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩111,878 | ₩112,247 | ₩110,940 | ₩112,079 | +0.18% | 1.9만 |
|---|
| 2026.04.30 | ₩109,520 | ₩111,449 | ₩109,145 | ₩111,449 | +1.76% | 2.6만 |
|---|
| 2026.04.29 | ₩110,002 | ₩110,002 | ₩108,475 | ₩109,027 | -0.89% | 5.8만 |
|---|
| 2026.04.28 | ₩110,552 | ₩110,806 | ₩109,929 | ₩110,223 | -0.30% | 10.6만 |
|---|
| 2026.04.27 | ₩110,940 | ₩111,342 | ₩110,726 | ₩111,027 | +0.08% | 6.5만 |
|---|
| 2026.04.24 | ₩110,820 | ₩111,175 | ₩109,819 | ₩110,954 | +0.12% | 2.3만 |
|---|
| 2026.04.23 | ₩110,820 | ₩111,034 | ₩108,984 | ₩110,310 | -0.46% | 3.7만 |
|---|
| 2026.04.22 | ₩111,181 | ₩111,181 | ₩110,270 | ₩110,699 | -0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩111,436 | ₩112,146 | ₩109,788 | ₩110,083 | -1.21% | 2.8만 |
|---|
| 2026.04.20 | ₩110,002 | ₩111,222 | ₩110,002 | ₩111,033 | +0.94% | 3.2만 |
|---|
| 2026.04.17 | ₩109,453 | ₩111,449 | ₩109,185 | ₩110,686 | +1.13% | 4.4만 |
|---|
| 2026.04.16 | ₩108,126 | ₩108,180 | ₩107,550 | ₩108,113 | -0.01% | 1.7만 |
|---|
| 2026.04.15 | ₩108,019 | ₩108,233 | ₩107,376 | ₩107,842 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩107,255 | ₩107,999 | ₩107,175 | ₩107,656 | +0.37% | 1.5만 |
|---|
| 2026.04.13 | ₩104,361 | ₩106,532 | ₩104,361 | ₩106,478 | +2.03% | 3.4만 |
|---|
| 2026.04.10 | ₩105,835 | ₩105,835 | ₩104,548 | ₩104,937 | -0.85% | 4만 |
|---|
| 2026.04.09 | ₩104,254 | ₩105,781 | ₩104,254 | ₩105,473 | +1.17% | 2.8만 |
|---|
| 2026.04.08 | ₩104,816 | ₩105,433 | ₩104,374 | ₩104,682 | -0.13% | 2.8만 |
|---|
| 2026.04.07 | ₩100,890 | ₩101,815 | ₩100,515 | ₩101,761 | +0.86% | 3.2만 |
|---|
| 2026.04.06 | ₩100,997 | ₩101,734 | ₩100,716 | ₩101,507 | +0.50% | 3.5만 |
|---|
| 2026.04.02 | ₩98,853 | ₩101,480 | ₩98,719 | ₩101,020 | +2.19% | 4.9만 |
|---|
| 2026.04.01 | ₩100,837 | ₩101,828 | ₩100,743 | ₩100,796 | -0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩98,478 | ₩100,381 | ₩98,009 | ₩99,896 | +1.44% | 3.5만 |
|---|
| 2026.03.30 | ₩98,960 | ₩98,960 | ₩96,782 | ₩97,098 | -1.88% | 3.8만 |
|---|
| 2026.03.27 | ₩99,175 | ₩99,269 | ₩97,902 | ₩98,093 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩100,126 | ₩101,453 | ₩99,715 | ₩99,822 | -0.30% | 3.3만 |
|---|
| 2026.03.25 | ₩101,520 | ₩101,734 | ₩100,327 | ₩101,289 | -0.23% | 2.6만 |
|---|
| 2026.03.24 | ₩99,349 | ₩101,105 | ₩99,081 | ₩100,531 | +1.19% | 2.9만 |
|---|
| 2026.03.23 | ₩99,858 | ₩101,413 | ₩99,228 | ₩100,126 | +0.27% | 3.2만 |
|---|
| 2026.03.20 | ₩99,349 | ₩99,349 | ₩97,084 | ₩97,594 | -1.77% | 3.1만 |
|---|
| 2026.03.19 | ₩98,130 | ₩100,542 | ₩97,909 | ₩99,697 | +1.60% | 3.1만 |
|---|
| 2026.03.18 | ₩100,126 | ₩100,171 | ₩98,958 | ₩98,958 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩100,515 | ₩101,308 | ₩100,421 | ₩100,662 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩100,381 | ₩100,917 | ₩99,967 | ₩100,086 | -0.29% | 2.8만 |
|---|
| 2026.03.13 | ₩100,595 | ₩100,595 | ₩98,761 | ₩99,148 | -1.44% | 2.6만 |
|---|
| 2026.03.12 | ₩99,858 | ₩100,314 | ₩99,269 | ₩99,482 | -0.38% | 9.8만 |
|---|
| 2026.03.11 | ₩101,078 | ₩102,083 | ₩100,635 | ₩101,449 | +0.37% | 5.8만 |
|---|
| 2026.03.10 | ₩101,895 | ₩103,222 | ₩101,466 | ₩101,770 | -0.12% | 2.6만 |
|---|
| 2026.03.09 | ₩98,907 | ₩102,069 | ₩98,532 | ₩102,064 | +3.19% | 3.3만 |
|---|
| 2026.03.06 | ₩101,453 | ₩101,741 | ₩100,743 | ₩101,272 | -0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩104,682 | ₩105,098 | ₩102,471 | ₩103,618 | -1.02% | 3.2만 |
|---|
| 2026.03.04 | ₩104,575 | ₩105,774 | ₩104,575 | ₩105,614 | +0.99% | 2.6만 |
|---|
| 2026.03.03 | ₩103,570 | ₩105,079 | ₩102,331 | ₩104,488 | +0.89% | 5.2만 |
|---|
| 2026.03.02 | ₩103,945 | ₩106,344 | ₩103,945 | ₩106,183 | +2.15% | 4.1만 |
|---|
| 2026.02.27 | ₩105,862 | ₩105,862 | ₩104,847 | ₩105,594 | -0.25% | 2.6만 |
|---|
| 2026.02.26 | ₩106,934 | ₩107,537 | ₩106,049 | ₩107,496 | +0.53% | 3.5만 |
|---|
| 2026.02.25 | ₩106,733 | ₩106,773 | ₩105,701 | ₩106,607 | -0.12% | 1.3만 |
|---|
| 2026.02.24 | ₩104,857 | ₩106,398 | ₩104,857 | ₩105,821 | +0.92% | 4.3만 |
|---|
| 2026.02.23 | ₩106,250 | ₩106,250 | ₩104,040 | ₩104,653 | -1.50% | 3.7만 |
|---|
| 2026.02.20 | ₩106,290 | ₩107,523 | ₩105,998 | ₩106,773 | +0.45% | 6.7만 |
|---|
| 2026.02.19 | ₩106,183 | ₩106,652 | ₩105,687 | ₩106,648 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩106,371 | ₩107,570 | ₩106,022 | ₩106,398 | +0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩105,982 | ₩106,726 | ₩105,017 | ₩106,103 | +0.11% | 6.7만 |
|---|
| 2026.02.13 | ₩104,964 | ₩107,027 | ₩104,857 | ₩106,227 | +1.20% | 3.2만 |
|---|
| 2026.02.12 | ₩107,872 | ₩107,872 | ₩104,575 | ₩105,071 | -2.60% | 3.4만 |
|---|
| 2026.02.11 | ₩108,582 | ₩108,582 | ₩106,197 | ₩107,041 | -1.42% | 2.2만 |
|---|
| 2026.02.10 | ₩107,838 | ₩108,408 | ₩107,597 | ₩107,671 | -0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩107,416 | ₩108,184 | ₩106,893 | ₩107,718 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩105,781 | ₩107,691 | ₩105,781 | ₩107,295 | +1.43% | 2.7만 |
|---|
| 2026.02.05 | ₩104,803 | ₩106,143 | ₩104,012 | ₩104,223 | -0.55% | 5.2만 |
|---|
| 2026.02.04 | ₩107,014 | ₩107,014 | ₩104,917 | ₩105,855 | -1.08% | 2.5만 |
|---|
| 2026.02.03 | ₩106,974 | ₩107,502 | ₩105,259 | ₩106,585 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩104,776 | ₩107,282 | ₩104,776 | ₩106,572 | +1.71% | 2.4만 |
|---|
| 2026.01.30 | ₩106,063 | ₩106,305 | ₩104,657 | ₩105,326 | -0.69% | 3.3만 |
|---|
| 2026.01.29 | ₩106,451 | ₩106,726 | ₩104,937 | ₩106,525 | +0.07% | 152.2만 |
|---|
| 2026.01.28 | ₩107,215 | ₩107,215 | ₩106,030 | ₩106,059 | -1.08% | 2.2만 |
|---|
| 2026.01.27 | ₩106,947 | ₩106,947 | ₩106,277 | ₩106,712 | -0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩107,188 | ₩107,571 | ₩106,562 | ₩106,911 | -0.26% | 2.5만 |
|---|
| 2026.01.23 | ₩108,783 | ₩108,783 | ₩106,840 | ₩107,081 | -1.56% | 2만 |
|---|
| 2026.01.22 | ₩109,011 | ₩109,761 | ₩108,823 | ₩108,863 | -0.14% | 2만 |
|---|
| 2026.01.21 | ₩106,773 | ₩108,500 | ₩106,506 | ₩108,153 | +1.29% | 3만 |
|---|
| 2026.01.20 | ₩105,339 | ₩106,821 | ₩105,339 | ₩106,022 | +0.65% | 4.8만 |
|---|
| 2026.01.16 | ₩107,577 | ₩107,791 | ₩107,054 | ₩107,263 | -0.29% | 2.5만 |
|---|
| 2026.01.15 | ₩106,867 | ₩108,140 | ₩106,840 | ₩107,614 | +0.70% | 4.3만 |
|---|
| 2026.01.14 | ₩105,902 | ₩106,612 | ₩105,594 | ₩106,384 | +0.46% | 3.9만 |
|---|
| 2026.01.13 | ₩106,431 | ₩106,431 | ₩105,835 | ₩105,949 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩105,393 | ₩106,398 | ₩105,205 | ₩106,250 | +0.81% | 3.1만 |
|---|
| 2026.01.09 | ₩105,969 | ₩106,545 | ₩105,044 | ₩106,029 | +0.06% | 2.9만 |
|---|
| 2026.01.08 | ₩103,758 | ₩105,632 | ₩103,758 | ₩105,553 | +1.73% | 4.4만 |
|---|
| 2026.01.07 | ₩104,897 | ₩104,897 | ₩103,905 | ₩104,160 | -0.70% | 4.5만 |
|---|
| 2026.01.06 | ₩103,141 | ₩104,682 | ₩102,954 | ₩104,682 | +1.49% | 8.2만 |
|---|
| 2026.01.05 | ₩101,922 | ₩103,825 | ₩101,922 | ₩103,444 | +1.49% | 2.8만 |
|---|
| 2026.01.02 | ₩101,922 | ₩101,922 | ₩100,957 | ₩101,604 | -0.31% | 3.4만 |
|---|
| 2025.12.31 | ₩102,110 | ₩102,110 | ₩101,265 | ₩101,346 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩102,713 | ₩102,713 | ₩102,056 | ₩102,056 | -0.64% | 2만 |
|---|
| 2025.12.29 | ₩102,860 | ₩103,228 | ₩102,552 | ₩102,699 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩103,530 | ₩103,530 | ₩103,061 | ₩103,320 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩103,423 | ₩103,779 | ₩103,249 | ₩103,703 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩103,731 | ₩103,731 | ₩103,293 | ₩103,354 | -0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩103,825 | ₩104,991 | ₩103,825 | ₩104,306 | +0.46% | 4.8만 |
|---|
| 2025.12.19 | ₩103,115 | ₩103,688 | ₩103,115 | ₩103,373 | +0.25% | 2.7만 |
|---|
| 2025.12.18 | ₩103,490 | ₩103,957 | ₩102,927 | ₩103,058 | -0.42% | 2.8만 |
|---|
| 2025.12.17 | ₩103,490 | ₩104,254 | ₩102,244 | ₩102,316 | -1.13% | 2.7만 |
|---|
| 2025.12.16 | ₩103,208 | ₩103,711 | ₩102,793 | ₩103,369 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩104,910 | ₩104,910 | ₩103,523 | ₩103,523 | -1.32% | 2.1만 |
|---|
| 2025.12.12 | ₩105,433 | ₩105,433 | ₩104,046 | ₩104,086 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩103,986 | ₩105,513 | ₩103,986 | ₩105,419 | +1.38% | 5.9만 |
|---|
| 2025.12.10 | ₩102,364 | ₩104,702 | ₩102,364 | ₩104,225 | +1.82% | 4만 |
|---|
| 2025.12.09 | ₩101,922 | ₩102,994 | ₩101,922 | ₩102,646 | +0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩102,820 | ₩102,820 | ₩102,016 | ₩102,071 | -0.73% | 1.8만 |
|---|
| 2025.12.05 | ₩102,605 | ₩102,829 | ₩102,033 | ₩102,270 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩101,976 | ₩102,954 | ₩101,641 | ₩102,431 | +0.45% | 2.3만 |
|---|
| 2025.12.03 | ₩100,649 | ₩102,096 | ₩100,649 | ₩102,069 | +1.41% | 1.9만 |
|---|
| 2025.12.02 | ₩100,796 | ₩100,845 | ₩100,327 | ₩100,327 | -0.47% | 1.5만 |
|---|
| 2025.12.01 | ₩100,140 | ₩101,131 | ₩100,140 | ₩100,354 | +0.21% | 2.2만 |
|---|
| 2025.11.28 | ₩101,507 | ₩101,507 | ₩100,988 | ₩101,393 | -0.11% | 1.7만 |
|---|
| 2025.11.26 | ₩100,582 | ₩101,667 | ₩100,515 | ₩101,071 | +0.49% | 2.2만 |
|---|
| 2025.11.25 | ₩98,518 | ₩100,716 | ₩98,518 | ₩100,461 | +1.97% | 3.3만 |
|---|
| 2025.11.24 | ₩97,245 | ₩98,411 | ₩97,098 | ₩98,237 | +1.02% | 1.7만 |
|---|
| 2025.11.21 | ₩94,780 | ₩97,444 | ₩94,605 | ₩96,682 | +2.01% | 15만 |
|---|
| 2025.11.20 | ₩97,031 | ₩97,512 | ₩94,084 | ₩94,084 | -3.04% | 2.8만 |
|---|
| 2025.11.19 | ₩95,637 | ₩96,548 | ₩95,141 | ₩95,424 | -0.22% | 2.4만 |
|---|
| 2025.11.18 | ₩94,646 | ₩96,006 | ₩94,646 | ₩95,490 | +0.89% | 4.3만 |
|---|
| 2025.11.17 | ₩97,111 | ₩97,379 | ₩95,101 | ₩95,223 | -1.94% | 3만 |
|---|
| 2025.11.14 | ₩95,986 | ₩97,741 | ₩95,986 | ₩97,299 | +1.37% | 2.3만 |
|---|
| 2025.11.13 | ₩99,202 | ₩99,318 | ₩97,125 | ₩97,460 | -1.76% | 3.5만 |
|---|
| 2025.11.12 | ₩100,113 | ₩100,703 | ₩99,831 | ₩99,844 | -0.27% | 1.9만 |
|---|
| 2025.11.11 | ₩99,630 | ₩99,965 | ₩99,309 | ₩99,858 | +0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩99,831 | ₩100,006 | ₩98,826 | ₩99,483 | -0.35% | 3.2만 |
|---|
| 2025.11.07 | ₩97,259 | ₩98,692 | ₩96,971 | ₩98,692 | +1.47% | 3.9만 |
|---|
| 2025.11.06 | ₩99,858 | ₩99,858 | ₩98,061 | ₩98,061 | -1.80% | 2만 |
|---|
| 2025.11.05 | ₩98,706 | ₩100,251 | ₩98,706 | ₩100,046 | +1.36% | 1.6만 |
|---|
| 2025.11.04 | ₩98,411 | ₩99,349 | ₩98,223 | ₩98,223 | -0.19% | 3.2만 |
|---|
| 2025.11.03 | ₩99,496 | ₩100,053 | ₩98,759 | ₩99,939 | +0.44% | 5.4만 |
|---|
| 2025.10.31 | ₩99,778 | ₩100,140 | ₩99,188 | ₩100,047 | +0.27% | 2.5만 |
|---|
| 2025.10.30 | ₩99,671 | ₩100,846 | ₩99,605 | ₩99,605 | -0.07% | 2.4만 |
|---|
| 2025.10.29 | ₩101,038 | ₩102,150 | ₩99,805 | ₩100,380 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩101,641 | ₩102,451 | ₩101,453 | ₩101,627 | -0.01% | 2.3만 |
|---|
| 2025.10.27 | ₩102,927 | ₩103,034 | ₩102,056 | ₩102,223 | -0.68% | 3만 |
|---|
| 2025.10.24 | ₩102,418 | ₩102,747 | ₩102,244 | ₩102,244 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩100,408 | ₩101,373 | ₩100,153 | ₩101,076 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩100,810 | ₩101,004 | ₩99,021 | ₩99,967 | -0.84% | 2.2만 |
|---|
| 2025.10.21 | ₩100,569 | ₩101,386 | ₩100,244 | ₩101,173 | +0.60% | 2.5만 |
|---|
| 2025.10.20 | ₩100,300 | ₩101,024 | ₩100,260 | ₩101,012 | +0.71% | 2.6만 |
|---|
| 2025.10.17 | ₩98,960 | ₩99,697 | ₩98,585 | ₩99,215 | +0.26% | 2.6만 |
|---|
| 2025.10.16 | ₩102,043 | ₩102,043 | ₩99,358 | ₩99,626 | -2.37% | 1.5만 |
|---|
| 2025.10.15 | ₩102,002 | ₩102,550 | ₩100,917 | ₩101,614 | -0.38% | 1.5만 |
|---|
| 2025.10.14 | ₩98,143 | ₩101,574 | ₩98,063 | ₩101,072 | +2.98% | 1.7만 |
|---|
| 2025.10.13 | ₩98,880 | ₩99,630 | ₩98,532 | ₩99,523 | +0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩100,542 | ₩100,703 | ₩97,044 | ₩97,044 | -3.48% | 3.3만 |
|---|