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 | ₩115,355 | ₩115,795 | ₩115,007 | ₩115,382 | +0.02% | 2.4만 |
| 2026.10.08 | ₩114,192 | ₩114,981 | ₩113,630 | ₩114,887 | +0.61% | 3.1만 |
| 2026.10.07 | ₩114,673 | ₩115,100 | ₩114,633 | ₩114,648 | -0.02% | 1.9만 |
| 2026.10.06 | ₩117,468 | ₩117,468 | ₩115,716 | ₩115,997 | -1.25% | 3.2만 |
| 2026.10.05 | ₩115,663 | ₩117,375 | ₩115,663 | ₩116,920 | +1.09% | 2.3만 |
| 2026.10.02 | ₩116,318 | ₩116,826 | ₩115,943 | ₩116,157 | -0.14% | 2만 |
| 2026.10.01 | ₩114,379 | ₩115,636 | ₩113,791 | ₩115,208 | +0.72% | 2.9만 |
| 2026.09.30 | ₩115,756 | ₩115,756 | ₩114,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,700 |
| -0.91% |
| 2.3만 |
| 2026.09.29 | ₩115,609 | ₩115,609 | ₩114,459 | ₩115,124 | -0.42% | 5.2만 |
|---|
| 2026.09.28 | ₩115,208 | ₩116,117 | ₩115,054 | ₩115,743 | +0.46% | 2.4만 |
|---|
| 2026.09.25 | ₩116,251 | ₩116,525 | ₩115,482 | ₩116,163 | -0.08% | 1.9만 |
|---|
| 2026.09.24 | ₩115,823 | ₩115,997 | ₩114,787 | ₩115,810 | -0.01% | 3.4만 |
|---|
| 2026.09.23 | ₩117,588 | ₩117,588 | ₩116,077 | ₩116,171 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩118,016 | ₩118,666 | ₩117,555 | ₩118,011 | -0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩117,735 | ₩117,735 | ₩117,174 | ₩117,361 | -0.32% | 2.9만 |
|---|
| 2026.09.18 | ₩117,227 | ₩117,227 | ₩116,314 | ₩116,879 | -0.30% | 3.4만 |
|---|
| 2026.09.17 | ₩118,631 | ₩118,631 | ₩117,588 | ₩117,596 | -0.87% | 2.2만 |
|---|
| 2026.09.16 | ₩117,454 | ₩118,143 | ₩115,957 | ₩116,946 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩117,936 | ₩117,936 | ₩116,879 | ₩117,198 | -0.63% | 3.1만 |
|---|
| 2026.09.14 | ₩118,196 | ₩118,524 | ₩117,561 | ₩117,989 | -0.18% | 5만 |
|---|
| 2026.09.11 | ₩118,778 | ₩118,778 | ₩118,096 | ₩118,298 | -0.40% | 3.1만 |
|---|
| 2026.09.10 | ₩117,775 | ₩118,310 | ₩117,325 | ₩117,499 | -0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩119,460 | ₩119,460 | ₩118,511 | ₩118,525 | -0.78% | 1.1만 |
|---|
| 2026.09.08 | ₩120,463 | ₩120,474 | ₩119,848 | ₩119,861 | -0.50% | 1.7만 |
|---|
| 2026.09.04 | ₩119,701 | ₩120,851 | ₩119,701 | ₩120,851 | +0.96% | 3만 |
|---|
| 2026.09.03 | ₩120,784 | ₩120,784 | ₩119,768 | ₩120,450 | -0.28% | 1.7만 |
|---|
| 2026.09.02 | ₩118,698 | ₩120,182 | ₩118,698 | ₩120,006 | +1.10% | 2.2만 |
|---|
| 2026.09.01 | ₩119,153 | ₩119,500 | ₩118,310 | ₩118,444 | -0.59% | 5.2만 |
|---|
| 2026.08.31 | ₩120,530 | ₩120,530 | ₩119,340 | ₩119,968 | -0.47% | 4.2만 |
|---|
| 2026.08.28 | ₩121,907 | ₩122,240 | ₩120,704 | ₩120,717 | -0.98% | 3.8만 |
|---|
| 2026.08.27 | ₩121,493 | ₩122,027 | ₩121,332 | ₩122,001 | +0.42% | 4.4만 |
|---|
| 2026.08.26 | ₩121,372 | ₩121,876 | ₩121,252 | ₩121,626 | +0.21% | 2.2만 |
|---|
| 2026.08.25 | ₩121,533 | ₩121,800 | ₩121,252 | ₩121,613 | +0.07% | 4만 |
|---|
| 2026.08.24 | ₩122,094 | ₩122,094 | ₩120,991 | ₩121,279 | -0.67% | 1.9만 |
|---|
| 2026.08.21 | ₩121,613 | ₩122,328 | ₩121,345 | ₩122,108 | +0.41% | 11.9만 |
|---|
| 2026.08.20 | ₩121,693 | ₩121,854 | ₩120,851 | ₩121,118 | -0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩123,378 | ₩123,378 | ₩122,589 | ₩122,723 | -0.53% | 3.1만 |
|---|
| 2026.08.18 | ₩122,723 | ₩123,542 | ₩122,136 | ₩122,201 | -0.42% | 3.7만 |
|---|
| 2026.08.17 | ₩123,632 | ₩123,752 | ₩123,124 | ₩123,405 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩123,485 | ₩123,953 | ₩123,485 | ₩123,909 | +0.34% | 4.9만 |
|---|
| 2026.08.13 | ₩123,645 | ₩124,018 | ₩123,291 | ₩123,512 | -0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩123,391 | ₩123,391 | ₩122,342 | ₩123,037 | -0.29% | 3만 |
|---|
| 2026.08.11 | ₩122,522 | ₩123,133 | ₩122,130 | ₩122,656 | +0.11% | 15.6만 |
|---|
| 2026.08.10 | ₩122,602 | ₩122,703 | ₩122,263 | ₩122,281 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩122,843 | ₩123,090 | ₩122,696 | ₩122,953 | +0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩122,616 | ₩122,958 | ₩121,787 | ₩121,878 | -0.60% | 2만 |
|---|
| 2026.08.05 | ₩124,140 | ₩124,140 | ₩122,950 | ₩122,950 | -0.96% | 2.3만 |
|---|
| 2026.08.04 | ₩121,974 | ₩123,899 | ₩121,827 | ₩123,712 | +1.43% | 4.1만 |
|---|
| 2026.08.03 | ₩119,728 | ₩121,569 | ₩119,728 | ₩121,479 | +1.46% | 2.1만 |
|---|
| 2026.07.31 | ₩119,982 | ₩119,982 | ₩117,996 | ₩119,206 | -0.65% | 1.8만 |
|---|
| 2026.07.30 | ₩119,059 | ₩119,741 | ₩118,261 | ₩119,661 | +0.51% | 1.8만 |
|---|
| 2026.07.29 | ₩119,995 | ₩120,450 | ₩118,537 | ₩118,618 | -1.15% | 23.2만 |
|---|
| 2026.07.28 | ₩120,356 | ₩120,450 | ₩119,460 | ₩120,450 | +0.08% | 2.8만 |
|---|
| 2026.07.27 | ₩119,861 | ₩120,463 | ₩119,166 | ₩119,781 | -0.07% | 2.2만 |
|---|
| 2026.07.24 | ₩119,166 | ₩119,861 | ₩118,644 | ₩118,785 | -0.32% | 1.6만 |
|---|
| 2026.07.23 | ₩118,952 | ₩119,260 | ₩118,337 | ₩118,890 | -0.05% | 6.5만 |
|---|
| 2026.07.22 | ₩120,918 | ₩120,918 | ₩119,674 | ₩119,821 | -0.91% | 3.4만 |
|---|
| 2026.07.21 | ₩120,042 | ₩121,105 | ₩119,794 | ₩120,971 | +0.77% | 2.9만 |
|---|
| 2026.07.20 | ₩120,797 | ₩120,837 | ₩119,460 | ₩119,540 | -1.04% | 4.3만 |
|---|
| 2026.07.17 | ₩119,567 | ₩121,265 | ₩119,567 | ₩120,516 | +0.79% | 3.5만 |
|---|
| 2026.07.16 | ₩120,664 | ₩121,962 | ₩120,664 | ₩121,319 | +0.54% | 3.5만 |
|---|
| 2026.07.15 | ₩120,597 | ₩121,178 | ₩120,369 | ₩120,744 | +0.12% | 4.9만 |
|---|
| 2026.07.14 | ₩120,844 | ₩122,228 | ₩119,473 | ₩120,396 | -0.37% | 4만 |
|---|
| 2026.07.13 | ₩120,249 | ₩120,704 | ₩119,754 | ₩120,048 | -0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩121,399 | ₩121,399 | ₩119,937 | ₩120,877 | -0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩120,316 | ₩121,238 | ₩120,316 | ₩121,118 | +0.67% | 6.3만 |
|---|
| 2026.07.08 | ₩119,754 | ₩119,928 | ₩118,410 | ₩119,326 | -0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩121,212 | ₩121,212 | ₩120,129 | ₩120,516 | -0.57% | 2.6만 |
|---|
| 2026.07.06 | ₩121,212 | ₩121,880 | ₩121,051 | ₩121,447 | +0.19% | 3.4만 |
|---|
| 2026.07.02 | ₩122,469 | ₩122,683 | ₩119,975 | ₩120,730 | -1.42% | 2.4만 |
|---|
| 2026.07.01 | ₩121,640 | ₩123,024 | ₩121,640 | ₩121,880 | +0.20% | 1.9만 |
|---|
| 2026.06.30 | ₩121,426 | ₩122,295 | ₩120,650 | ₩122,027 | +0.50% | 3.8만 |
|---|
| 2026.06.29 | ₩121,238 | ₩121,456 | ₩119,875 | ₩121,345 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩120,182 | ₩121,305 | ₩119,962 | ₩120,918 | +0.61% | 7.3만 |
|---|
| 2026.06.25 | ₩120,677 | ₩121,466 | ₩119,983 | ₩120,476 | -0.17% | 2.3만 |
|---|
| 2026.06.24 | ₩118,845 | ₩120,744 | ₩118,845 | ₩119,634 | +0.66% | 2.3만 |
|---|
| 2026.06.23 | ₩117,588 | ₩119,621 | ₩117,588 | ₩118,976 | +1.18% | 4.5만 |
|---|
| 2026.06.22 | ₩119,567 | ₩120,129 | ₩119,059 | ₩119,447 | -0.10% | 3.2만 |
|---|
| 2026.06.18 | ₩118,377 | ₩118,949 | ₩117,695 | ₩118,949 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩118,029 | ₩118,964 | ₩116,331 | ₩116,613 | -1.20% | 2.4만 |
|---|
| 2026.06.16 | ₩118,537 | ₩119,373 | ₩117,628 | ₩117,882 | -0.55% | 3.2만 |
|---|
| 2026.06.15 | ₩119,634 | ₩119,634 | ₩118,242 | ₩118,242 | -1.16% | 3.7만 |
|---|
| 2026.06.12 | ₩117,628 | ₩118,872 | ₩117,174 | ₩117,942 | +0.27% | 2.8만 |
|---|
| 2026.06.11 | ₩114,793 | ₩117,107 | ₩114,379 | ₩116,853 | +1.79% | 4.6만 |
|---|
| 2026.06.10 | ₩114,272 | ₩116,090 | ₩113,817 | ₩113,870 | -0.35% | 3.7만 |
|---|
| 2026.06.09 | ₩115,168 | ₩116,385 | ₩112,159 | ₩114,740 | -0.37% | 3.6만 |
|---|
| 2026.06.08 | ₩114,553 | ₩115,019 | ₩114,005 | ₩114,062 | -0.43% | 3.1만 |
|---|
| 2026.06.05 | ₩115,302 | ₩115,302 | ₩112,641 | ₩113,162 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩114,566 | ₩116,632 | ₩114,566 | ₩116,300 | +1.51% | 2.2만 |
|---|
| 2026.06.03 | ₩115,342 | ₩115,342 | ₩114,152 | ₩114,514 | -0.72% | 1.9만 |
|---|
| 2026.06.02 | ₩115,664 | ₩116,070 | ₩115,368 | ₩115,917 | +0.22% | 2.6만 |
|---|
| 2026.06.01 | ₩114,352 | ₩115,435 | ₩113,791 | ₩115,021 | +0.58% | 3.3만 |
|---|
| 2026.05.29 | ₩115,502 | ₩115,516 | ₩114,793 | ₩115,007 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩114,994 | ₩115,984 | ₩114,486 | ₩115,827 | +0.72% | 2.8만 |
|---|
| 2026.05.27 | ₩115,221 | ₩115,776 | ₩115,101 | ₩115,409 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩113,710 | ₩115,080 | ₩113,710 | ₩115,080 | +1.20% | 2.1만 |
|---|
| 2026.05.22 | ₩112,815 | ₩113,242 | ₩112,453 | ₩112,920 | +0.09% | 3.5만 |
|---|
| 2026.05.21 | ₩110,595 | ₩112,119 | ₩110,154 | ₩112,006 | +1.28% | 2.5만 |
|---|
| 2026.05.20 | ₩109,258 | ₩111,330 | ₩108,935 | ₩111,322 | +1.89% | 3.4만 |
|---|
| 2026.05.19 | ₩109,191 | ₩109,539 | ₩108,379 | ₩108,679 | -0.47% | 1.8만 |
|---|
| 2026.05.18 | ₩110,448 | ₩110,822 | ₩109,391 | ₩109,980 | -0.42% | 2.1만 |
|---|
| 2026.05.15 | ₩110,836 | ₩110,996 | ₩110,033 | ₩110,033 | -0.72% | 1.7만 |
|---|
| 2026.05.14 | ₩112,293 | ₩113,063 | ₩111,904 | ₩112,445 | +0.14% | 1.5만 |
|---|
| 2026.05.13 | ₩112,106 | ₩112,106 | ₩110,995 | ₩111,777 | -0.29% | 5.2만 |
|---|
| 2026.05.12 | ₩112,520 | ₩112,520 | ₩110,608 | ₩111,976 | -0.48% | 3.2만 |
|---|
| 2026.05.11 | ₩113,791 | ₩114,005 | ₩113,042 | ₩113,135 | -0.58% | 3.4만 |
|---|
| 2026.05.08 | ₩113,470 | ₩113,664 | ₩112,928 | ₩113,566 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩113,670 | ₩113,911 | ₩112,560 | ₩112,750 | -0.81% | 2.7만 |
|---|
| 2026.05.06 | ₩114,098 | ₩114,138 | ₩113,272 | ₩114,138 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩111,879 | ₩113,206 | ₩111,798 | ₩112,931 | +0.94% | 2.2만 |
|---|
| 2026.05.04 | ₩111,624 | ₩112,320 | ₩110,434 | ₩110,916 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩111,638 | ₩112,006 | ₩110,702 | ₩111,838 | +0.18% | 1.9만 |
|---|
| 2026.04.30 | ₩109,284 | ₩111,210 | ₩108,910 | ₩111,210 | +1.76% | 2.6만 |
|---|
| 2026.04.29 | ₩109,766 | ₩109,766 | ₩108,241 | ₩108,792 | -0.89% | 5.8만 |
|---|
| 2026.04.28 | ₩110,314 | ₩110,568 | ₩109,692 | ₩109,986 | -0.30% | 10.6만 |
|---|
| 2026.04.27 | ₩110,702 | ₩111,103 | ₩110,488 | ₩110,789 | +0.08% | 6.5만 |
|---|
| 2026.04.24 | ₩110,581 | ₩110,936 | ₩109,583 | ₩110,715 | +0.12% | 2.3만 |
|---|
| 2026.04.23 | ₩110,581 | ₩110,795 | ₩108,750 | ₩110,073 | -0.46% | 3.7만 |
|---|
| 2026.04.22 | ₩110,943 | ₩110,943 | ₩110,033 | ₩110,461 | -0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩111,197 | ₩111,905 | ₩109,552 | ₩109,846 | -1.21% | 2.8만 |
|---|
| 2026.04.20 | ₩109,766 | ₩110,983 | ₩109,766 | ₩110,794 | +0.94% | 3.2만 |
|---|
| 2026.04.17 | ₩109,218 | ₩111,210 | ₩108,950 | ₩110,448 | +1.13% | 4.4만 |
|---|
| 2026.04.16 | ₩107,894 | ₩107,947 | ₩107,319 | ₩107,880 | -0.01% | 1.7만 |
|---|
| 2026.04.15 | ₩107,787 | ₩108,001 | ₩107,145 | ₩107,610 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩107,025 | ₩107,767 | ₩106,944 | ₩107,424 | +0.37% | 1.5만 |
|---|
| 2026.04.13 | ₩104,136 | ₩106,303 | ₩104,136 | ₩106,249 | +2.03% | 3.4만 |
|---|
| 2026.04.10 | ₩105,607 | ₩105,607 | ₩104,324 | ₩104,711 | -0.85% | 4만 |
|---|
| 2026.04.09 | ₩104,029 | ₩105,554 | ₩104,029 | ₩105,246 | +1.17% | 2.8만 |
|---|
| 2026.04.08 | ₩104,591 | ₩105,206 | ₩104,150 | ₩104,457 | -0.13% | 2.8만 |
|---|
| 2026.04.07 | ₩100,673 | ₩101,596 | ₩100,299 | ₩101,542 | +0.86% | 3.2만 |
|---|
| 2026.04.06 | ₩100,780 | ₩101,516 | ₩100,499 | ₩101,288 | +0.50% | 3.5만 |
|---|
| 2026.04.02 | ₩98,641 | ₩101,262 | ₩98,507 | ₩100,803 | +2.19% | 4.9만 |
|---|
| 2026.04.01 | ₩100,620 | ₩101,609 | ₩100,526 | ₩100,580 | -0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩98,266 | ₩100,165 | ₩97,798 | ₩99,681 | +1.44% | 3.5만 |
|---|
| 2026.03.30 | ₩98,748 | ₩98,748 | ₩96,574 | ₩96,889 | -1.88% | 3.8만 |
|---|
| 2026.03.27 | ₩98,962 | ₩99,055 | ₩97,691 | ₩97,883 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩99,911 | ₩101,235 | ₩99,501 | ₩99,608 | -0.30% | 3.3만 |
|---|
| 2026.03.25 | ₩101,302 | ₩101,516 | ₩100,112 | ₩101,072 | -0.23% | 2.6만 |
|---|
| 2026.03.24 | ₩99,136 | ₩100,887 | ₩98,868 | ₩100,315 | +1.19% | 2.9만 |
|---|
| 2026.03.23 | ₩99,644 | ₩101,195 | ₩99,015 | ₩99,911 | +0.27% | 3.2만 |
|---|
| 2026.03.20 | ₩99,136 | ₩99,136 | ₩96,876 | ₩97,384 | -1.77% | 3.1만 |
|---|
| 2026.03.19 | ₩97,919 | ₩100,326 | ₩97,698 | ₩99,483 | +1.60% | 3.1만 |
|---|
| 2026.03.18 | ₩99,911 | ₩99,955 | ₩98,745 | ₩98,745 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩100,299 | ₩101,090 | ₩100,205 | ₩100,446 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩100,165 | ₩100,700 | ₩99,752 | ₩99,871 | -0.29% | 2.8만 |
|---|
| 2026.03.13 | ₩100,379 | ₩100,379 | ₩98,549 | ₩98,935 | -1.44% | 2.6만 |
|---|
| 2026.03.12 | ₩99,644 | ₩100,098 | ₩99,055 | ₩99,268 | -0.38% | 9.8만 |
|---|
| 2026.03.11 | ₩100,860 | ₩101,863 | ₩100,419 | ₩101,231 | +0.37% | 5.8만 |
|---|
| 2026.03.10 | ₩101,676 | ₩103,000 | ₩101,248 | ₩101,552 | -0.12% | 2.6만 |
|---|
| 2026.03.09 | ₩98,694 | ₩101,850 | ₩98,320 | ₩101,845 | +3.19% | 3.3만 |
|---|
| 2026.03.06 | ₩101,235 | ₩101,522 | ₩100,526 | ₩101,054 | -0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩104,457 | ₩104,872 | ₩102,251 | ₩103,396 | -1.02% | 3.2만 |
|---|
| 2026.03.04 | ₩104,350 | ₩105,547 | ₩104,350 | ₩105,387 | +0.99% | 2.6만 |
|---|
| 2026.03.03 | ₩103,348 | ₩104,853 | ₩102,111 | ₩104,263 | +0.89% | 5.2만 |
|---|
| 2026.03.02 | ₩103,722 | ₩106,115 | ₩103,722 | ₩105,955 | +2.15% | 4.1만 |
|---|
| 2026.02.27 | ₩105,634 | ₩105,634 | ₩104,622 | ₩105,367 | -0.25% | 2.6만 |
|---|
| 2026.02.26 | ₩106,704 | ₩107,305 | ₩105,821 | ₩107,265 | +0.53% | 3.5만 |
|---|
| 2026.02.25 | ₩106,503 | ₩106,543 | ₩105,474 | ₩106,378 | -0.12% | 1.3만 |
|---|
| 2026.02.24 | ₩104,631 | ₩106,169 | ₩104,631 | ₩105,594 | +0.92% | 4.3만 |
|---|
| 2026.02.23 | ₩106,022 | ₩106,022 | ₩103,817 | ₩104,428 | -1.50% | 3.7만 |
|---|
| 2026.02.20 | ₩106,062 | ₩107,292 | ₩105,770 | ₩106,543 | +0.45% | 6.7만 |
|---|
| 2026.02.19 | ₩105,955 | ₩106,423 | ₩105,460 | ₩106,419 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩106,142 | ₩107,339 | ₩105,795 | ₩106,169 | +0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩105,754 | ₩106,497 | ₩104,792 | ₩105,875 | +0.11% | 6.7만 |
|---|
| 2026.02.13 | ₩104,738 | ₩106,797 | ₩104,631 | ₩105,999 | +1.20% | 3.2만 |
|---|
| 2026.02.12 | ₩107,640 | ₩107,640 | ₩104,350 | ₩104,845 | -2.60% | 3.4만 |
|---|
| 2026.02.11 | ₩108,348 | ₩108,348 | ₩105,968 | ₩106,811 | -1.42% | 2.2만 |
|---|
| 2026.02.10 | ₩107,606 | ₩108,175 | ₩107,366 | ₩107,439 | -0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩107,185 | ₩107,951 | ₩106,664 | ₩107,486 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩105,554 | ₩107,459 | ₩105,554 | ₩107,065 | +1.43% | 2.7만 |
|---|
| 2026.02.05 | ₩104,578 | ₩105,915 | ₩103,789 | ₩103,999 | -0.55% | 5.2만 |
|---|
| 2026.02.04 | ₩106,784 | ₩106,784 | ₩104,691 | ₩105,627 | -1.08% | 2.5만 |
|---|
| 2026.02.03 | ₩106,744 | ₩107,271 | ₩105,032 | ₩106,356 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩104,551 | ₩107,051 | ₩104,551 | ₩106,343 | +1.71% | 2.4만 |
|---|
| 2026.01.30 | ₩105,835 | ₩106,077 | ₩104,432 | ₩105,099 | -0.69% | 3.3만 |
|---|
| 2026.01.29 | ₩106,222 | ₩106,497 | ₩104,711 | ₩106,296 | +0.07% | 152.2만 |
|---|
| 2026.01.28 | ₩106,985 | ₩106,985 | ₩105,803 | ₩105,831 | -1.08% | 2.2만 |
|---|
| 2026.01.27 | ₩106,717 | ₩106,717 | ₩106,049 | ₩106,483 | -0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩106,958 | ₩107,340 | ₩106,333 | ₩106,681 | -0.26% | 2.5만 |
|---|
| 2026.01.23 | ₩108,549 | ₩108,549 | ₩106,610 | ₩106,851 | -1.56% | 2만 |
|---|
| 2026.01.22 | ₩108,776 | ₩109,525 | ₩108,589 | ₩108,629 | -0.14% | 2만 |
|---|
| 2026.01.21 | ₩106,543 | ₩108,267 | ₩106,277 | ₩107,921 | +1.29% | 3만 |
|---|
| 2026.01.20 | ₩105,113 | ₩106,591 | ₩105,113 | ₩105,795 | +0.65% | 4.8만 |
|---|
| 2026.01.16 | ₩107,346 | ₩107,560 | ₩106,824 | ₩107,033 | -0.29% | 2.5만 |
|---|
| 2026.01.15 | ₩106,637 | ₩107,907 | ₩106,610 | ₩107,383 | +0.70% | 4.3만 |
|---|
| 2026.01.14 | ₩105,674 | ₩106,383 | ₩105,367 | ₩106,156 | +0.46% | 3.9만 |
|---|
| 2026.01.13 | ₩106,202 | ₩106,202 | ₩105,607 | ₩105,721 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩105,166 | ₩106,169 | ₩104,979 | ₩106,022 | +0.81% | 3.1만 |
|---|
| 2026.01.09 | ₩105,741 | ₩106,316 | ₩104,818 | ₩105,801 | +0.06% | 2.9만 |
|---|
| 2026.01.08 | ₩103,535 | ₩105,405 | ₩103,535 | ₩105,327 | +1.73% | 4.4만 |
|---|
| 2026.01.07 | ₩104,671 | ₩104,671 | ₩103,682 | ₩103,936 | -0.70% | 4.5만 |
|---|
| 2026.01.06 | ₩102,920 | ₩104,457 | ₩102,732 | ₩104,457 | +1.49% | 8.2만 |
|---|
| 2026.01.05 | ₩101,703 | ₩103,602 | ₩101,703 | ₩103,222 | +1.49% | 2.8만 |
|---|
| 2026.01.02 | ₩101,703 | ₩101,703 | ₩100,740 | ₩101,386 | -0.31% | 3.4만 |
|---|
| 2025.12.31 | ₩101,890 | ₩101,890 | ₩101,048 | ₩101,128 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩102,492 | ₩102,492 | ₩101,837 | ₩101,837 | -0.64% | 2만 |
|---|
| 2025.12.29 | ₩102,639 | ₩103,007 | ₩102,331 | ₩102,478 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩103,307 | ₩103,307 | ₩102,839 | ₩103,098 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩103,200 | ₩103,556 | ₩103,027 | ₩103,480 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩103,508 | ₩103,508 | ₩103,071 | ₩103,132 | -0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩103,602 | ₩104,765 | ₩103,602 | ₩104,082 | +0.46% | 4.8만 |
|---|
| 2025.12.19 | ₩102,893 | ₩103,465 | ₩102,893 | ₩103,151 | +0.25% | 2.7만 |
|---|
| 2025.12.18 | ₩103,267 | ₩103,734 | ₩102,706 | ₩102,837 | -0.42% | 2.8만 |
|---|
| 2025.12.17 | ₩103,267 | ₩104,029 | ₩102,024 | ₩102,096 | -1.13% | 2.7만 |
|---|
| 2025.12.16 | ₩102,987 | ₩103,488 | ₩102,572 | ₩103,147 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩104,685 | ₩104,685 | ₩103,301 | ₩103,301 | -1.32% | 2.1만 |
|---|
| 2025.12.12 | ₩105,206 | ₩105,206 | ₩103,822 | ₩103,862 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩103,762 | ₩105,286 | ₩103,762 | ₩105,193 | +1.38% | 5.9만 |
|---|
| 2025.12.10 | ₩102,144 | ₩104,477 | ₩102,144 | ₩104,001 | +1.82% | 4만 |
|---|
| 2025.12.09 | ₩101,703 | ₩102,773 | ₩101,703 | ₩102,425 | +0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩102,599 | ₩102,599 | ₩101,796 | ₩101,851 | -0.73% | 1.8만 |
|---|
| 2025.12.05 | ₩102,385 | ₩102,608 | ₩101,814 | ₩102,051 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩101,756 | ₩102,732 | ₩101,422 | ₩102,211 | +0.45% | 2.3만 |
|---|
| 2025.12.03 | ₩100,433 | ₩101,877 | ₩100,433 | ₩101,850 | +1.41% | 1.9만 |
|---|
| 2025.12.02 | ₩100,580 | ₩100,628 | ₩100,112 | ₩100,112 | -0.47% | 1.5만 |
|---|
| 2025.12.01 | ₩99,924 | ₩100,914 | ₩99,924 | ₩100,138 | +0.21% | 2.2만 |
|---|
| 2025.11.28 | ₩101,288 | ₩101,288 | ₩100,771 | ₩101,175 | -0.11% | 1.7만 |
|---|
| 2025.11.26 | ₩100,366 | ₩101,449 | ₩100,299 | ₩100,854 | +0.49% | 2.2만 |
|---|
| 2025.11.25 | ₩98,307 | ₩100,499 | ₩98,307 | ₩100,245 | +1.97% | 3.3만 |
|---|
| 2025.11.24 | ₩97,036 | ₩98,200 | ₩96,889 | ₩98,026 | +1.02% | 1.7만 |
|---|
| 2025.11.21 | ₩94,576 | ₩97,234 | ₩94,402 | ₩96,475 | +2.01% | 15만 |
|---|
| 2025.11.20 | ₩96,822 | ₩97,302 | ₩93,882 | ₩93,882 | -3.04% | 2.8만 |
|---|
| 2025.11.19 | ₩95,432 | ₩96,341 | ₩94,937 | ₩95,219 | -0.22% | 2.4만 |
|---|
| 2025.11.18 | ₩94,442 | ₩95,799 | ₩94,442 | ₩95,285 | +0.89% | 4.3만 |
|---|
| 2025.11.17 | ₩96,903 | ₩97,170 | ₩94,897 | ₩95,019 | -1.94% | 3만 |
|---|
| 2025.11.14 | ₩95,779 | ₩97,531 | ₩95,779 | ₩97,090 | +1.37% | 2.3만 |
|---|
| 2025.11.13 | ₩98,988 | ₩99,105 | ₩96,916 | ₩97,250 | -1.76% | 3.5만 |
|---|
| 2025.11.12 | ₩99,898 | ₩100,486 | ₩99,617 | ₩99,629 | -0.27% | 1.9만 |
|---|
| 2025.11.11 | ₩99,416 | ₩99,751 | ₩99,095 | ₩99,644 | +0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩99,617 | ₩99,791 | ₩98,614 | ₩99,269 | -0.35% | 3.2만 |
|---|
| 2025.11.07 | ₩97,050 | ₩98,480 | ₩96,762 | ₩98,480 | +1.47% | 3.9만 |
|---|
| 2025.11.06 | ₩99,644 | ₩99,644 | ₩97,851 | ₩97,851 | -1.80% | 2만 |
|---|
| 2025.11.05 | ₩98,494 | ₩100,035 | ₩98,494 | ₩99,831 | +1.36% | 1.6만 |
|---|
| 2025.11.04 | ₩98,200 | ₩99,136 | ₩98,012 | ₩98,012 | -0.19% | 3.2만 |
|---|
| 2025.11.03 | ₩99,283 | ₩99,838 | ₩98,547 | ₩99,724 | +0.44% | 5.4만 |
|---|
| 2025.10.31 | ₩99,563 | ₩99,924 | ₩98,975 | ₩99,832 | +0.27% | 2.5만 |
|---|
| 2025.10.30 | ₩99,456 | ₩100,629 | ₩99,391 | ₩99,391 | -0.07% | 2.4만 |
|---|
| 2025.10.29 | ₩100,820 | ₩101,930 | ₩99,590 | ₩100,164 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩101,422 | ₩102,231 | ₩101,235 | ₩101,409 | -0.01% | 2.3만 |
|---|
| 2025.10.27 | ₩102,706 | ₩102,813 | ₩101,837 | ₩102,004 | -0.68% | 3만 |
|---|
| 2025.10.24 | ₩102,198 | ₩102,527 | ₩102,024 | ₩102,024 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩100,192 | ₩101,155 | ₩99,938 | ₩100,859 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩100,593 | ₩100,787 | ₩98,808 | ₩99,752 | -0.84% | 2.2만 |
|---|
| 2025.10.21 | ₩100,352 | ₩101,168 | ₩100,029 | ₩100,955 | +0.60% | 2.5만 |
|---|
| 2025.10.20 | ₩100,085 | ₩100,807 | ₩100,045 | ₩100,795 | +0.71% | 2.6만 |
|---|
| 2025.10.17 | ₩98,748 | ₩99,483 | ₩98,373 | ₩99,002 | +0.26% | 2.6만 |
|---|
| 2025.10.16 | ₩101,823 | ₩101,823 | ₩99,145 | ₩99,412 | -2.37% | 1.5만 |
|---|
| 2025.10.15 | ₩101,783 | ₩102,330 | ₩100,700 | ₩101,395 | -0.38% | 1.5만 |
|---|
| 2025.10.14 | ₩97,932 | ₩101,355 | ₩97,852 | ₩100,855 | +2.98% | 1.7만 |
|---|
| 2025.10.13 | ₩98,668 | ₩99,416 | ₩98,320 | ₩99,309 | +0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩100,326 | ₩100,486 | ₩96,836 | ₩96,836 | -3.48% | 3.3만 |
|---|