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 | ₩115,295 | ₩115,734 | ₩114,947 | ₩115,321 | +0.02% | 2.4만 |
| 2026.10.08 | ₩114,132 | ₩114,920 | ₩113,571 | ₩114,827 | +0.61% | 3.1만 |
| 2026.10.07 | ₩114,613 | ₩115,039 | ₩114,573 | ₩114,588 | -0.02% | 1.9만 |
| 2026.10.06 | ₩117,406 | ₩117,406 | ₩115,656 | ₩115,936 | -1.25% | 3.2만 |
| 2026.10.05 | ₩115,602 | ₩117,314 | ₩115,602 | ₩116,858 | +1.09% | 2.3만 |
| 2026.10.02 | ₩116,257 | ₩116,765 | ₩115,883 | ₩116,097 | -0.14% | 2만 |
| 2026.10.01 | ₩114,319 | ₩115,575 | ₩113,731 | ₩115,148 | +0.72% | 2.9만 |
| 2026.09.30 | ₩115,696 | ₩115,696 | ₩114,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,640 |
| -0.91% |
| 2.3만 |
| 2026.09.29 | ₩115,549 | ₩115,549 | ₩114,399 | ₩115,063 | -0.42% | 5.2만 |
|---|
| 2026.09.28 | ₩115,148 | ₩116,056 | ₩114,994 | ₩115,682 | +0.46% | 2.4만 |
|---|
| 2026.09.25 | ₩116,190 | ₩116,464 | ₩115,422 | ₩116,102 | -0.08% | 1.9만 |
|---|
| 2026.09.24 | ₩115,762 | ₩115,936 | ₩114,727 | ₩115,749 | -0.01% | 3.4만 |
|---|
| 2026.09.23 | ₩117,527 | ₩117,527 | ₩116,016 | ₩116,110 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩117,954 | ₩118,604 | ₩117,493 | ₩117,949 | -0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩117,674 | ₩117,674 | ₩117,112 | ₩117,299 | -0.32% | 2.9만 |
|---|
| 2026.09.18 | ₩117,166 | ₩117,166 | ₩116,253 | ₩116,818 | -0.30% | 3.4만 |
|---|
| 2026.09.17 | ₩118,569 | ₩118,569 | ₩117,527 | ₩117,535 | -0.87% | 2.2만 |
|---|
| 2026.09.16 | ₩117,393 | ₩118,081 | ₩115,896 | ₩116,885 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩117,874 | ₩117,874 | ₩116,818 | ₩117,136 | -0.63% | 3.1만 |
|---|
| 2026.09.14 | ₩118,135 | ₩118,462 | ₩117,500 | ₩117,927 | -0.18% | 5만 |
|---|
| 2026.09.11 | ₩118,716 | ₩118,716 | ₩118,034 | ₩118,236 | -0.40% | 3.1만 |
|---|
| 2026.09.10 | ₩117,714 | ₩118,248 | ₩117,263 | ₩117,437 | -0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩119,398 | ₩119,398 | ₩118,449 | ₩118,463 | -0.78% | 1.1만 |
|---|
| 2026.09.08 | ₩120,400 | ₩120,411 | ₩119,785 | ₩119,798 | -0.50% | 1.7만 |
|---|
| 2026.09.04 | ₩119,638 | ₩120,787 | ₩119,638 | ₩120,787 | +0.96% | 3만 |
|---|
| 2026.09.03 | ₩120,721 | ₩120,721 | ₩119,705 | ₩120,387 | -0.28% | 1.7만 |
|---|
| 2026.09.02 | ₩118,636 | ₩120,119 | ₩118,636 | ₩119,943 | +1.10% | 2.2만 |
|---|
| 2026.09.01 | ₩119,090 | ₩119,438 | ₩118,248 | ₩118,382 | -0.59% | 5.2만 |
|---|
| 2026.08.31 | ₩120,467 | ₩120,467 | ₩119,277 | ₩119,905 | -0.47% | 4.2만 |
|---|
| 2026.08.28 | ₩121,843 | ₩122,176 | ₩120,640 | ₩120,654 | -0.98% | 3.8만 |
|---|
| 2026.08.27 | ₩121,429 | ₩121,964 | ₩121,269 | ₩121,937 | +0.42% | 4.4만 |
|---|
| 2026.08.26 | ₩121,309 | ₩121,813 | ₩121,188 | ₩121,563 | +0.21% | 2.2만 |
|---|
| 2026.08.25 | ₩121,469 | ₩121,736 | ₩121,188 | ₩121,549 | +0.07% | 4만 |
|---|
| 2026.08.24 | ₩122,030 | ₩122,030 | ₩120,928 | ₩121,215 | -0.67% | 1.9만 |
|---|
| 2026.08.21 | ₩121,549 | ₩122,264 | ₩121,282 | ₩122,044 | +0.41% | 11.9만 |
|---|
| 2026.08.20 | ₩121,629 | ₩121,790 | ₩120,787 | ₩121,055 | -0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩123,313 | ₩123,313 | ₩122,525 | ₩122,658 | -0.53% | 3.1만 |
|---|
| 2026.08.18 | ₩122,658 | ₩123,478 | ₩122,072 | ₩122,137 | -0.42% | 3.7만 |
|---|
| 2026.08.17 | ₩123,567 | ₩123,688 | ₩123,059 | ₩123,340 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩123,420 | ₩123,888 | ₩123,420 | ₩123,844 | +0.34% | 4.9만 |
|---|
| 2026.08.13 | ₩123,581 | ₩123,953 | ₩123,226 | ₩123,447 | -0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩123,327 | ₩123,327 | ₩122,278 | ₩122,973 | -0.29% | 3만 |
|---|
| 2026.08.11 | ₩122,458 | ₩123,069 | ₩122,066 | ₩122,592 | +0.11% | 15.6만 |
|---|
| 2026.08.10 | ₩122,538 | ₩122,638 | ₩122,199 | ₩122,217 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩122,779 | ₩123,026 | ₩122,632 | ₩122,888 | +0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩122,552 | ₩122,894 | ₩121,723 | ₩121,814 | -0.60% | 2만 |
|---|
| 2026.08.05 | ₩124,075 | ₩124,075 | ₩122,886 | ₩122,886 | -0.96% | 2.3만 |
|---|
| 2026.08.04 | ₩121,910 | ₩123,835 | ₩121,763 | ₩123,647 | +1.43% | 4.1만 |
|---|
| 2026.08.03 | ₩119,665 | ₩121,505 | ₩119,665 | ₩121,416 | +1.46% | 2.1만 |
|---|
| 2026.07.31 | ₩119,919 | ₩119,919 | ₩117,934 | ₩119,144 | -0.65% | 1.8만 |
|---|
| 2026.07.30 | ₩118,997 | ₩119,678 | ₩118,199 | ₩119,598 | +0.51% | 1.8만 |
|---|
| 2026.07.29 | ₩119,932 | ₩120,387 | ₩118,475 | ₩118,556 | -1.15% | 23.2만 |
|---|
| 2026.07.28 | ₩120,293 | ₩120,387 | ₩119,398 | ₩120,387 | +0.08% | 2.8만 |
|---|
| 2026.07.27 | ₩119,798 | ₩120,400 | ₩119,104 | ₩119,718 | -0.07% | 2.2만 |
|---|
| 2026.07.24 | ₩119,104 | ₩119,798 | ₩118,582 | ₩118,723 | -0.32% | 1.6만 |
|---|
| 2026.07.23 | ₩118,890 | ₩119,197 | ₩118,275 | ₩118,828 | -0.05% | 6.5만 |
|---|
| 2026.07.22 | ₩120,854 | ₩120,854 | ₩119,611 | ₩119,758 | -0.91% | 3.4만 |
|---|
| 2026.07.21 | ₩119,979 | ₩121,041 | ₩119,732 | ₩120,908 | +0.77% | 2.9만 |
|---|
| 2026.07.20 | ₩120,734 | ₩120,774 | ₩119,398 | ₩119,478 | -1.04% | 4.3만 |
|---|
| 2026.07.17 | ₩119,504 | ₩121,202 | ₩119,504 | ₩120,453 | +0.79% | 3.5만 |
|---|
| 2026.07.16 | ₩120,600 | ₩121,898 | ₩120,600 | ₩121,255 | +0.54% | 3.5만 |
|---|
| 2026.07.15 | ₩120,534 | ₩121,115 | ₩120,306 | ₩120,681 | +0.12% | 4.9만 |
|---|
| 2026.07.14 | ₩120,781 | ₩122,164 | ₩119,411 | ₩120,333 | -0.37% | 4만 |
|---|
| 2026.07.13 | ₩120,186 | ₩120,640 | ₩119,692 | ₩119,986 | -0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩121,335 | ₩121,335 | ₩119,875 | ₩120,814 | -0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩120,253 | ₩121,175 | ₩120,253 | ₩121,055 | +0.67% | 6.3만 |
|---|
| 2026.07.08 | ₩119,692 | ₩119,865 | ₩118,348 | ₩119,264 | -0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩121,148 | ₩121,148 | ₩120,066 | ₩120,453 | -0.57% | 2.6만 |
|---|
| 2026.07.06 | ₩121,148 | ₩121,817 | ₩120,988 | ₩121,383 | +0.19% | 3.4만 |
|---|
| 2026.07.02 | ₩122,405 | ₩122,618 | ₩119,912 | ₩120,667 | -1.42% | 2.4만 |
|---|
| 2026.07.01 | ₩121,576 | ₩122,959 | ₩121,576 | ₩121,817 | +0.20% | 1.9만 |
|---|
| 2026.06.30 | ₩121,362 | ₩122,231 | ₩120,587 | ₩121,964 | +0.50% | 3.8만 |
|---|
| 2026.06.29 | ₩121,175 | ₩121,393 | ₩119,812 | ₩121,282 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩120,119 | ₩121,242 | ₩119,899 | ₩120,854 | +0.61% | 7.3만 |
|---|
| 2026.06.25 | ₩120,614 | ₩121,402 | ₩119,920 | ₩120,413 | -0.17% | 2.3만 |
|---|
| 2026.06.24 | ₩118,783 | ₩120,681 | ₩118,783 | ₩119,571 | +0.66% | 2.3만 |
|---|
| 2026.06.23 | ₩117,527 | ₩119,558 | ₩117,527 | ₩118,914 | +1.18% | 4.5만 |
|---|
| 2026.06.22 | ₩119,504 | ₩120,066 | ₩118,997 | ₩119,384 | -0.10% | 3.2만 |
|---|
| 2026.06.18 | ₩118,315 | ₩118,887 | ₩117,633 | ₩118,887 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩117,968 | ₩118,902 | ₩116,270 | ₩116,552 | -1.20% | 2.4만 |
|---|
| 2026.06.16 | ₩118,475 | ₩119,311 | ₩117,567 | ₩117,821 | -0.55% | 3.2만 |
|---|
| 2026.06.15 | ₩119,571 | ₩119,571 | ₩118,180 | ₩118,180 | -1.16% | 3.7만 |
|---|
| 2026.06.12 | ₩117,567 | ₩118,810 | ₩117,112 | ₩117,881 | +0.27% | 2.8만 |
|---|
| 2026.06.11 | ₩114,733 | ₩117,045 | ₩114,319 | ₩116,791 | +1.79% | 4.6만 |
|---|
| 2026.06.10 | ₩114,212 | ₩116,030 | ₩113,758 | ₩113,810 | -0.35% | 3.7만 |
|---|
| 2026.06.09 | ₩115,108 | ₩116,324 | ₩112,101 | ₩114,680 | -0.37% | 3.6만 |
|---|
| 2026.06.08 | ₩114,493 | ₩114,959 | ₩113,945 | ₩114,002 | -0.43% | 3.1만 |
|---|
| 2026.06.05 | ₩115,241 | ₩115,241 | ₩112,582 | ₩113,103 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩114,506 | ₩116,571 | ₩114,506 | ₩116,240 | +1.51% | 2.2만 |
|---|
| 2026.06.03 | ₩115,281 | ₩115,281 | ₩114,092 | ₩114,454 | -0.72% | 1.9만 |
|---|
| 2026.06.02 | ₩115,603 | ₩116,010 | ₩115,308 | ₩115,856 | +0.22% | 2.6만 |
|---|
| 2026.06.01 | ₩114,292 | ₩115,375 | ₩113,731 | ₩114,961 | +0.58% | 3.3만 |
|---|
| 2026.05.29 | ₩115,442 | ₩115,455 | ₩114,733 | ₩114,947 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩114,934 | ₩115,923 | ₩114,426 | ₩115,766 | +0.72% | 2.8만 |
|---|
| 2026.05.27 | ₩115,161 | ₩115,716 | ₩115,041 | ₩115,348 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩113,651 | ₩115,019 | ₩113,651 | ₩115,019 | +1.20% | 2.1만 |
|---|
| 2026.05.22 | ₩112,755 | ₩113,183 | ₩112,395 | ₩112,861 | +0.09% | 3.5만 |
|---|
| 2026.05.21 | ₩110,537 | ₩112,060 | ₩110,096 | ₩111,947 | +1.28% | 2.5만 |
|---|
| 2026.05.20 | ₩109,201 | ₩111,272 | ₩108,878 | ₩111,264 | +1.89% | 3.4만 |
|---|
| 2026.05.19 | ₩109,134 | ₩109,481 | ₩108,322 | ₩108,622 | -0.47% | 1.8만 |
|---|
| 2026.05.18 | ₩110,390 | ₩110,764 | ₩109,334 | ₩109,922 | -0.42% | 2.1만 |
|---|
| 2026.05.15 | ₩110,778 | ₩110,938 | ₩109,976 | ₩109,976 | -0.72% | 1.7만 |
|---|
| 2026.05.14 | ₩112,234 | ₩113,004 | ₩111,845 | ₩112,387 | +0.14% | 1.5만 |
|---|
| 2026.05.13 | ₩112,047 | ₩112,047 | ₩110,937 | ₩111,718 | -0.29% | 5.2만 |
|---|
| 2026.05.12 | ₩112,461 | ₩112,461 | ₩110,550 | ₩111,917 | -0.48% | 3.2만 |
|---|
| 2026.05.11 | ₩113,731 | ₩113,945 | ₩112,983 | ₩113,076 | -0.58% | 3.4만 |
|---|
| 2026.05.08 | ₩113,410 | ₩113,604 | ₩112,869 | ₩113,507 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩113,611 | ₩113,851 | ₩112,502 | ₩112,691 | -0.81% | 2.7만 |
|---|
| 2026.05.06 | ₩114,038 | ₩114,079 | ₩113,213 | ₩114,079 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩111,820 | ₩113,147 | ₩111,740 | ₩112,872 | +0.94% | 2.2만 |
|---|
| 2026.05.04 | ₩111,566 | ₩112,261 | ₩110,377 | ₩110,858 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩111,579 | ₩111,947 | ₩110,644 | ₩111,780 | +0.18% | 1.9만 |
|---|
| 2026.04.30 | ₩109,227 | ₩111,152 | ₩108,853 | ₩111,152 | +1.76% | 2.6만 |
|---|
| 2026.04.29 | ₩109,708 | ₩109,708 | ₩108,185 | ₩108,735 | -0.89% | 5.8만 |
|---|
| 2026.04.28 | ₩110,256 | ₩110,510 | ₩109,635 | ₩109,929 | -0.30% | 10.6만 |
|---|
| 2026.04.27 | ₩110,644 | ₩111,045 | ₩110,430 | ₩110,731 | +0.08% | 6.5만 |
|---|
| 2026.04.24 | ₩110,524 | ₩110,878 | ₩109,525 | ₩110,657 | +0.12% | 2.3만 |
|---|
| 2026.04.23 | ₩110,524 | ₩110,737 | ₩108,693 | ₩110,016 | -0.46% | 3.7만 |
|---|
| 2026.04.22 | ₩110,884 | ₩110,884 | ₩109,976 | ₩110,403 | -0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩111,138 | ₩111,847 | ₩109,495 | ₩109,789 | -1.21% | 2.8만 |
|---|
| 2026.04.20 | ₩109,708 | ₩110,925 | ₩109,708 | ₩110,736 | +0.94% | 3.2만 |
|---|
| 2026.04.17 | ₩109,160 | ₩111,152 | ₩108,893 | ₩110,390 | +1.13% | 4.4만 |
|---|
| 2026.04.16 | ₩107,837 | ₩107,891 | ₩107,263 | ₩107,824 | -0.01% | 1.7만 |
|---|
| 2026.04.15 | ₩107,730 | ₩107,944 | ₩107,089 | ₩107,554 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩106,969 | ₩107,710 | ₩106,888 | ₩107,368 | +0.37% | 1.5만 |
|---|
| 2026.04.13 | ₩104,082 | ₩106,247 | ₩104,082 | ₩106,194 | +2.03% | 3.4만 |
|---|
| 2026.04.10 | ₩105,552 | ₩105,552 | ₩104,269 | ₩104,657 | -0.85% | 4만 |
|---|
| 2026.04.09 | ₩103,975 | ₩105,499 | ₩103,975 | ₩105,191 | +1.17% | 2.8만 |
|---|
| 2026.04.08 | ₩104,536 | ₩105,151 | ₩104,095 | ₩104,403 | -0.13% | 2.8만 |
|---|
| 2026.04.07 | ₩100,621 | ₩101,543 | ₩100,246 | ₩101,489 | +0.86% | 3.2만 |
|---|
| 2026.04.06 | ₩100,727 | ₩101,463 | ₩100,447 | ₩101,235 | +0.50% | 3.5만 |
|---|
| 2026.04.02 | ₩98,589 | ₩101,209 | ₩98,456 | ₩100,750 | +2.19% | 4.9만 |
|---|
| 2026.04.01 | ₩100,567 | ₩101,556 | ₩100,474 | ₩100,527 | -0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩98,215 | ₩100,113 | ₩97,747 | ₩99,629 | +1.44% | 3.5만 |
|---|
| 2026.03.30 | ₩98,696 | ₩98,696 | ₩96,523 | ₩96,838 | -1.88% | 3.8만 |
|---|
| 2026.03.27 | ₩98,910 | ₩99,003 | ₩97,640 | ₩97,831 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩99,859 | ₩101,182 | ₩99,449 | ₩99,555 | -0.30% | 3.3만 |
|---|
| 2026.03.25 | ₩101,249 | ₩101,463 | ₩100,059 | ₩101,019 | -0.23% | 2.6만 |
|---|
| 2026.03.24 | ₩99,084 | ₩100,834 | ₩98,816 | ₩100,262 | +1.19% | 2.9만 |
|---|
| 2026.03.23 | ₩99,592 | ₩101,142 | ₩98,963 | ₩99,859 | +0.27% | 3.2만 |
|---|
| 2026.03.20 | ₩99,084 | ₩99,084 | ₩96,825 | ₩97,333 | -1.77% | 3.1만 |
|---|
| 2026.03.19 | ₩97,868 | ₩100,273 | ₩97,647 | ₩99,431 | +1.60% | 3.1만 |
|---|
| 2026.03.18 | ₩99,859 | ₩99,903 | ₩98,693 | ₩98,693 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩100,246 | ₩101,038 | ₩100,153 | ₩100,393 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩100,113 | ₩100,647 | ₩99,700 | ₩99,819 | -0.29% | 2.8만 |
|---|
| 2026.03.13 | ₩100,327 | ₩100,327 | ₩98,497 | ₩98,883 | -1.44% | 2.6만 |
|---|
| 2026.03.12 | ₩99,592 | ₩100,046 | ₩99,003 | ₩99,216 | -0.38% | 9.8만 |
|---|
| 2026.03.11 | ₩100,808 | ₩101,810 | ₩100,367 | ₩101,178 | +0.37% | 5.8만 |
|---|
| 2026.03.10 | ₩101,623 | ₩102,946 | ₩101,195 | ₩101,499 | -0.12% | 2.6만 |
|---|
| 2026.03.09 | ₩98,643 | ₩101,797 | ₩98,268 | ₩101,791 | +3.19% | 3.3만 |
|---|
| 2026.03.06 | ₩101,182 | ₩101,469 | ₩100,474 | ₩101,001 | -0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩104,403 | ₩104,817 | ₩102,198 | ₩103,342 | -1.02% | 3.2만 |
|---|
| 2026.03.04 | ₩104,296 | ₩105,492 | ₩104,296 | ₩105,332 | +0.99% | 2.6만 |
|---|
| 2026.03.03 | ₩103,293 | ₩104,798 | ₩102,057 | ₩104,209 | +0.89% | 5.2만 |
|---|
| 2026.03.02 | ₩103,668 | ₩106,060 | ₩103,668 | ₩105,900 | +2.15% | 4.1만 |
|---|
| 2026.02.27 | ₩105,579 | ₩105,579 | ₩104,567 | ₩105,311 | -0.25% | 2.6만 |
|---|
| 2026.02.26 | ₩106,648 | ₩107,249 | ₩105,766 | ₩107,209 | +0.53% | 3.5만 |
|---|
| 2026.02.25 | ₩106,447 | ₩106,488 | ₩105,418 | ₩106,322 | -0.12% | 1.3만 |
|---|
| 2026.02.24 | ₩104,576 | ₩106,113 | ₩104,576 | ₩105,539 | +0.92% | 4.3만 |
|---|
| 2026.02.23 | ₩105,966 | ₩105,966 | ₩103,763 | ₩104,373 | -1.50% | 3.7만 |
|---|
| 2026.02.20 | ₩106,006 | ₩107,236 | ₩105,715 | ₩106,488 | +0.45% | 6.7만 |
|---|
| 2026.02.19 | ₩105,900 | ₩106,367 | ₩105,405 | ₩106,363 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩106,087 | ₩107,283 | ₩105,739 | ₩106,113 | +0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩105,699 | ₩106,441 | ₩104,737 | ₩105,819 | +0.11% | 6.7만 |
|---|
| 2026.02.13 | ₩104,683 | ₩106,741 | ₩104,576 | ₩105,944 | +1.20% | 3.2만 |
|---|
| 2026.02.12 | ₩107,583 | ₩107,583 | ₩104,296 | ₩104,790 | -2.60% | 3.4만 |
|---|
| 2026.02.11 | ₩108,292 | ₩108,292 | ₩105,913 | ₩106,755 | -1.42% | 2.2만 |
|---|
| 2026.02.10 | ₩107,550 | ₩108,118 | ₩107,309 | ₩107,383 | -0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩107,129 | ₩107,895 | ₩106,608 | ₩107,430 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩105,499 | ₩107,403 | ₩105,499 | ₩107,009 | +1.43% | 2.7만 |
|---|
| 2026.02.05 | ₩104,523 | ₩105,859 | ₩103,734 | ₩103,944 | -0.55% | 5.2만 |
|---|
| 2026.02.04 | ₩106,728 | ₩106,728 | ₩104,637 | ₩105,572 | -1.08% | 2.5만 |
|---|
| 2026.02.03 | ₩106,688 | ₩107,215 | ₩104,977 | ₩106,300 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩104,496 | ₩106,995 | ₩104,496 | ₩106,287 | +1.71% | 2.4만 |
|---|
| 2026.01.30 | ₩105,779 | ₩106,021 | ₩104,377 | ₩105,044 | -0.69% | 3.3만 |
|---|
| 2026.01.29 | ₩106,167 | ₩106,441 | ₩104,657 | ₩106,240 | +0.07% | 152.2만 |
|---|
| 2026.01.28 | ₩106,929 | ₩106,929 | ₩105,747 | ₩105,775 | -1.08% | 2.2만 |
|---|
| 2026.01.27 | ₩106,661 | ₩106,661 | ₩105,993 | ₩106,427 | -0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩106,902 | ₩107,284 | ₩106,278 | ₩106,625 | -0.26% | 2.5만 |
|---|
| 2026.01.23 | ₩108,492 | ₩108,492 | ₩106,554 | ₩106,795 | -1.56% | 2만 |
|---|
| 2026.01.22 | ₩108,719 | ₩109,468 | ₩108,532 | ₩108,572 | -0.14% | 2만 |
|---|
| 2026.01.21 | ₩106,488 | ₩108,210 | ₩106,222 | ₩107,864 | +1.29% | 3만 |
|---|
| 2026.01.20 | ₩105,058 | ₩106,536 | ₩105,058 | ₩105,739 | +0.65% | 4.8만 |
|---|
| 2026.01.16 | ₩107,289 | ₩107,503 | ₩106,768 | ₩106,977 | -0.29% | 2.5만 |
|---|
| 2026.01.15 | ₩106,581 | ₩107,851 | ₩106,554 | ₩107,327 | +0.70% | 4.3만 |
|---|
| 2026.01.14 | ₩105,619 | ₩106,327 | ₩105,311 | ₩106,100 | +0.46% | 3.9만 |
|---|
| 2026.01.13 | ₩106,147 | ₩106,147 | ₩105,552 | ₩105,666 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩105,111 | ₩106,113 | ₩104,924 | ₩105,966 | +0.81% | 3.1만 |
|---|
| 2026.01.09 | ₩105,686 | ₩106,260 | ₩104,764 | ₩105,746 | +0.06% | 2.9만 |
|---|
| 2026.01.08 | ₩103,481 | ₩105,350 | ₩103,481 | ₩105,271 | +1.73% | 4.4만 |
|---|
| 2026.01.07 | ₩104,617 | ₩104,617 | ₩103,628 | ₩103,881 | -0.70% | 4.5만 |
|---|
| 2026.01.06 | ₩102,866 | ₩104,403 | ₩102,679 | ₩104,403 | +1.49% | 8.2만 |
|---|
| 2026.01.05 | ₩101,650 | ₩103,547 | ₩101,650 | ₩103,168 | +1.49% | 2.8만 |
|---|
| 2026.01.02 | ₩101,650 | ₩101,650 | ₩100,687 | ₩101,333 | -0.31% | 3.4만 |
|---|
| 2025.12.31 | ₩101,837 | ₩101,837 | ₩100,995 | ₩101,075 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩102,438 | ₩102,438 | ₩101,783 | ₩101,783 | -0.64% | 2만 |
|---|
| 2025.12.29 | ₩102,585 | ₩102,953 | ₩102,278 | ₩102,425 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩103,253 | ₩103,253 | ₩102,786 | ₩103,044 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩103,146 | ₩103,502 | ₩102,973 | ₩103,426 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩103,454 | ₩103,454 | ₩103,017 | ₩103,078 | -0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩103,547 | ₩104,710 | ₩103,547 | ₩104,027 | +0.46% | 4.8만 |
|---|
| 2025.12.19 | ₩102,839 | ₩103,411 | ₩102,839 | ₩103,097 | +0.25% | 2.7만 |
|---|
| 2025.12.18 | ₩103,213 | ₩103,680 | ₩102,652 | ₩102,783 | -0.42% | 2.8만 |
|---|
| 2025.12.17 | ₩103,213 | ₩103,975 | ₩101,970 | ₩102,043 | -1.13% | 2.7만 |
|---|
| 2025.12.16 | ₩102,933 | ₩103,434 | ₩102,518 | ₩103,093 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩104,630 | ₩104,630 | ₩103,247 | ₩103,247 | -1.32% | 2.1만 |
|---|
| 2025.12.12 | ₩105,151 | ₩105,151 | ₩103,768 | ₩103,808 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩103,708 | ₩105,231 | ₩103,708 | ₩105,138 | +1.38% | 5.9만 |
|---|
| 2025.12.10 | ₩102,091 | ₩104,423 | ₩102,091 | ₩103,947 | +1.82% | 4만 |
|---|
| 2025.12.09 | ₩101,650 | ₩102,719 | ₩101,650 | ₩102,371 | +0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩102,545 | ₩102,545 | ₩101,743 | ₩101,798 | -0.73% | 1.8만 |
|---|
| 2025.12.05 | ₩102,331 | ₩102,554 | ₩101,761 | ₩101,997 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩101,703 | ₩102,679 | ₩101,369 | ₩102,157 | +0.45% | 2.3만 |
|---|
| 2025.12.03 | ₩100,380 | ₩101,823 | ₩100,380 | ₩101,797 | +1.41% | 1.9만 |
|---|
| 2025.12.02 | ₩100,527 | ₩100,575 | ₩100,059 | ₩100,059 | -0.47% | 1.5만 |
|---|
| 2025.12.01 | ₩99,872 | ₩100,861 | ₩99,872 | ₩100,086 | +0.21% | 2.2만 |
|---|
| 2025.11.28 | ₩101,235 | ₩101,235 | ₩100,718 | ₩101,122 | -0.11% | 1.7만 |
|---|
| 2025.11.26 | ₩100,313 | ₩101,396 | ₩100,246 | ₩100,801 | +0.49% | 2.2만 |
|---|
| 2025.11.25 | ₩98,255 | ₩100,447 | ₩98,255 | ₩100,193 | +1.97% | 3.3만 |
|---|
| 2025.11.24 | ₩96,985 | ₩98,148 | ₩96,838 | ₩97,974 | +1.02% | 1.7만 |
|---|
| 2025.11.21 | ₩94,526 | ₩97,183 | ₩94,353 | ₩96,424 | +2.01% | 15만 |
|---|
| 2025.11.20 | ₩96,772 | ₩97,251 | ₩93,833 | ₩93,833 | -3.04% | 2.8만 |
|---|
| 2025.11.19 | ₩95,382 | ₩96,291 | ₩94,887 | ₩95,169 | -0.22% | 2.4만 |
|---|
| 2025.11.18 | ₩94,393 | ₩95,749 | ₩94,393 | ₩95,235 | +0.89% | 4.3만 |
|---|
| 2025.11.17 | ₩96,852 | ₩97,119 | ₩94,847 | ₩94,969 | -1.94% | 3만 |
|---|
| 2025.11.14 | ₩95,729 | ₩97,480 | ₩95,729 | ₩97,039 | +1.37% | 2.3만 |
|---|
| 2025.11.13 | ₩98,937 | ₩99,053 | ₩96,865 | ₩97,199 | -1.76% | 3.5만 |
|---|
| 2025.11.12 | ₩99,845 | ₩100,433 | ₩99,565 | ₩99,577 | -0.27% | 1.9만 |
|---|
| 2025.11.11 | ₩99,364 | ₩99,698 | ₩99,044 | ₩99,592 | +0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩99,565 | ₩99,739 | ₩98,562 | ₩99,217 | -0.35% | 3.2만 |
|---|
| 2025.11.07 | ₩96,999 | ₩98,429 | ₩96,711 | ₩98,429 | +1.47% | 3.9만 |
|---|
| 2025.11.06 | ₩99,592 | ₩99,592 | ₩97,799 | ₩97,799 | -1.80% | 2만 |
|---|
| 2025.11.05 | ₩98,442 | ₩99,983 | ₩98,442 | ₩99,779 | +1.36% | 1.6만 |
|---|
| 2025.11.04 | ₩98,148 | ₩99,084 | ₩97,961 | ₩97,961 | -0.19% | 3.2만 |
|---|
| 2025.11.03 | ₩99,231 | ₩99,785 | ₩98,496 | ₩99,672 | +0.44% | 5.4만 |
|---|
| 2025.10.31 | ₩99,511 | ₩99,872 | ₩98,923 | ₩99,780 | +0.27% | 2.5만 |
|---|
| 2025.10.30 | ₩99,404 | ₩100,576 | ₩99,339 | ₩99,339 | -0.07% | 2.4만 |
|---|
| 2025.10.29 | ₩100,768 | ₩101,877 | ₩99,538 | ₩100,111 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩101,369 | ₩102,178 | ₩101,182 | ₩101,356 | -0.01% | 2.3만 |
|---|
| 2025.10.27 | ₩102,652 | ₩102,759 | ₩101,783 | ₩101,950 | -0.68% | 3만 |
|---|
| 2025.10.24 | ₩102,144 | ₩102,473 | ₩101,970 | ₩101,970 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩100,139 | ₩101,102 | ₩99,886 | ₩100,806 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩100,540 | ₩100,734 | ₩98,756 | ₩99,700 | -0.84% | 2.2만 |
|---|
| 2025.10.21 | ₩100,300 | ₩101,115 | ₩99,976 | ₩100,903 | +0.60% | 2.5만 |
|---|
| 2025.10.20 | ₩100,033 | ₩100,754 | ₩99,992 | ₩100,742 | +0.71% | 2.6만 |
|---|
| 2025.10.17 | ₩98,696 | ₩99,431 | ₩98,322 | ₩98,950 | +0.26% | 2.6만 |
|---|
| 2025.10.16 | ₩101,770 | ₩101,770 | ₩99,093 | ₩99,360 | -2.37% | 1.5만 |
|---|
| 2025.10.15 | ₩101,730 | ₩102,276 | ₩100,647 | ₩101,342 | -0.38% | 1.5만 |
|---|
| 2025.10.14 | ₩97,881 | ₩101,302 | ₩97,801 | ₩100,802 | +2.98% | 1.7만 |
|---|
| 2025.10.13 | ₩98,616 | ₩99,364 | ₩98,268 | ₩99,257 | +0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩100,273 | ₩100,433 | ₩96,785 | ₩96,785 | -3.48% | 3.3만 |
|---|