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 | ₩115,246 | ₩115,686 | ₩114,899 | ₩115,273 | +0.02% | 2.4만 |
| 2026.10.08 | ₩114,084 | ₩114,872 | ₩113,523 | ₩114,779 | +0.61% | 3.1만 |
| 2026.10.07 | ₩114,565 | ₩114,991 | ₩114,525 | ₩114,540 | -0.02% | 1.9만 |
| 2026.10.06 | ₩117,357 | ₩117,357 | ₩115,607 | ₩115,888 | -1.25% | 3.2만 |
| 2026.10.05 | ₩115,554 | ₩117,265 | ₩115,554 | ₩116,809 | +1.09% | 2.3만 |
| 2026.10.02 | ₩116,208 | ₩116,716 | ₩115,834 | ₩116,048 | -0.14% | 2만 |
| 2026.10.01 | ₩114,271 | ₩115,527 | ₩113,683 | ₩115,099 | +0.72% | 2.9만 |
| 2026.09.30 | ₩115,647 | ₩115,647 | ₩114,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,592 |
| -0.91% |
| 2.3만 |
| 2026.09.29 | ₩115,500 | ₩115,500 | ₩114,351 | ₩115,015 | -0.42% | 5.2만 |
|---|
| 2026.09.28 | ₩115,099 | ₩116,008 | ₩114,946 | ₩115,634 | +0.46% | 2.4만 |
|---|
| 2026.09.25 | ₩116,141 | ₩116,415 | ₩115,373 | ₩116,053 | -0.08% | 1.9만 |
|---|
| 2026.09.24 | ₩115,714 | ₩115,888 | ₩114,679 | ₩115,701 | -0.01% | 3.4만 |
|---|
| 2026.09.23 | ₩117,477 | ₩117,477 | ₩115,968 | ₩116,061 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩117,905 | ₩118,554 | ₩117,444 | ₩117,899 | -0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩117,624 | ₩117,624 | ₩117,063 | ₩117,250 | -0.32% | 2.9만 |
|---|
| 2026.09.18 | ₩117,117 | ₩117,117 | ₩116,204 | ₩116,769 | -0.30% | 3.4만 |
|---|
| 2026.09.17 | ₩118,519 | ₩118,519 | ₩117,477 | ₩117,485 | -0.87% | 2.2만 |
|---|
| 2026.09.16 | ₩117,344 | ₩118,032 | ₩115,848 | ₩116,836 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩117,825 | ₩117,825 | ₩116,769 | ₩117,087 | -0.63% | 3.1만 |
|---|
| 2026.09.14 | ₩118,085 | ₩118,412 | ₩117,451 | ₩117,878 | -0.18% | 5만 |
|---|
| 2026.09.11 | ₩118,666 | ₩118,666 | ₩117,985 | ₩118,187 | -0.40% | 3.1만 |
|---|
| 2026.09.10 | ₩117,664 | ₩118,199 | ₩117,214 | ₩117,388 | -0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩119,348 | ₩119,348 | ₩118,399 | ₩118,414 | -0.78% | 1.1만 |
|---|
| 2026.09.08 | ₩120,349 | ₩120,360 | ₩119,735 | ₩119,748 | -0.50% | 1.7만 |
|---|
| 2026.09.04 | ₩119,588 | ₩120,737 | ₩119,588 | ₩120,737 | +0.96% | 3만 |
|---|
| 2026.09.03 | ₩120,670 | ₩120,670 | ₩119,655 | ₩120,336 | -0.28% | 1.7만 |
|---|
| 2026.09.02 | ₩118,586 | ₩120,069 | ₩118,586 | ₩119,893 | +1.10% | 2.2만 |
|---|
| 2026.09.01 | ₩119,040 | ₩119,388 | ₩118,199 | ₩118,332 | -0.59% | 5.2만 |
|---|
| 2026.08.31 | ₩120,416 | ₩120,416 | ₩119,227 | ₩119,855 | -0.47% | 4.2만 |
|---|
| 2026.08.28 | ₩121,792 | ₩122,125 | ₩120,590 | ₩120,603 | -0.98% | 3.8만 |
|---|
| 2026.08.27 | ₩121,378 | ₩121,912 | ₩121,218 | ₩121,886 | +0.42% | 4.4만 |
|---|
| 2026.08.26 | ₩121,258 | ₩121,761 | ₩121,138 | ₩121,512 | +0.21% | 2.2만 |
|---|
| 2026.08.25 | ₩121,418 | ₩121,685 | ₩121,138 | ₩121,498 | +0.07% | 4만 |
|---|
| 2026.08.24 | ₩121,979 | ₩121,979 | ₩120,877 | ₩121,164 | -0.67% | 1.9만 |
|---|
| 2026.08.21 | ₩121,498 | ₩122,213 | ₩121,231 | ₩121,993 | +0.41% | 11.9만 |
|---|
| 2026.08.20 | ₩121,578 | ₩121,739 | ₩120,737 | ₩121,004 | -0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩123,262 | ₩123,262 | ₩122,473 | ₩122,607 | -0.53% | 3.1만 |
|---|
| 2026.08.18 | ₩122,607 | ₩123,426 | ₩122,021 | ₩122,086 | -0.42% | 3.7만 |
|---|
| 2026.08.17 | ₩123,515 | ₩123,636 | ₩123,008 | ₩123,288 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩123,369 | ₩123,836 | ₩123,369 | ₩123,792 | +0.34% | 4.9만 |
|---|
| 2026.08.13 | ₩123,529 | ₩123,902 | ₩123,175 | ₩123,395 | -0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩123,275 | ₩123,275 | ₩122,226 | ₩122,921 | -0.29% | 3만 |
|---|
| 2026.08.11 | ₩122,407 | ₩123,017 | ₩122,015 | ₩122,540 | +0.11% | 15.6만 |
|---|
| 2026.08.10 | ₩122,487 | ₩122,587 | ₩122,148 | ₩122,166 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩122,727 | ₩122,974 | ₩122,580 | ₩122,837 | +0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩122,500 | ₩122,842 | ₩121,672 | ₩121,763 | -0.60% | 2만 |
|---|
| 2026.08.05 | ₩124,023 | ₩124,023 | ₩122,834 | ₩122,834 | -0.96% | 2.3만 |
|---|
| 2026.08.04 | ₩121,859 | ₩123,783 | ₩121,712 | ₩123,596 | +1.43% | 4.1만 |
|---|
| 2026.08.03 | ₩119,615 | ₩121,454 | ₩119,615 | ₩121,365 | +1.46% | 2.1만 |
|---|
| 2026.07.31 | ₩119,869 | ₩119,869 | ₩117,885 | ₩119,094 | -0.65% | 1.8만 |
|---|
| 2026.07.30 | ₩118,947 | ₩119,628 | ₩118,149 | ₩119,548 | +0.51% | 1.8만 |
|---|
| 2026.07.29 | ₩119,882 | ₩120,336 | ₩118,426 | ₩118,506 | -1.15% | 23.2만 |
|---|
| 2026.07.28 | ₩120,243 | ₩120,336 | ₩119,348 | ₩120,336 | +0.08% | 2.8만 |
|---|
| 2026.07.27 | ₩119,748 | ₩120,349 | ₩119,054 | ₩119,668 | -0.07% | 2.2만 |
|---|
| 2026.07.24 | ₩119,054 | ₩119,748 | ₩118,533 | ₩118,673 | -0.32% | 1.6만 |
|---|
| 2026.07.23 | ₩118,840 | ₩119,147 | ₩118,225 | ₩118,778 | -0.05% | 6.5만 |
|---|
| 2026.07.22 | ₩120,804 | ₩120,804 | ₩119,561 | ₩119,708 | -0.91% | 3.4만 |
|---|
| 2026.07.21 | ₩119,929 | ₩120,991 | ₩119,681 | ₩120,857 | +0.77% | 2.9만 |
|---|
| 2026.07.20 | ₩120,683 | ₩120,723 | ₩119,348 | ₩119,428 | -1.04% | 4.3만 |
|---|
| 2026.07.17 | ₩119,454 | ₩121,151 | ₩119,454 | ₩120,403 | +0.79% | 3.5만 |
|---|
| 2026.07.16 | ₩120,550 | ₩121,847 | ₩120,550 | ₩121,204 | +0.54% | 3.5만 |
|---|
| 2026.07.15 | ₩120,483 | ₩121,064 | ₩120,256 | ₩120,630 | +0.12% | 4.9만 |
|---|
| 2026.07.14 | ₩120,730 | ₩122,113 | ₩119,361 | ₩120,283 | -0.37% | 4만 |
|---|
| 2026.07.13 | ₩120,136 | ₩120,590 | ₩119,641 | ₩119,935 | -0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩121,285 | ₩121,285 | ₩119,824 | ₩120,764 | -0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩120,202 | ₩121,124 | ₩120,202 | ₩121,004 | +0.67% | 6.3만 |
|---|
| 2026.07.08 | ₩119,641 | ₩119,815 | ₩118,299 | ₩119,214 | -0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩121,098 | ₩121,098 | ₩120,015 | ₩120,403 | -0.57% | 2.6만 |
|---|
| 2026.07.06 | ₩121,098 | ₩121,765 | ₩120,937 | ₩121,333 | +0.19% | 3.4만 |
|---|
| 2026.07.02 | ₩122,353 | ₩122,567 | ₩119,862 | ₩120,617 | -1.42% | 2.4만 |
|---|
| 2026.07.01 | ₩121,525 | ₩122,908 | ₩121,525 | ₩121,765 | +0.20% | 1.9만 |
|---|
| 2026.06.30 | ₩121,311 | ₩122,180 | ₩120,536 | ₩121,912 | +0.50% | 3.8만 |
|---|
| 2026.06.29 | ₩121,124 | ₩121,342 | ₩119,762 | ₩121,231 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩120,069 | ₩121,191 | ₩119,848 | ₩120,804 | +0.61% | 7.3만 |
|---|
| 2026.06.25 | ₩120,563 | ₩121,351 | ₩119,870 | ₩120,363 | -0.17% | 2.3만 |
|---|
| 2026.06.24 | ₩118,733 | ₩120,630 | ₩118,733 | ₩119,521 | +0.66% | 2.3만 |
|---|
| 2026.06.23 | ₩117,477 | ₩119,508 | ₩117,477 | ₩118,864 | +1.18% | 4.5만 |
|---|
| 2026.06.22 | ₩119,454 | ₩120,015 | ₩118,947 | ₩119,334 | -0.10% | 3.2만 |
|---|
| 2026.06.18 | ₩118,265 | ₩118,837 | ₩117,584 | ₩118,837 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩117,918 | ₩118,852 | ₩116,222 | ₩116,503 | -1.20% | 2.4만 |
|---|
| 2026.06.16 | ₩118,426 | ₩119,261 | ₩117,517 | ₩117,771 | -0.55% | 3.2만 |
|---|
| 2026.06.15 | ₩119,521 | ₩119,521 | ₩118,131 | ₩118,131 | -1.16% | 3.7만 |
|---|
| 2026.06.12 | ₩117,517 | ₩118,760 | ₩117,063 | ₩117,831 | +0.27% | 2.8만 |
|---|
| 2026.06.11 | ₩114,685 | ₩116,996 | ₩114,271 | ₩116,743 | +1.79% | 4.6만 |
|---|
| 2026.06.10 | ₩114,164 | ₩115,981 | ₩113,710 | ₩113,762 | -0.35% | 3.7만 |
|---|
| 2026.06.09 | ₩115,059 | ₩116,275 | ₩112,054 | ₩114,632 | -0.37% | 3.6만 |
|---|
| 2026.06.08 | ₩114,445 | ₩114,911 | ₩113,897 | ₩113,955 | -0.43% | 3.1만 |
|---|
| 2026.06.05 | ₩115,193 | ₩115,193 | ₩112,535 | ₩113,056 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩114,458 | ₩116,522 | ₩114,458 | ₩116,191 | +1.51% | 2.2만 |
|---|
| 2026.06.03 | ₩115,233 | ₩115,233 | ₩114,044 | ₩114,406 | -0.72% | 1.9만 |
|---|
| 2026.06.02 | ₩115,555 | ₩115,961 | ₩115,260 | ₩115,807 | +0.22% | 2.6만 |
|---|
| 2026.06.01 | ₩114,244 | ₩115,327 | ₩113,683 | ₩114,912 | +0.58% | 3.3만 |
|---|
| 2026.05.29 | ₩115,393 | ₩115,407 | ₩114,685 | ₩114,899 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩114,886 | ₩115,874 | ₩114,378 | ₩115,718 | +0.72% | 2.8만 |
|---|
| 2026.05.27 | ₩115,113 | ₩115,667 | ₩114,993 | ₩115,300 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩113,603 | ₩114,971 | ₩113,603 | ₩114,971 | +1.20% | 2.1만 |
|---|
| 2026.05.22 | ₩112,708 | ₩113,136 | ₩112,348 | ₩112,814 | +0.09% | 3.5만 |
|---|
| 2026.05.21 | ₩110,491 | ₩112,014 | ₩110,050 | ₩111,900 | +1.28% | 2.5만 |
|---|
| 2026.05.20 | ₩109,155 | ₩111,225 | ₩108,833 | ₩111,217 | +1.89% | 3.4만 |
|---|
| 2026.05.19 | ₩109,088 | ₩109,435 | ₩108,277 | ₩108,576 | -0.47% | 1.8만 |
|---|
| 2026.05.18 | ₩110,344 | ₩110,718 | ₩109,288 | ₩109,876 | -0.42% | 2.1만 |
|---|
| 2026.05.15 | ₩110,731 | ₩110,891 | ₩109,930 | ₩109,930 | -0.72% | 1.7만 |
|---|
| 2026.05.14 | ₩112,187 | ₩112,957 | ₩111,798 | ₩112,339 | +0.14% | 1.5만 |
|---|
| 2026.05.13 | ₩112,000 | ₩112,000 | ₩110,890 | ₩111,672 | -0.29% | 5.2만 |
|---|
| 2026.05.12 | ₩112,414 | ₩112,414 | ₩110,504 | ₩111,871 | -0.48% | 3.2만 |
|---|
| 2026.05.11 | ₩113,683 | ₩113,897 | ₩112,935 | ₩113,029 | -0.58% | 3.4만 |
|---|
| 2026.05.08 | ₩113,363 | ₩113,556 | ₩112,822 | ₩113,459 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩113,563 | ₩113,804 | ₩112,454 | ₩112,644 | -0.81% | 2.7만 |
|---|
| 2026.05.06 | ₩113,991 | ₩114,031 | ₩113,165 | ₩114,031 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩111,773 | ₩113,100 | ₩111,693 | ₩112,824 | +0.94% | 2.2만 |
|---|
| 2026.05.04 | ₩111,519 | ₩112,214 | ₩110,330 | ₩110,811 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩111,533 | ₩111,900 | ₩110,598 | ₩111,733 | +0.18% | 1.9만 |
|---|
| 2026.04.30 | ₩109,181 | ₩111,105 | ₩108,807 | ₩111,105 | +1.76% | 2.6만 |
|---|
| 2026.04.29 | ₩109,662 | ₩109,662 | ₩108,139 | ₩108,690 | -0.89% | 5.8만 |
|---|
| 2026.04.28 | ₩110,210 | ₩110,464 | ₩109,589 | ₩109,883 | -0.30% | 10.6만 |
|---|
| 2026.04.27 | ₩110,598 | ₩110,998 | ₩110,384 | ₩110,684 | +0.08% | 6.5만 |
|---|
| 2026.04.24 | ₩110,477 | ₩110,831 | ₩109,479 | ₩110,611 | +0.12% | 2.3만 |
|---|
| 2026.04.23 | ₩110,477 | ₩110,691 | ₩108,647 | ₩109,970 | -0.46% | 3.7만 |
|---|
| 2026.04.22 | ₩110,838 | ₩110,838 | ₩109,930 | ₩110,357 | -0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩111,092 | ₩111,800 | ₩109,449 | ₩109,743 | -1.21% | 2.8만 |
|---|
| 2026.04.20 | ₩109,662 | ₩110,878 | ₩109,662 | ₩110,690 | +0.94% | 3.2만 |
|---|
| 2026.04.17 | ₩109,115 | ₩111,105 | ₩108,848 | ₩110,344 | +1.13% | 4.4만 |
|---|
| 2026.04.16 | ₩107,792 | ₩107,846 | ₩107,218 | ₩107,779 | -0.01% | 1.7만 |
|---|
| 2026.04.15 | ₩107,685 | ₩107,899 | ₩107,044 | ₩107,509 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩106,924 | ₩107,665 | ₩106,844 | ₩107,323 | +0.37% | 1.5만 |
|---|
| 2026.04.13 | ₩104,038 | ₩106,202 | ₩104,038 | ₩106,149 | +2.03% | 3.4만 |
|---|
| 2026.04.10 | ₩105,508 | ₩105,508 | ₩104,225 | ₩104,613 | -0.85% | 4만 |
|---|
| 2026.04.09 | ₩103,931 | ₩105,454 | ₩103,931 | ₩105,147 | +1.17% | 2.8만 |
|---|
| 2026.04.08 | ₩104,493 | ₩105,107 | ₩104,052 | ₩104,359 | -0.13% | 2.8만 |
|---|
| 2026.04.07 | ₩100,578 | ₩101,500 | ₩100,204 | ₩101,447 | +0.86% | 3.2만 |
|---|
| 2026.04.06 | ₩100,685 | ₩101,420 | ₩100,405 | ₩101,193 | +0.50% | 3.5만 |
|---|
| 2026.04.02 | ₩98,548 | ₩101,166 | ₩98,414 | ₩100,708 | +2.19% | 4.9만 |
|---|
| 2026.04.01 | ₩100,525 | ₩101,514 | ₩100,431 | ₩100,485 | -0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩98,174 | ₩100,071 | ₩97,706 | ₩99,587 | +1.44% | 3.5만 |
|---|
| 2026.03.30 | ₩98,655 | ₩98,655 | ₩96,483 | ₩96,798 | -1.88% | 3.8만 |
|---|
| 2026.03.27 | ₩98,868 | ₩98,962 | ₩97,599 | ₩97,790 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩99,817 | ₩101,139 | ₩99,407 | ₩99,514 | -0.30% | 3.3만 |
|---|
| 2026.03.25 | ₩101,206 | ₩101,420 | ₩100,017 | ₩100,976 | -0.23% | 2.6만 |
|---|
| 2026.03.24 | ₩99,042 | ₩100,792 | ₩98,775 | ₩100,220 | +1.19% | 2.9만 |
|---|
| 2026.03.23 | ₩99,550 | ₩101,099 | ₩98,922 | ₩99,817 | +0.27% | 3.2만 |
|---|
| 2026.03.20 | ₩99,042 | ₩99,042 | ₩96,785 | ₩97,292 | -1.77% | 3.1만 |
|---|
| 2026.03.19 | ₩97,826 | ₩100,231 | ₩97,606 | ₩99,389 | +1.60% | 3.1만 |
|---|
| 2026.03.18 | ₩99,817 | ₩99,861 | ₩98,652 | ₩98,652 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩100,204 | ₩100,995 | ₩100,111 | ₩100,351 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩100,071 | ₩100,605 | ₩99,658 | ₩99,777 | -0.29% | 2.8만 |
|---|
| 2026.03.13 | ₩100,285 | ₩100,285 | ₩98,456 | ₩98,842 | -1.44% | 2.6만 |
|---|
| 2026.03.12 | ₩99,550 | ₩100,004 | ₩98,962 | ₩99,174 | -0.38% | 9.8만 |
|---|
| 2026.03.11 | ₩100,765 | ₩101,767 | ₩100,325 | ₩101,135 | +0.37% | 5.8만 |
|---|
| 2026.03.10 | ₩101,580 | ₩102,903 | ₩101,153 | ₩101,456 | -0.12% | 2.6만 |
|---|
| 2026.03.09 | ₩98,601 | ₩101,754 | ₩98,227 | ₩101,749 | +3.19% | 3.3만 |
|---|
| 2026.03.06 | ₩101,139 | ₩101,427 | ₩100,431 | ₩100,959 | -0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩104,359 | ₩104,773 | ₩102,155 | ₩103,298 | -1.02% | 3.2만 |
|---|
| 2026.03.04 | ₩104,252 | ₩105,448 | ₩104,252 | ₩105,287 | +0.99% | 2.6만 |
|---|
| 2026.03.03 | ₩103,250 | ₩104,754 | ₩102,014 | ₩104,165 | +0.89% | 5.2만 |
|---|
| 2026.03.02 | ₩103,624 | ₩106,015 | ₩103,624 | ₩105,855 | +2.15% | 4.1만 |
|---|
| 2026.02.27 | ₩105,535 | ₩105,535 | ₩104,523 | ₩105,267 | -0.25% | 2.6만 |
|---|
| 2026.02.26 | ₩106,603 | ₩107,204 | ₩105,722 | ₩107,164 | +0.53% | 3.5만 |
|---|
| 2026.02.25 | ₩106,403 | ₩106,443 | ₩105,374 | ₩106,277 | -0.12% | 1.3만 |
|---|
| 2026.02.24 | ₩104,533 | ₩106,069 | ₩104,533 | ₩105,494 | +0.92% | 4.3만 |
|---|
| 2026.02.23 | ₩105,922 | ₩105,922 | ₩103,719 | ₩104,330 | -1.50% | 3.7만 |
|---|
| 2026.02.20 | ₩105,962 | ₩107,191 | ₩105,671 | ₩106,443 | +0.45% | 6.7만 |
|---|
| 2026.02.19 | ₩105,855 | ₩106,323 | ₩105,361 | ₩106,319 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩106,042 | ₩107,238 | ₩105,695 | ₩106,069 | +0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩105,655 | ₩106,396 | ₩104,693 | ₩105,775 | +0.11% | 6.7만 |
|---|
| 2026.02.13 | ₩104,639 | ₩106,697 | ₩104,533 | ₩105,899 | +1.20% | 3.2만 |
|---|
| 2026.02.12 | ₩107,538 | ₩107,538 | ₩104,252 | ₩104,746 | -2.60% | 3.4만 |
|---|
| 2026.02.11 | ₩108,246 | ₩108,246 | ₩105,868 | ₩106,710 | -1.42% | 2.2만 |
|---|
| 2026.02.10 | ₩107,505 | ₩108,073 | ₩107,264 | ₩107,338 | -0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩107,084 | ₩107,850 | ₩106,563 | ₩107,385 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩105,454 | ₩107,358 | ₩105,454 | ₩106,964 | +1.43% | 2.7만 |
|---|
| 2026.02.05 | ₩104,479 | ₩105,815 | ₩103,691 | ₩103,901 | -0.55% | 5.2만 |
|---|
| 2026.02.04 | ₩106,683 | ₩106,683 | ₩104,593 | ₩105,528 | -1.08% | 2.5만 |
|---|
| 2026.02.03 | ₩106,643 | ₩107,170 | ₩104,933 | ₩106,256 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩104,452 | ₩106,951 | ₩104,452 | ₩106,243 | +1.71% | 2.4만 |
|---|
| 2026.01.30 | ₩105,735 | ₩105,977 | ₩104,334 | ₩105,000 | -0.69% | 3.3만 |
|---|
| 2026.01.29 | ₩106,122 | ₩106,396 | ₩104,613 | ₩106,196 | +0.07% | 152.2만 |
|---|
| 2026.01.28 | ₩106,884 | ₩106,884 | ₩105,703 | ₩105,731 | -1.08% | 2.2만 |
|---|
| 2026.01.27 | ₩106,617 | ₩106,617 | ₩105,949 | ₩106,383 | -0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩106,857 | ₩107,239 | ₩106,233 | ₩106,581 | -0.26% | 2.5만 |
|---|
| 2026.01.23 | ₩108,447 | ₩108,447 | ₩106,510 | ₩106,750 | -1.56% | 2만 |
|---|
| 2026.01.22 | ₩108,674 | ₩109,422 | ₩108,487 | ₩108,527 | -0.14% | 2만 |
|---|
| 2026.01.21 | ₩106,443 | ₩108,165 | ₩106,177 | ₩107,819 | +1.29% | 3만 |
|---|
| 2026.01.20 | ₩105,014 | ₩106,491 | ₩105,014 | ₩105,695 | +0.65% | 4.8만 |
|---|
| 2026.01.16 | ₩107,244 | ₩107,458 | ₩106,723 | ₩106,932 | -0.29% | 2.5만 |
|---|
| 2026.01.15 | ₩106,536 | ₩107,806 | ₩106,510 | ₩107,282 | +0.70% | 4.3만 |
|---|
| 2026.01.14 | ₩105,575 | ₩106,283 | ₩105,267 | ₩106,056 | +0.46% | 3.9만 |
|---|
| 2026.01.13 | ₩106,102 | ₩106,102 | ₩105,508 | ₩105,621 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩105,067 | ₩106,069 | ₩104,880 | ₩105,922 | +0.81% | 3.1만 |
|---|
| 2026.01.09 | ₩105,641 | ₩106,216 | ₩104,720 | ₩105,702 | +0.06% | 2.9만 |
|---|
| 2026.01.08 | ₩103,437 | ₩105,306 | ₩103,437 | ₩105,227 | +1.73% | 4.4만 |
|---|
| 2026.01.07 | ₩104,573 | ₩104,573 | ₩103,584 | ₩103,838 | -0.70% | 4.5만 |
|---|
| 2026.01.06 | ₩102,823 | ₩104,359 | ₩102,636 | ₩104,359 | +1.49% | 8.2만 |
|---|
| 2026.01.05 | ₩101,607 | ₩103,504 | ₩101,607 | ₩103,125 | +1.49% | 2.8만 |
|---|
| 2026.01.02 | ₩101,607 | ₩101,607 | ₩100,645 | ₩101,290 | -0.31% | 3.4만 |
|---|
| 2025.12.31 | ₩101,794 | ₩101,794 | ₩100,952 | ₩101,033 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩102,395 | ₩102,395 | ₩101,741 | ₩101,741 | -0.64% | 2만 |
|---|
| 2025.12.29 | ₩102,542 | ₩102,910 | ₩102,235 | ₩102,382 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩103,210 | ₩103,210 | ₩102,743 | ₩103,000 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩103,103 | ₩103,459 | ₩102,930 | ₩103,382 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩103,410 | ₩103,410 | ₩102,974 | ₩103,035 | -0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩103,504 | ₩104,666 | ₩103,504 | ₩103,984 | +0.46% | 4.8만 |
|---|
| 2025.12.19 | ₩102,796 | ₩103,368 | ₩102,796 | ₩103,054 | +0.25% | 2.7만 |
|---|
| 2025.12.18 | ₩103,170 | ₩103,636 | ₩102,609 | ₩102,740 | -0.42% | 2.8만 |
|---|
| 2025.12.17 | ₩103,170 | ₩103,931 | ₩101,928 | ₩102,000 | -1.13% | 2.7만 |
|---|
| 2025.12.16 | ₩102,889 | ₩103,390 | ₩102,475 | ₩103,050 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩104,586 | ₩104,586 | ₩103,203 | ₩103,203 | -1.32% | 2.1만 |
|---|
| 2025.12.12 | ₩105,107 | ₩105,107 | ₩103,724 | ₩103,764 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩103,664 | ₩105,187 | ₩103,664 | ₩105,094 | +1.38% | 5.9만 |
|---|
| 2025.12.10 | ₩102,048 | ₩104,379 | ₩102,048 | ₩103,903 | +1.82% | 4만 |
|---|
| 2025.12.09 | ₩101,607 | ₩102,676 | ₩101,607 | ₩102,328 | +0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩102,502 | ₩102,502 | ₩101,701 | ₩101,755 | -0.73% | 1.8만 |
|---|
| 2025.12.05 | ₩102,288 | ₩102,511 | ₩101,718 | ₩101,954 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩101,660 | ₩102,636 | ₩101,326 | ₩102,115 | +0.45% | 2.3만 |
|---|
| 2025.12.03 | ₩100,338 | ₩101,781 | ₩100,338 | ₩101,754 | +1.41% | 1.9만 |
|---|
| 2025.12.02 | ₩100,485 | ₩100,533 | ₩100,017 | ₩100,017 | -0.47% | 1.5만 |
|---|
| 2025.12.01 | ₩99,830 | ₩100,819 | ₩99,830 | ₩100,044 | +0.21% | 2.2만 |
|---|
| 2025.11.28 | ₩101,193 | ₩101,193 | ₩100,676 | ₩101,079 | -0.11% | 1.7만 |
|---|
| 2025.11.26 | ₩100,271 | ₩101,353 | ₩100,204 | ₩100,759 | +0.49% | 2.2만 |
|---|
| 2025.11.25 | ₩98,214 | ₩100,405 | ₩98,214 | ₩100,151 | +1.97% | 3.3만 |
|---|
| 2025.11.24 | ₩96,945 | ₩98,107 | ₩96,798 | ₩97,933 | +1.02% | 1.7만 |
|---|
| 2025.11.21 | ₩94,487 | ₩97,143 | ₩94,313 | ₩96,384 | +2.01% | 15만 |
|---|
| 2025.11.20 | ₩96,731 | ₩97,211 | ₩93,793 | ₩93,793 | -3.04% | 2.8만 |
|---|
| 2025.11.19 | ₩95,342 | ₩96,250 | ₩94,847 | ₩95,129 | -0.22% | 2.4만 |
|---|
| 2025.11.18 | ₩94,353 | ₩95,709 | ₩94,353 | ₩95,195 | +0.89% | 4.3만 |
|---|
| 2025.11.17 | ₩96,811 | ₩97,078 | ₩94,807 | ₩94,929 | -1.94% | 3만 |
|---|
| 2025.11.14 | ₩95,689 | ₩97,439 | ₩95,689 | ₩96,998 | +1.37% | 2.3만 |
|---|
| 2025.11.13 | ₩98,895 | ₩99,011 | ₩96,825 | ₩97,159 | -1.76% | 3.5만 |
|---|
| 2025.11.12 | ₩99,804 | ₩100,391 | ₩99,523 | ₩99,535 | -0.27% | 1.9만 |
|---|
| 2025.11.11 | ₩99,323 | ₩99,657 | ₩99,002 | ₩99,550 | +0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩99,523 | ₩99,697 | ₩98,521 | ₩99,176 | -0.35% | 3.2만 |
|---|
| 2025.11.07 | ₩96,958 | ₩98,388 | ₩96,671 | ₩98,388 | +1.47% | 3.9만 |
|---|
| 2025.11.06 | ₩99,550 | ₩99,550 | ₩97,758 | ₩97,758 | -1.80% | 2만 |
|---|
| 2025.11.05 | ₩98,401 | ₩99,941 | ₩98,401 | ₩99,737 | +1.36% | 1.6만 |
|---|
| 2025.11.04 | ₩98,107 | ₩99,042 | ₩97,920 | ₩97,920 | -0.19% | 3.2만 |
|---|
| 2025.11.03 | ₩99,189 | ₩99,743 | ₩98,454 | ₩99,630 | +0.44% | 5.4만 |
|---|
| 2025.10.31 | ₩99,470 | ₩99,830 | ₩98,882 | ₩99,738 | +0.27% | 2.5만 |
|---|
| 2025.10.30 | ₩99,363 | ₩100,534 | ₩99,297 | ₩99,297 | -0.07% | 2.4만 |
|---|
| 2025.10.29 | ₩100,725 | ₩101,834 | ₩99,496 | ₩100,069 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩101,326 | ₩102,135 | ₩101,139 | ₩101,313 | -0.01% | 2.3만 |
|---|
| 2025.10.27 | ₩102,609 | ₩102,716 | ₩101,741 | ₩101,908 | -0.68% | 3만 |
|---|
| 2025.10.24 | ₩102,101 | ₩102,430 | ₩101,928 | ₩101,928 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩100,097 | ₩101,059 | ₩99,844 | ₩100,764 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩100,498 | ₩100,692 | ₩98,715 | ₩99,658 | -0.84% | 2.2만 |
|---|
| 2025.10.21 | ₩100,258 | ₩101,073 | ₩99,935 | ₩100,860 | +0.60% | 2.5만 |
|---|
| 2025.10.20 | ₩99,991 | ₩100,712 | ₩99,951 | ₩100,700 | +0.71% | 2.6만 |
|---|
| 2025.10.17 | ₩98,655 | ₩99,389 | ₩98,281 | ₩98,909 | +0.26% | 2.6만 |
|---|
| 2025.10.16 | ₩101,727 | ₩101,727 | ₩99,051 | ₩99,319 | -2.37% | 1.5만 |
|---|
| 2025.10.15 | ₩101,687 | ₩102,234 | ₩100,605 | ₩101,300 | -0.38% | 1.5만 |
|---|
| 2025.10.14 | ₩97,840 | ₩101,260 | ₩97,760 | ₩100,760 | +2.98% | 1.7만 |
|---|
| 2025.10.13 | ₩98,575 | ₩99,323 | ₩98,227 | ₩99,216 | +0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩100,231 | ₩100,391 | ₩96,744 | ₩96,744 | -3.48% | 3.3만 |
|---|