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 | ₩115,238 | ₩115,677 | ₩114,890 | ₩115,264 | +0.02% | 2.4만 |
| 2026.10.08 | ₩114,076 | ₩114,864 | ₩113,515 | ₩114,770 | +0.61% | 3.1만 |
| 2026.10.07 | ₩114,556 | ₩114,983 | ₩114,516 | ₩114,531 | -0.02% | 1.9만 |
| 2026.10.06 | ₩117,348 | ₩117,348 | ₩115,598 | ₩115,879 | -1.25% | 3.2만 |
| 2026.10.05 | ₩115,545 | ₩117,256 | ₩115,545 | ₩116,801 | +1.09% | 2.3만 |
| 2026.10.02 | ₩116,199 | ₩116,707 | ₩115,825 | ₩116,039 | -0.14% | 2만 |
| 2026.10.01 | ₩114,263 | ₩115,518 | ₩113,675 | ₩115,091 | +0.72% | 2.9만 |
| 2026.09.30 | ₩115,638 | ₩115,638 | ₩114,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,583 |
| -0.91% |
| 2.3만 |
| 2026.09.29 | ₩115,492 | ₩115,492 | ₩114,343 | ₩115,007 | -0.42% | 5.2만 |
|---|
| 2026.09.28 | ₩115,091 | ₩115,999 | ₩114,937 | ₩115,625 | +0.46% | 2.4만 |
|---|
| 2026.09.25 | ₩116,133 | ₩116,407 | ₩115,365 | ₩116,045 | -0.08% | 1.9만 |
|---|
| 2026.09.24 | ₩115,705 | ₩115,879 | ₩114,670 | ₩115,692 | -0.01% | 3.4만 |
|---|
| 2026.09.23 | ₩117,468 | ₩117,468 | ₩115,959 | ₩116,053 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩117,896 | ₩118,545 | ₩117,435 | ₩117,891 | -0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩117,615 | ₩117,615 | ₩117,054 | ₩117,241 | -0.32% | 2.9만 |
|---|
| 2026.09.18 | ₩117,108 | ₩117,108 | ₩116,195 | ₩116,761 | -0.30% | 3.4만 |
|---|
| 2026.09.17 | ₩118,510 | ₩118,510 | ₩117,468 | ₩117,477 | -0.87% | 2.2만 |
|---|
| 2026.09.16 | ₩117,335 | ₩118,023 | ₩115,839 | ₩116,827 | -0.43% | 5.8만 |
|---|
| 2026.09.15 | ₩117,816 | ₩117,816 | ₩116,761 | ₩117,078 | -0.63% | 3.1만 |
|---|
| 2026.09.14 | ₩118,076 | ₩118,404 | ₩117,442 | ₩117,869 | -0.18% | 5만 |
|---|
| 2026.09.11 | ₩118,657 | ₩118,657 | ₩117,976 | ₩118,178 | -0.40% | 3.1만 |
|---|
| 2026.09.10 | ₩117,656 | ₩118,190 | ₩117,205 | ₩117,379 | -0.24% | 2.2만 |
|---|
| 2026.09.09 | ₩119,339 | ₩119,339 | ₩118,390 | ₩118,405 | -0.78% | 1.1만 |
|---|
| 2026.09.08 | ₩120,340 | ₩120,351 | ₩119,726 | ₩119,739 | -0.50% | 1.7만 |
|---|
| 2026.09.04 | ₩119,579 | ₩120,728 | ₩119,579 | ₩120,728 | +0.96% | 3만 |
|---|
| 2026.09.03 | ₩120,661 | ₩120,661 | ₩119,646 | ₩120,327 | -0.28% | 1.7만 |
|---|
| 2026.09.02 | ₩118,577 | ₩120,060 | ₩118,577 | ₩119,884 | +1.10% | 2.2만 |
|---|
| 2026.09.01 | ₩119,031 | ₩119,379 | ₩118,190 | ₩118,323 | -0.59% | 5.2만 |
|---|
| 2026.08.31 | ₩120,407 | ₩120,407 | ₩119,218 | ₩119,846 | -0.47% | 4.2만 |
|---|
| 2026.08.28 | ₩121,783 | ₩122,116 | ₩120,581 | ₩120,594 | -0.98% | 3.8만 |
|---|
| 2026.08.27 | ₩121,369 | ₩121,903 | ₩121,209 | ₩121,877 | +0.42% | 4.4만 |
|---|
| 2026.08.26 | ₩121,249 | ₩121,752 | ₩121,129 | ₩121,503 | +0.21% | 2.2만 |
|---|
| 2026.08.25 | ₩121,409 | ₩121,676 | ₩121,129 | ₩121,489 | +0.07% | 4만 |
|---|
| 2026.08.24 | ₩121,970 | ₩121,970 | ₩120,868 | ₩121,155 | -0.67% | 1.9만 |
|---|
| 2026.08.21 | ₩121,489 | ₩122,204 | ₩121,222 | ₩121,983 | +0.41% | 11.9만 |
|---|
| 2026.08.20 | ₩121,569 | ₩121,730 | ₩120,728 | ₩120,995 | -0.47% | 3.2만 |
|---|
| 2026.08.19 | ₩123,252 | ₩123,252 | ₩122,464 | ₩122,598 | -0.53% | 3.1만 |
|---|
| 2026.08.18 | ₩122,598 | ₩123,417 | ₩122,011 | ₩122,077 | -0.42% | 3.7만 |
|---|
| 2026.08.17 | ₩123,506 | ₩123,626 | ₩122,999 | ₩123,279 | -0.18% | 2.4만 |
|---|
| 2026.08.14 | ₩123,359 | ₩123,827 | ₩123,359 | ₩123,783 | +0.34% | 4.9만 |
|---|
| 2026.08.13 | ₩123,520 | ₩123,892 | ₩123,166 | ₩123,386 | -0.11% | 1.3만 |
|---|
| 2026.08.12 | ₩123,266 | ₩123,266 | ₩122,217 | ₩122,912 | -0.29% | 3만 |
|---|
| 2026.08.11 | ₩122,398 | ₩123,008 | ₩122,006 | ₩122,531 | +0.11% | 15.6만 |
|---|
| 2026.08.10 | ₩122,478 | ₩122,578 | ₩122,138 | ₩122,157 | -0.26% | 1.4만 |
|---|
| 2026.08.07 | ₩122,718 | ₩122,965 | ₩122,571 | ₩122,828 | +0.09% | 1.5만 |
|---|
| 2026.08.06 | ₩122,491 | ₩122,833 | ₩121,663 | ₩121,754 | -0.60% | 2만 |
|---|
| 2026.08.05 | ₩124,014 | ₩124,014 | ₩122,825 | ₩122,825 | -0.96% | 2.3만 |
|---|
| 2026.08.04 | ₩121,850 | ₩123,773 | ₩121,703 | ₩123,586 | +1.43% | 4.1만 |
|---|
| 2026.08.03 | ₩119,606 | ₩121,445 | ₩119,606 | ₩121,356 | +1.46% | 2.1만 |
|---|
| 2026.07.31 | ₩119,860 | ₩119,860 | ₩117,876 | ₩119,085 | -0.65% | 1.8만 |
|---|
| 2026.07.30 | ₩118,938 | ₩119,619 | ₩118,140 | ₩119,539 | +0.51% | 1.8만 |
|---|
| 2026.07.29 | ₩119,873 | ₩120,327 | ₩118,417 | ₩118,497 | -1.15% | 23.2만 |
|---|
| 2026.07.28 | ₩120,234 | ₩120,327 | ₩119,339 | ₩120,327 | +0.08% | 2.8만 |
|---|
| 2026.07.27 | ₩119,739 | ₩120,340 | ₩119,045 | ₩119,659 | -0.07% | 2.2만 |
|---|
| 2026.07.24 | ₩119,045 | ₩119,739 | ₩118,524 | ₩118,664 | -0.32% | 1.6만 |
|---|
| 2026.07.23 | ₩118,831 | ₩119,138 | ₩118,217 | ₩118,770 | -0.05% | 6.5만 |
|---|
| 2026.07.22 | ₩120,795 | ₩120,795 | ₩119,552 | ₩119,699 | -0.91% | 3.4만 |
|---|
| 2026.07.21 | ₩119,920 | ₩120,982 | ₩119,673 | ₩120,848 | +0.77% | 2.9만 |
|---|
| 2026.07.20 | ₩120,674 | ₩120,714 | ₩119,339 | ₩119,419 | -1.04% | 4.3만 |
|---|
| 2026.07.17 | ₩119,445 | ₩121,142 | ₩119,445 | ₩120,394 | +0.79% | 3.5만 |
|---|
| 2026.07.16 | ₩120,541 | ₩121,838 | ₩120,541 | ₩121,195 | +0.54% | 3.5만 |
|---|
| 2026.07.15 | ₩120,474 | ₩121,055 | ₩120,247 | ₩120,621 | +0.12% | 4.9만 |
|---|
| 2026.07.14 | ₩120,721 | ₩122,104 | ₩119,352 | ₩120,274 | -0.37% | 4만 |
|---|
| 2026.07.13 | ₩120,127 | ₩120,581 | ₩119,632 | ₩119,926 | -0.17% | 3.3만 |
|---|
| 2026.07.10 | ₩121,275 | ₩121,275 | ₩119,815 | ₩120,755 | -0.43% | 4.5만 |
|---|
| 2026.07.09 | ₩120,193 | ₩121,115 | ₩120,193 | ₩120,995 | +0.67% | 6.3만 |
|---|
| 2026.07.08 | ₩119,632 | ₩119,806 | ₩118,290 | ₩119,205 | -0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩121,088 | ₩121,088 | ₩120,006 | ₩120,394 | -0.57% | 2.6만 |
|---|
| 2026.07.06 | ₩121,088 | ₩121,756 | ₩120,928 | ₩121,324 | +0.19% | 3.4만 |
|---|
| 2026.07.02 | ₩122,344 | ₩122,558 | ₩119,853 | ₩120,608 | -1.42% | 2.4만 |
|---|
| 2026.07.01 | ₩121,516 | ₩122,898 | ₩121,516 | ₩121,756 | +0.20% | 1.9만 |
|---|
| 2026.06.30 | ₩121,302 | ₩122,170 | ₩120,527 | ₩121,903 | +0.50% | 3.8만 |
|---|
| 2026.06.29 | ₩121,115 | ₩121,333 | ₩119,753 | ₩121,222 | +0.09% | 3.2만 |
|---|
| 2026.06.26 | ₩120,060 | ₩121,182 | ₩119,839 | ₩120,795 | +0.61% | 7.3만 |
|---|
| 2026.06.25 | ₩120,554 | ₩121,342 | ₩119,861 | ₩120,354 | -0.17% | 2.3만 |
|---|
| 2026.06.24 | ₩118,724 | ₩120,621 | ₩118,724 | ₩119,512 | +0.66% | 2.3만 |
|---|
| 2026.06.23 | ₩117,468 | ₩119,499 | ₩117,468 | ₩118,855 | +1.18% | 4.5만 |
|---|
| 2026.06.22 | ₩119,445 | ₩120,006 | ₩118,938 | ₩119,325 | -0.10% | 3.2만 |
|---|
| 2026.06.18 | ₩118,257 | ₩118,828 | ₩117,575 | ₩118,828 | +0.48% | 2.3만 |
|---|
| 2026.06.17 | ₩117,909 | ₩118,843 | ₩116,213 | ₩116,495 | -1.20% | 2.4만 |
|---|
| 2026.06.16 | ₩118,417 | ₩119,252 | ₩117,509 | ₩117,762 | -0.55% | 3.2만 |
|---|
| 2026.06.15 | ₩119,512 | ₩119,512 | ₩118,122 | ₩118,122 | -1.16% | 3.7만 |
|---|
| 2026.06.12 | ₩117,509 | ₩118,751 | ₩117,054 | ₩117,822 | +0.27% | 2.8만 |
|---|
| 2026.06.11 | ₩114,677 | ₩116,988 | ₩114,263 | ₩116,734 | +1.79% | 4.6만 |
|---|
| 2026.06.10 | ₩114,156 | ₩115,972 | ₩113,702 | ₩113,754 | -0.35% | 3.7만 |
|---|
| 2026.06.09 | ₩115,051 | ₩116,266 | ₩112,045 | ₩114,623 | -0.37% | 3.6만 |
|---|
| 2026.06.08 | ₩114,436 | ₩114,902 | ₩113,889 | ₩113,946 | -0.43% | 3.1만 |
|---|
| 2026.06.05 | ₩115,184 | ₩115,184 | ₩112,526 | ₩113,047 | -1.86% | 2.1만 |
|---|
| 2026.06.04 | ₩114,450 | ₩116,513 | ₩114,450 | ₩116,182 | +1.51% | 2.2만 |
|---|
| 2026.06.03 | ₩115,224 | ₩115,224 | ₩114,036 | ₩114,398 | -0.72% | 1.9만 |
|---|
| 2026.06.02 | ₩115,546 | ₩115,952 | ₩115,251 | ₩115,799 | +0.22% | 2.6만 |
|---|
| 2026.06.01 | ₩114,236 | ₩115,318 | ₩113,675 | ₩114,904 | +0.58% | 3.3만 |
|---|
| 2026.05.29 | ₩115,385 | ₩115,398 | ₩114,677 | ₩114,890 | -0.43% | 1.9만 |
|---|
| 2026.05.28 | ₩114,877 | ₩115,866 | ₩114,369 | ₩115,709 | +0.72% | 2.8만 |
|---|
| 2026.05.27 | ₩115,104 | ₩115,659 | ₩114,984 | ₩115,291 | +0.16% | 2.5만 |
|---|
| 2026.05.26 | ₩113,595 | ₩114,963 | ₩113,595 | ₩114,963 | +1.20% | 2.1만 |
|---|
| 2026.05.22 | ₩112,700 | ₩113,127 | ₩112,339 | ₩112,805 | +0.09% | 3.5만 |
|---|
| 2026.05.21 | ₩110,482 | ₩112,005 | ₩110,042 | ₩111,892 | +1.28% | 2.5만 |
|---|
| 2026.05.20 | ₩109,147 | ₩111,217 | ₩108,825 | ₩111,209 | +1.89% | 3.4만 |
|---|
| 2026.05.19 | ₩109,080 | ₩109,427 | ₩108,269 | ₩108,568 | -0.47% | 1.8만 |
|---|
| 2026.05.18 | ₩110,335 | ₩110,709 | ₩109,280 | ₩109,868 | -0.42% | 2.1만 |
|---|
| 2026.05.15 | ₩110,723 | ₩110,883 | ₩109,921 | ₩109,921 | -0.72% | 1.7만 |
|---|
| 2026.05.14 | ₩112,179 | ₩112,948 | ₩111,790 | ₩112,331 | +0.14% | 1.5만 |
|---|
| 2026.05.13 | ₩111,992 | ₩111,992 | ₩110,882 | ₩111,663 | -0.29% | 5.2만 |
|---|
| 2026.05.12 | ₩112,406 | ₩112,406 | ₩110,496 | ₩111,862 | -0.48% | 3.2만 |
|---|
| 2026.05.11 | ₩113,675 | ₩113,889 | ₩112,927 | ₩113,020 | -0.58% | 3.4만 |
|---|
| 2026.05.08 | ₩113,354 | ₩113,548 | ₩112,813 | ₩113,450 | +0.08% | 1.7만 |
|---|
| 2026.05.07 | ₩113,555 | ₩113,795 | ₩112,446 | ₩112,636 | -0.81% | 2.7만 |
|---|
| 2026.05.06 | ₩113,982 | ₩114,022 | ₩113,157 | ₩114,022 | +0.04% | 2.5만 |
|---|
| 2026.05.05 | ₩111,765 | ₩113,091 | ₩111,685 | ₩112,816 | +0.94% | 2.2만 |
|---|
| 2026.05.04 | ₩111,511 | ₩112,206 | ₩110,322 | ₩110,803 | -0.63% | 2.6만 |
|---|
| 2026.05.01 | ₩111,524 | ₩111,892 | ₩110,589 | ₩111,725 | +0.18% | 1.9만 |
|---|
| 2026.04.30 | ₩109,173 | ₩111,097 | ₩108,799 | ₩111,097 | +1.76% | 2.6만 |
|---|
| 2026.04.29 | ₩109,654 | ₩109,654 | ₩108,131 | ₩108,682 | -0.89% | 5.8만 |
|---|
| 2026.04.28 | ₩110,202 | ₩110,456 | ₩109,581 | ₩109,875 | -0.30% | 10.6만 |
|---|
| 2026.04.27 | ₩110,589 | ₩110,990 | ₩110,375 | ₩110,676 | +0.08% | 6.5만 |
|---|
| 2026.04.24 | ₩110,469 | ₩110,823 | ₩109,471 | ₩110,603 | +0.12% | 2.3만 |
|---|
| 2026.04.23 | ₩110,469 | ₩110,683 | ₩108,639 | ₩109,961 | -0.46% | 3.7만 |
|---|
| 2026.04.22 | ₩110,830 | ₩110,830 | ₩109,921 | ₩110,349 | -0.43% | 2.3만 |
|---|
| 2026.04.21 | ₩111,083 | ₩111,791 | ₩109,440 | ₩109,734 | -1.21% | 2.8만 |
|---|
| 2026.04.20 | ₩109,654 | ₩110,870 | ₩109,654 | ₩110,681 | +0.94% | 3.2만 |
|---|
| 2026.04.17 | ₩109,107 | ₩111,097 | ₩108,839 | ₩110,335 | +1.13% | 4.4만 |
|---|
| 2026.04.16 | ₩107,784 | ₩107,838 | ₩107,210 | ₩107,771 | -0.01% | 1.7만 |
|---|
| 2026.04.15 | ₩107,677 | ₩107,891 | ₩107,036 | ₩107,501 | -0.16% | 2.9만 |
|---|
| 2026.04.14 | ₩106,916 | ₩107,657 | ₩106,836 | ₩107,315 | +0.37% | 1.5만 |
|---|
| 2026.04.13 | ₩104,031 | ₩106,195 | ₩104,031 | ₩106,141 | +2.03% | 3.4만 |
|---|
| 2026.04.10 | ₩105,500 | ₩105,500 | ₩104,218 | ₩104,605 | -0.85% | 4만 |
|---|
| 2026.04.09 | ₩103,924 | ₩105,446 | ₩103,924 | ₩105,139 | +1.17% | 2.8만 |
|---|
| 2026.04.08 | ₩104,485 | ₩105,099 | ₩104,044 | ₩104,351 | -0.13% | 2.8만 |
|---|
| 2026.04.07 | ₩100,571 | ₩101,493 | ₩100,197 | ₩101,439 | +0.86% | 3.2만 |
|---|
| 2026.04.06 | ₩100,678 | ₩101,412 | ₩100,397 | ₩101,185 | +0.50% | 3.5만 |
|---|
| 2026.04.02 | ₩98,540 | ₩101,159 | ₩98,407 | ₩100,700 | +2.19% | 4.9만 |
|---|
| 2026.04.01 | ₩100,517 | ₩101,506 | ₩100,424 | ₩100,477 | -0.04% | 1.6만 |
|---|
| 2026.03.31 | ₩98,166 | ₩100,063 | ₩97,699 | ₩99,580 | +1.44% | 3.5만 |
|---|
| 2026.03.30 | ₩98,647 | ₩98,647 | ₩96,475 | ₩96,791 | -1.88% | 3.8만 |
|---|
| 2026.03.27 | ₩98,861 | ₩98,955 | ₩97,592 | ₩97,783 | -1.09% | 3.2만 |
|---|
| 2026.03.26 | ₩99,809 | ₩101,132 | ₩99,399 | ₩99,506 | -0.30% | 3.3만 |
|---|
| 2026.03.25 | ₩101,199 | ₩101,412 | ₩100,010 | ₩100,969 | -0.23% | 2.6만 |
|---|
| 2026.03.24 | ₩99,035 | ₩100,785 | ₩98,768 | ₩100,213 | +1.19% | 2.9만 |
|---|
| 2026.03.23 | ₩99,542 | ₩101,092 | ₩98,915 | ₩99,809 | +0.27% | 3.2만 |
|---|
| 2026.03.20 | ₩99,035 | ₩99,035 | ₩96,777 | ₩97,285 | -1.77% | 3.1만 |
|---|
| 2026.03.19 | ₩97,819 | ₩100,224 | ₩97,599 | ₩99,382 | +1.60% | 3.1만 |
|---|
| 2026.03.18 | ₩99,809 | ₩99,854 | ₩98,645 | ₩98,645 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩100,197 | ₩100,988 | ₩100,103 | ₩100,344 | +0.15% | 1.8만 |
|---|
| 2026.03.16 | ₩100,063 | ₩100,598 | ₩99,651 | ₩99,769 | -0.29% | 2.8만 |
|---|
| 2026.03.13 | ₩100,277 | ₩100,277 | ₩98,448 | ₩98,834 | -1.44% | 2.6만 |
|---|
| 2026.03.12 | ₩99,542 | ₩99,996 | ₩98,955 | ₩99,167 | -0.38% | 9.8만 |
|---|
| 2026.03.11 | ₩100,758 | ₩101,760 | ₩100,317 | ₩101,128 | +0.37% | 5.8만 |
|---|
| 2026.03.10 | ₩101,573 | ₩102,895 | ₩101,145 | ₩101,448 | -0.12% | 2.6만 |
|---|
| 2026.03.09 | ₩98,594 | ₩101,746 | ₩98,220 | ₩101,741 | +3.19% | 3.3만 |
|---|
| 2026.03.06 | ₩101,132 | ₩101,419 | ₩100,424 | ₩100,952 | -0.18% | 3.7만 |
|---|
| 2026.03.05 | ₩104,351 | ₩104,765 | ₩102,147 | ₩103,291 | -1.02% | 3.2만 |
|---|
| 2026.03.04 | ₩104,244 | ₩105,440 | ₩104,244 | ₩105,280 | +0.99% | 2.6만 |
|---|
| 2026.03.03 | ₩103,242 | ₩104,747 | ₩102,007 | ₩104,157 | +0.89% | 5.2만 |
|---|
| 2026.03.02 | ₩103,616 | ₩106,008 | ₩103,616 | ₩105,847 | +2.15% | 4.1만 |
|---|
| 2026.02.27 | ₩105,527 | ₩105,527 | ₩104,515 | ₩105,259 | -0.25% | 2.6만 |
|---|
| 2026.02.26 | ₩106,595 | ₩107,196 | ₩105,714 | ₩107,156 | +0.53% | 3.5만 |
|---|
| 2026.02.25 | ₩106,395 | ₩106,435 | ₩105,366 | ₩106,269 | -0.12% | 1.3만 |
|---|
| 2026.02.24 | ₩104,525 | ₩106,061 | ₩104,525 | ₩105,487 | +0.92% | 4.3만 |
|---|
| 2026.02.23 | ₩105,914 | ₩105,914 | ₩103,711 | ₩104,322 | -1.50% | 3.7만 |
|---|
| 2026.02.20 | ₩105,954 | ₩107,183 | ₩105,663 | ₩106,435 | +0.45% | 6.7만 |
|---|
| 2026.02.19 | ₩105,847 | ₩106,315 | ₩105,353 | ₩106,311 | +0.44% | 2.2만 |
|---|
| 2026.02.18 | ₩106,034 | ₩107,230 | ₩105,687 | ₩106,061 | +0.03% | 2.1만 |
|---|
| 2026.02.17 | ₩105,647 | ₩106,388 | ₩104,685 | ₩105,767 | +0.11% | 6.7만 |
|---|
| 2026.02.13 | ₩104,632 | ₩106,689 | ₩104,525 | ₩105,891 | +1.20% | 3.2만 |
|---|
| 2026.02.12 | ₩107,530 | ₩107,530 | ₩104,244 | ₩104,739 | -2.60% | 3.4만 |
|---|
| 2026.02.11 | ₩108,238 | ₩108,238 | ₩105,861 | ₩106,702 | -1.42% | 2.2만 |
|---|
| 2026.02.10 | ₩107,497 | ₩108,065 | ₩107,256 | ₩107,330 | -0.16% | 1.4만 |
|---|
| 2026.02.09 | ₩107,076 | ₩107,842 | ₩106,555 | ₩107,377 | +0.28% | 2.2만 |
|---|
| 2026.02.06 | ₩105,446 | ₩107,350 | ₩105,446 | ₩106,956 | +1.43% | 2.7만 |
|---|
| 2026.02.05 | ₩104,471 | ₩105,807 | ₩103,683 | ₩103,893 | -0.55% | 5.2만 |
|---|
| 2026.02.04 | ₩106,675 | ₩106,675 | ₩104,585 | ₩105,520 | -1.08% | 2.5만 |
|---|
| 2026.02.03 | ₩106,635 | ₩107,162 | ₩104,926 | ₩106,248 | -0.36% | 1.9만 |
|---|
| 2026.02.02 | ₩104,445 | ₩106,943 | ₩104,445 | ₩106,235 | +1.71% | 2.4만 |
|---|
| 2026.01.30 | ₩105,727 | ₩105,969 | ₩104,326 | ₩104,992 | -0.69% | 3.3만 |
|---|
| 2026.01.29 | ₩106,114 | ₩106,388 | ₩104,605 | ₩106,188 | +0.07% | 152.2만 |
|---|
| 2026.01.28 | ₩106,876 | ₩106,876 | ₩105,695 | ₩105,723 | -1.08% | 2.2만 |
|---|
| 2026.01.27 | ₩106,609 | ₩106,609 | ₩105,941 | ₩106,375 | -0.22% | 1.7만 |
|---|
| 2026.01.26 | ₩106,849 | ₩107,231 | ₩106,225 | ₩106,573 | -0.26% | 2.5만 |
|---|
| 2026.01.23 | ₩108,439 | ₩108,439 | ₩106,502 | ₩106,742 | -1.56% | 2만 |
|---|
| 2026.01.22 | ₩108,666 | ₩109,414 | ₩108,479 | ₩108,519 | -0.14% | 2만 |
|---|
| 2026.01.21 | ₩106,435 | ₩108,157 | ₩106,169 | ₩107,811 | +1.29% | 3만 |
|---|
| 2026.01.20 | ₩105,006 | ₩106,483 | ₩105,006 | ₩105,687 | +0.65% | 4.8만 |
|---|
| 2026.01.16 | ₩107,236 | ₩107,450 | ₩106,715 | ₩106,924 | -0.29% | 2.5만 |
|---|
| 2026.01.15 | ₩106,528 | ₩107,797 | ₩106,502 | ₩107,274 | +0.70% | 4.3만 |
|---|
| 2026.01.14 | ₩105,567 | ₩106,275 | ₩105,259 | ₩106,048 | +0.46% | 3.9만 |
|---|
| 2026.01.13 | ₩106,094 | ₩106,094 | ₩105,500 | ₩105,613 | -0.45% | 1.8만 |
|---|
| 2026.01.12 | ₩105,059 | ₩106,061 | ₩104,872 | ₩105,914 | +0.81% | 3.1만 |
|---|
| 2026.01.09 | ₩105,633 | ₩106,208 | ₩104,712 | ₩105,694 | +0.06% | 2.9만 |
|---|
| 2026.01.08 | ₩103,429 | ₩105,298 | ₩103,429 | ₩105,219 | +1.73% | 4.4만 |
|---|
| 2026.01.07 | ₩104,565 | ₩104,565 | ₩103,576 | ₩103,830 | -0.70% | 4.5만 |
|---|
| 2026.01.06 | ₩102,815 | ₩104,351 | ₩102,628 | ₩104,351 | +1.49% | 8.2만 |
|---|
| 2026.01.05 | ₩101,599 | ₩103,496 | ₩101,599 | ₩103,117 | +1.49% | 2.8만 |
|---|
| 2026.01.02 | ₩101,599 | ₩101,599 | ₩100,638 | ₩101,283 | -0.31% | 3.4만 |
|---|
| 2025.12.31 | ₩101,786 | ₩101,786 | ₩100,945 | ₩101,025 | -0.75% | 1.9만 |
|---|
| 2025.12.30 | ₩102,388 | ₩102,388 | ₩101,733 | ₩101,733 | -0.64% | 2만 |
|---|
| 2025.12.29 | ₩102,534 | ₩102,902 | ₩102,227 | ₩102,374 | -0.16% | 2.7만 |
|---|
| 2025.12.26 | ₩103,202 | ₩103,202 | ₩102,735 | ₩102,993 | -0.20% | 1.3만 |
|---|
| 2025.12.24 | ₩103,096 | ₩103,451 | ₩102,922 | ₩103,375 | +0.27% | 1.2만 |
|---|
| 2025.12.23 | ₩103,403 | ₩103,403 | ₩102,966 | ₩103,027 | -0.36% | 1.9만 |
|---|
| 2025.12.22 | ₩103,496 | ₩104,658 | ₩103,496 | ₩103,976 | +0.46% | 4.8만 |
|---|
| 2025.12.19 | ₩102,788 | ₩103,360 | ₩102,788 | ₩103,046 | +0.25% | 2.7만 |
|---|
| 2025.12.18 | ₩103,162 | ₩103,628 | ₩102,601 | ₩102,732 | -0.42% | 2.8만 |
|---|
| 2025.12.17 | ₩103,162 | ₩103,924 | ₩101,920 | ₩101,992 | -1.13% | 2.7만 |
|---|
| 2025.12.16 | ₩102,882 | ₩103,383 | ₩102,468 | ₩103,042 | +0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩104,578 | ₩104,578 | ₩103,196 | ₩103,196 | -1.32% | 2.1만 |
|---|
| 2025.12.12 | ₩105,099 | ₩105,099 | ₩103,717 | ₩103,757 | -1.28% | 2.5만 |
|---|
| 2025.12.11 | ₩103,657 | ₩105,179 | ₩103,657 | ₩105,086 | +1.38% | 5.9만 |
|---|
| 2025.12.10 | ₩102,040 | ₩104,371 | ₩102,040 | ₩103,896 | +1.82% | 4만 |
|---|
| 2025.12.09 | ₩101,599 | ₩102,668 | ₩101,599 | ₩102,321 | +0.71% | 3.1만 |
|---|
| 2025.12.08 | ₩102,494 | ₩102,494 | ₩101,693 | ₩101,748 | -0.73% | 1.8만 |
|---|
| 2025.12.05 | ₩102,281 | ₩102,504 | ₩101,710 | ₩101,947 | -0.33% | 1.1만 |
|---|
| 2025.12.04 | ₩101,653 | ₩102,628 | ₩101,319 | ₩102,107 | +0.45% | 2.3만 |
|---|
| 2025.12.03 | ₩100,330 | ₩101,773 | ₩100,330 | ₩101,746 | +1.41% | 1.9만 |
|---|
| 2025.12.02 | ₩100,477 | ₩100,525 | ₩100,010 | ₩100,010 | -0.47% | 1.5만 |
|---|
| 2025.12.01 | ₩99,823 | ₩100,811 | ₩99,823 | ₩100,037 | +0.21% | 2.2만 |
|---|
| 2025.11.28 | ₩101,185 | ₩101,185 | ₩100,668 | ₩101,072 | -0.11% | 1.7만 |
|---|
| 2025.11.26 | ₩100,264 | ₩101,346 | ₩100,197 | ₩100,751 | +0.49% | 2.2만 |
|---|
| 2025.11.25 | ₩98,207 | ₩100,397 | ₩98,207 | ₩100,143 | +1.97% | 3.3만 |
|---|
| 2025.11.24 | ₩96,938 | ₩98,100 | ₩96,791 | ₩97,926 | +1.02% | 1.7만 |
|---|
| 2025.11.21 | ₩94,480 | ₩97,135 | ₩94,306 | ₩96,377 | +2.01% | 15만 |
|---|
| 2025.11.20 | ₩96,724 | ₩97,203 | ₩93,786 | ₩93,786 | -3.04% | 2.8만 |
|---|
| 2025.11.19 | ₩95,335 | ₩96,243 | ₩94,840 | ₩95,122 | -0.22% | 2.4만 |
|---|
| 2025.11.18 | ₩94,346 | ₩95,702 | ₩94,346 | ₩95,188 | +0.89% | 4.3만 |
|---|
| 2025.11.17 | ₩96,804 | ₩97,071 | ₩94,800 | ₩94,922 | -1.94% | 3만 |
|---|
| 2025.11.14 | ₩95,682 | ₩97,432 | ₩95,682 | ₩96,991 | +1.37% | 2.3만 |
|---|
| 2025.11.13 | ₩98,888 | ₩99,004 | ₩96,817 | ₩97,151 | -1.76% | 3.5만 |
|---|
| 2025.11.12 | ₩99,796 | ₩100,384 | ₩99,516 | ₩99,528 | -0.27% | 1.9만 |
|---|
| 2025.11.11 | ₩99,315 | ₩99,649 | ₩98,995 | ₩99,542 | +0.23% | 2.3만 |
|---|
| 2025.11.10 | ₩99,516 | ₩99,689 | ₩98,514 | ₩99,168 | -0.35% | 3.2만 |
|---|
| 2025.11.07 | ₩96,951 | ₩98,380 | ₩96,664 | ₩98,380 | +1.47% | 3.9만 |
|---|
| 2025.11.06 | ₩99,542 | ₩99,542 | ₩97,751 | ₩97,751 | -1.80% | 2만 |
|---|
| 2025.11.05 | ₩98,394 | ₩99,934 | ₩98,394 | ₩99,729 | +1.36% | 1.6만 |
|---|
| 2025.11.04 | ₩98,100 | ₩99,035 | ₩97,913 | ₩97,913 | -0.19% | 3.2만 |
|---|
| 2025.11.03 | ₩99,182 | ₩99,736 | ₩98,447 | ₩99,622 | +0.44% | 5.4만 |
|---|
| 2025.10.31 | ₩99,462 | ₩99,823 | ₩98,874 | ₩99,731 | +0.27% | 2.5만 |
|---|
| 2025.10.30 | ₩99,355 | ₩100,527 | ₩99,290 | ₩99,290 | -0.07% | 2.4만 |
|---|
| 2025.10.29 | ₩100,718 | ₩101,827 | ₩99,489 | ₩100,062 | -0.65% | 4.1만 |
|---|
| 2025.10.28 | ₩101,319 | ₩102,127 | ₩101,132 | ₩101,306 | -0.01% | 2.3만 |
|---|
| 2025.10.27 | ₩102,601 | ₩102,708 | ₩101,733 | ₩101,900 | -0.68% | 3만 |
|---|
| 2025.10.24 | ₩102,094 | ₩102,422 | ₩101,920 | ₩101,920 | -0.17% | 2.2만 |
|---|
| 2025.10.23 | ₩100,090 | ₩101,052 | ₩99,836 | ₩100,757 | +0.67% | 1.5만 |
|---|
| 2025.10.22 | ₩100,491 | ₩100,684 | ₩98,707 | ₩99,651 | -0.84% | 2.2만 |
|---|
| 2025.10.21 | ₩100,250 | ₩101,065 | ₩99,927 | ₩100,853 | +0.60% | 2.5만 |
|---|
| 2025.10.20 | ₩99,983 | ₩100,704 | ₩99,943 | ₩100,692 | +0.71% | 2.6만 |
|---|
| 2025.10.17 | ₩98,647 | ₩99,382 | ₩98,273 | ₩98,901 | +0.26% | 2.6만 |
|---|
| 2025.10.16 | ₩101,720 | ₩101,720 | ₩99,044 | ₩99,311 | -2.37% | 1.5만 |
|---|
| 2025.10.15 | ₩101,680 | ₩102,226 | ₩100,598 | ₩101,292 | -0.38% | 1.5만 |
|---|
| 2025.10.14 | ₩97,833 | ₩101,252 | ₩97,752 | ₩100,753 | +2.98% | 1.7만 |
|---|
| 2025.10.13 | ₩98,567 | ₩99,315 | ₩98,220 | ₩99,208 | +0.65% | 2.6만 |
|---|
| 2025.10.10 | ₩100,224 | ₩100,384 | ₩96,737 | ₩96,737 | -3.48% | 3.3만 |
|---|