시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Ultra Short Bond ETF 과거 주가
Goldman Sachs Ultra Short Bond ETF · GSST · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Ultra Short Bond ETF · GSST · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,273 | ₩67,273 | ₩67,233 | ₩67,260 | -0.02% | 14.2만 |
| 2026.10.08 | ₩67,233 | ₩67,273 | ₩67,221 | ₩67,233 | 0.00% | 22.4만 |
| 2026.10.07 | ₩67,206 | ₩67,253 | ₩67,205 | ₩67,246 | +0.06% | 37.4만 |
| 2026.10.06 | ₩67,206 | ₩67,220 | ₩67,193 | ₩67,220 | +0.02% | 16.9만 |
| 2026.10.05 | ₩67,193 | ₩67,206 | ₩67,180 | ₩67,193 | 0.00% | 18.9만 |
| 2026.10.02 | ₩67,206 | ₩67,206 | ₩67,180 | ₩67,180 | -0.04% | 16.2만 |
| 2026.10.01 | ₩67,166 | ₩67,220 | ₩67,140 | ₩67,180 | +0.02% | 24.8만 |
| 2026.09.30 | ₩67,433 | ₩67,433 | ₩67,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,393 |
| -0.06% |
| 72.3만 |
| 2026.09.29 | ₩67,393 | ₩67,420 | ₩67,367 | ₩67,407 | +0.02% | 36.6만 |
|---|
| 2026.09.28 | ₩67,393 | ₩67,407 | ₩67,380 | ₩67,393 | 0.00% | 13.3만 |
|---|
| 2026.09.25 | ₩67,420 | ₩67,420 | ₩67,380 | ₩67,407 | -0.02% | 15.8만 |
|---|
| 2026.09.24 | ₩67,407 | ₩67,415 | ₩67,367 | ₩67,407 | 0.00% | 51.5만 |
|---|
| 2026.09.23 | ₩67,380 | ₩67,393 | ₩67,353 | ₩67,380 | 0.00% | 36.6만 |
|---|
| 2026.09.22 | ₩67,380 | ₩67,393 | ₩67,367 | ₩67,373 | -0.01% | 16.9만 |
|---|
| 2026.09.21 | ₩67,407 | ₩67,407 | ₩67,300 | ₩67,387 | -0.03% | 14.2만 |
|---|
| 2026.09.18 | ₩67,380 | ₩67,380 | ₩67,353 | ₩67,367 | -0.02% | 16.3만 |
|---|
| 2026.09.17 | ₩67,380 | ₩67,380 | ₩67,340 | ₩67,353 | -0.04% | 27.4만 |
|---|
| 2026.09.16 | ₩67,353 | ₩67,380 | ₩67,340 | ₩67,340 | -0.02% | 25.8만 |
|---|
| 2026.09.15 | ₩67,340 | ₩67,367 | ₩67,327 | ₩67,327 | -0.02% | 23.5만 |
|---|
| 2026.09.14 | ₩67,353 | ₩67,353 | ₩67,327 | ₩67,347 | -0.01% | 23.3만 |
|---|
| 2026.09.11 | ₩67,367 | ₩67,367 | ₩67,327 | ₩67,327 | -0.06% | 9.6만 |
|---|
| 2026.09.10 | ₩67,353 | ₩67,367 | ₩67,313 | ₩67,313 | -0.06% | 25.7만 |
|---|
| 2026.09.09 | ₩67,367 | ₩67,380 | ₩67,353 | ₩67,353 | -0.02% | 19.7만 |
|---|
| 2026.09.08 | ₩67,353 | ₩67,353 | ₩67,340 | ₩67,340 | -0.02% | 25.8만 |
|---|
| 2026.09.04 | ₩67,340 | ₩67,367 | ₩67,327 | ₩67,327 | -0.02% | 52만 |
|---|
| 2026.09.03 | ₩67,327 | ₩67,353 | ₩67,300 | ₩67,313 | -0.02% | 33.9만 |
|---|
| 2026.09.02 | ₩67,327 | ₩67,340 | ₩67,313 | ₩67,327 | 0.00% | 15.6만 |
|---|
| 2026.09.01 | ₩67,313 | ₩67,327 | ₩67,300 | ₩67,300 | -0.02% | 18.9만 |
|---|
| 2026.08.31 | ₩67,527 | ₩67,554 | ₩67,527 | ₩67,540 | +0.02% | 16.7만 |
|---|
| 2026.08.28 | ₩67,567 | ₩67,579 | ₩67,540 | ₩67,547 | -0.03% | 13.9만 |
|---|
| 2026.08.27 | ₩67,554 | ₩67,554 | ₩67,527 | ₩67,540 | -0.02% | 16.8만 |
|---|
| 2026.08.26 | ₩67,540 | ₩67,540 | ₩67,520 | ₩67,527 | -0.02% | 30.8만 |
|---|
| 2026.08.25 | ₩67,527 | ₩67,540 | ₩67,514 | ₩67,534 | +0.01% | 13.1만 |
|---|
| 2026.08.24 | ₩67,514 | ₩67,527 | ₩67,488 | ₩67,520 | +0.01% | 17.7만 |
|---|
| 2026.08.21 | ₩67,514 | ₩67,527 | ₩67,500 | ₩67,507 | -0.01% | 15.9만 |
|---|
| 2026.08.20 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 26.6만 |
|---|
| 2026.08.19 | ₩67,487 | ₩67,516 | ₩67,463 | ₩67,487 | 0.00% | 62.6만 |
|---|
| 2026.08.18 | ₩67,447 | ₩67,487 | ₩67,447 | ₩67,487 | +0.06% | 22.5만 |
|---|
| 2026.08.17 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,460 | 0.00% | 17.2만 |
|---|
| 2026.08.14 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,467 | -0.01% | 14.5만 |
|---|
| 2026.08.13 | ₩67,447 | ₩67,447 | ₩67,420 | ₩67,420 | -0.04% | 23만 |
|---|
| 2026.08.12 | ₩67,420 | ₩67,420 | ₩67,393 | ₩67,407 | -0.02% | 17.3만 |
|---|
| 2026.08.11 | ₩67,393 | ₩67,393 | ₩67,367 | ₩67,380 | -0.02% | 12.8만 |
|---|
| 2026.08.10 | ₩67,367 | ₩67,380 | ₩67,367 | ₩67,373 | +0.01% | 13.6만 |
|---|
| 2026.08.07 | ₩67,393 | ₩67,393 | ₩67,367 | ₩67,367 | -0.04% | 22.1만 |
|---|
| 2026.08.06 | ₩67,353 | ₩67,367 | ₩67,340 | ₩67,340 | -0.02% | 42.6만 |
|---|
| 2026.08.05 | ₩67,313 | ₩67,353 | ₩67,313 | ₩67,340 | +0.04% | 20.2만 |
|---|
| 2026.08.04 | ₩67,327 | ₩67,327 | ₩67,300 | ₩67,313 | -0.02% | 18.2만 |
|---|
| 2026.08.03 | ₩67,313 | ₩67,327 | ₩67,287 | ₩67,287 | -0.04% | 25.2만 |
|---|
| 2026.07.31 | ₩67,527 | ₩67,554 | ₩67,516 | ₩67,534 | +0.01% | 12.4만 |
|---|
| 2026.07.30 | ₩67,520 | ₩67,540 | ₩67,514 | ₩67,534 | +0.02% | 15.1만 |
|---|
| 2026.07.29 | ₩67,487 | ₩67,554 | ₩67,460 | ₩67,514 | +0.04% | 25.4만 |
|---|
| 2026.07.28 | ₩67,487 | ₩67,500 | ₩67,460 | ₩67,460 | -0.04% | 14.4만 |
|---|
| 2026.07.27 | ₩67,460 | ₩67,480 | ₩67,460 | ₩67,474 | +0.02% | 15.4만 |
|---|
| 2026.07.24 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,474 | +0.04% | 28.7만 |
|---|
| 2026.07.23 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,453 | -0.01% | 30.5만 |
|---|
| 2026.07.22 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,460 | 0.00% | 19.9만 |
|---|
| 2026.07.21 | ₩67,487 | ₩67,487 | ₩67,447 | ₩67,447 | -0.06% | 9.5만 |
|---|
| 2026.07.20 | ₩67,460 | ₩67,487 | ₩67,447 | ₩67,474 | +0.02% | 14.8만 |
|---|
| 2026.07.17 | ₩67,460 | ₩67,474 | ₩67,447 | ₩67,453 | -0.01% | 21.8만 |
|---|
| 2026.07.16 | ₩67,420 | ₩67,447 | ₩67,407 | ₩67,433 | +0.02% | 24.5만 |
|---|
| 2026.07.15 | ₩67,420 | ₩67,420 | ₩67,393 | ₩67,420 | 0.00% | 13.1만 |
|---|
| 2026.07.14 | ₩67,393 | ₩67,407 | ₩67,381 | ₩67,407 | +0.02% | 14.9만 |
|---|
| 2026.07.13 | ₩67,393 | ₩67,400 | ₩67,380 | ₩67,387 | -0.01% | 14.5만 |
|---|
| 2026.07.10 | ₩67,393 | ₩67,407 | ₩67,367 | ₩67,393 | 0.00% | 15.7만 |
|---|
| 2026.07.09 | ₩67,393 | ₩67,393 | ₩67,367 | ₩67,393 | 0.00% | 21.8만 |
|---|
| 2026.07.08 | ₩67,367 | ₩67,391 | ₩67,340 | ₩67,367 | 0.00% | 52.2만 |
|---|
| 2026.07.07 | ₩67,367 | ₩67,380 | ₩67,353 | ₩67,360 | -0.01% | 12.3만 |
|---|
| 2026.07.06 | ₩67,353 | ₩67,380 | ₩67,340 | ₩67,353 | 0.00% | 13.9만 |
|---|
| 2026.07.02 | ₩67,340 | ₩67,353 | ₩67,327 | ₩67,340 | 0.00% | 20.8만 |
|---|
| 2026.07.01 | ₩67,300 | ₩67,313 | ₩67,300 | ₩67,307 | +0.01% | 21.4만 |
|---|
| 2026.06.30 | ₩67,580 | ₩67,580 | ₩67,540 | ₩67,547 | -0.05% | 37.2만 |
|---|
| 2026.06.29 | ₩67,514 | ₩67,540 | ₩67,514 | ₩67,534 | +0.03% | 35만 |
|---|
| 2026.06.26 | ₩67,527 | ₩67,540 | ₩67,514 | ₩67,520 | -0.01% | 43.6만 |
|---|
| 2026.06.25 | ₩67,527 | ₩67,527 | ₩67,487 | ₩67,500 | -0.04% | 32만 |
|---|
| 2026.06.24 | ₩67,474 | ₩67,514 | ₩67,474 | ₩67,514 | +0.06% | 24.4만 |
|---|
| 2026.06.23 | ₩67,460 | ₩67,474 | ₩67,456 | ₩67,474 | +0.02% | 17.2만 |
|---|
| 2026.06.22 | ₩67,420 | ₩67,460 | ₩67,420 | ₩67,460 | +0.06% | 20.8만 |
|---|
| 2026.06.18 | ₩67,460 | ₩67,474 | ₩67,447 | ₩67,474 | +0.02% | 29.5만 |
|---|
| 2026.06.17 | ₩67,460 | ₩67,460 | ₩67,409 | ₩67,420 | -0.06% | 9.6만 |
|---|
| 2026.06.16 | ₩67,447 | ₩67,460 | ₩67,433 | ₩67,447 | 0.00% | 8.5만 |
|---|
| 2026.06.15 | ₩67,447 | ₩67,460 | ₩67,433 | ₩67,447 | 0.00% | 44.8만 |
|---|
| 2026.06.12 | ₩67,407 | ₩67,420 | ₩67,407 | ₩67,420 | +0.02% | 15.4만 |
|---|
| 2026.06.11 | ₩67,380 | ₩67,420 | ₩67,380 | ₩67,420 | +0.06% | 13.9만 |
|---|
| 2026.06.10 | ₩67,380 | ₩67,407 | ₩67,367 | ₩67,387 | +0.01% | 20.5만 |
|---|
| 2026.06.09 | ₩67,380 | ₩67,380 | ₩67,367 | ₩67,373 | -0.01% | 34.5만 |
|---|
| 2026.06.08 | ₩67,380 | ₩67,380 | ₩67,353 | ₩67,353 | -0.04% | 16.2만 |
|---|
| 2026.06.05 | ₩67,353 | ₩67,367 | ₩67,340 | ₩67,353 | 0.00% | 15.9만 |
|---|
| 2026.06.04 | ₩67,367 | ₩67,380 | ₩67,353 | ₩67,353 | -0.02% | 12.4만 |
|---|
| 2026.06.03 | ₩67,340 | ₩67,353 | ₩67,340 | ₩67,347 | +0.01% | 23.1만 |
|---|
| 2026.06.02 | ₩67,340 | ₩67,353 | ₩67,340 | ₩67,347 | +0.01% | 20.1만 |
|---|
| 2026.06.01 | ₩67,367 | ₩67,367 | ₩67,327 | ₩67,347 | -0.03% | 22.8만 |
|---|
| 2026.05.29 | ₩67,527 | ₩67,552 | ₩67,527 | ₩67,534 | +0.01% | 13.7만 |
|---|
| 2026.05.28 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,507 | -0.01% | 15.8만 |
|---|
| 2026.05.27 | ₩67,514 | ₩67,540 | ₩67,474 | ₩67,487 | -0.04% | 78.9만 |
|---|
| 2026.05.26 | ₩67,514 | ₩67,514 | ₩67,460 | ₩67,500 | -0.02% | 44.8만 |
|---|
| 2026.05.22 | ₩67,474 | ₩67,500 | ₩67,460 | ₩67,480 | +0.01% | 33.3만 |
|---|
| 2026.05.21 | ₩67,433 | ₩67,447 | ₩67,420 | ₩67,433 | 0.00% | 22.7만 |
|---|
| 2026.05.20 | ₩67,433 | ₩67,460 | ₩67,433 | ₩67,440 | +0.01% | 23.2만 |
|---|
| 2026.05.19 | ₩67,433 | ₩67,447 | ₩67,393 | ₩67,420 | -0.02% | 31.4만 |
|---|
| 2026.05.18 | ₩67,447 | ₩67,460 | ₩67,433 | ₩67,460 | +0.02% | 22만 |
|---|
| 2026.05.15 | ₩67,420 | ₩67,447 | ₩67,420 | ₩67,440 | +0.03% | 20.4만 |
|---|
| 2026.05.14 | ₩67,420 | ₩67,447 | ₩67,420 | ₩67,433 | +0.02% | 25.9만 |
|---|
| 2026.05.13 | ₩67,420 | ₩67,447 | ₩67,393 | ₩67,407 | -0.02% | 32.3만 |
|---|
| 2026.05.12 | ₩67,407 | ₩67,420 | ₩67,393 | ₩67,420 | +0.02% | 16.6만 |
|---|
| 2026.05.11 | ₩67,433 | ₩67,433 | ₩67,412 | ₩67,420 | -0.02% | 15.7만 |
|---|
| 2026.05.08 | ₩67,433 | ₩67,433 | ₩67,407 | ₩67,413 | -0.03% | 37.6만 |
|---|
| 2026.05.07 | ₩67,407 | ₩67,407 | ₩67,380 | ₩67,407 | 0.00% | 45.9만 |
|---|
| 2026.05.06 | ₩67,407 | ₩67,407 | ₩67,357 | ₩67,393 | -0.02% | 32만 |
|---|
| 2026.05.05 | ₩67,367 | ₩67,375 | ₩67,353 | ₩67,367 | 0.00% | 26만 |
|---|
| 2026.05.04 | ₩67,353 | ₩67,367 | ₩67,327 | ₩67,353 | 0.00% | 42.6만 |
|---|
| 2026.05.01 | ₩67,353 | ₩67,367 | ₩67,340 | ₩67,353 | 0.00% | 17.9만 |
|---|
| 2026.04.30 | ₩67,540 | ₩67,567 | ₩67,540 | ₩67,567 | +0.04% | 18.8만 |
|---|
| 2026.04.29 | ₩67,554 | ₩67,554 | ₩67,474 | ₩67,514 | -0.06% | 33.2만 |
|---|
| 2026.04.28 | ₩67,527 | ₩67,554 | ₩67,514 | ₩67,554 | +0.04% | 44.5만 |
|---|
| 2026.04.27 | ₩67,554 | ₩67,554 | ₩67,514 | ₩67,540 | -0.02% | 24만 |
|---|
| 2026.04.24 | ₩67,527 | ₩67,567 | ₩67,527 | ₩67,560 | +0.05% | 19.3만 |
|---|
| 2026.04.23 | ₩67,500 | ₩67,527 | ₩67,500 | ₩67,514 | +0.02% | 13.4만 |
|---|
| 2026.04.22 | ₩67,507 | ₩67,514 | ₩67,500 | ₩67,500 | -0.01% | 22.7만 |
|---|
| 2026.04.21 | ₩67,500 | ₩67,527 | ₩67,407 | ₩67,487 | -0.02% | 16.1만 |
|---|
| 2026.04.20 | ₩67,487 | ₩67,514 | ₩67,487 | ₩67,487 | 0.00% | 12.6만 |
|---|
| 2026.04.17 | ₩67,500 | ₩67,527 | ₩67,487 | ₩67,500 | 0.00% | 68만 |
|---|
| 2026.04.16 | ₩67,460 | ₩67,474 | ₩67,447 | ₩67,447 | -0.02% | 20.6만 |
|---|
| 2026.04.15 | ₩67,447 | ₩67,460 | ₩67,433 | ₩67,459 | +0.02% | 16만 |
|---|
| 2026.04.14 | ₩67,447 | ₩67,447 | ₩67,433 | ₩67,433 | -0.02% | 36.8만 |
|---|
| 2026.04.13 | ₩67,407 | ₩67,447 | ₩67,393 | ₩67,433 | +0.04% | 42.8만 |
|---|
| 2026.04.10 | ₩67,433 | ₩67,433 | ₩67,407 | ₩67,413 | -0.03% | 17.8만 |
|---|
| 2026.04.09 | ₩67,393 | ₩67,393 | ₩67,367 | ₩67,373 | -0.03% | 41.4만 |
|---|
| 2026.04.08 | ₩67,393 | ₩67,407 | ₩67,353 | ₩67,353 | -0.06% | 35.9만 |
|---|
| 2026.04.07 | ₩67,353 | ₩67,420 | ₩67,340 | ₩67,340 | -0.02% | 86.2만 |
|---|
| 2026.04.06 | ₩67,340 | ₩67,353 | ₩67,327 | ₩67,327 | -0.02% | 48.2만 |
|---|
| 2026.04.02 | ₩67,300 | ₩67,353 | ₩67,300 | ₩67,340 | +0.06% | 17.4만 |
|---|
| 2026.04.01 | ₩67,300 | ₩67,313 | ₩67,273 | ₩67,273 | -0.04% | 20.9만 |
|---|
| 2026.03.31 | ₩67,514 | ₩67,607 | ₩67,507 | ₩67,514 | 0.00% | 17.2만 |
|---|
| 2026.03.30 | ₩67,487 | ₩67,514 | ₩67,474 | ₩67,474 | -0.02% | 23.5만 |
|---|
| 2026.03.27 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,467 | +0.03% | 26.4만 |
|---|
| 2026.03.26 | ₩67,460 | ₩67,474 | ₩67,380 | ₩67,380 | -0.12% | 28.9만 |
|---|
| 2026.03.25 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,468 | -0.01% | 8만 |
|---|
| 2026.03.24 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,447 | -0.02% | 14.6만 |
|---|
| 2026.03.23 | ₩67,433 | ₩67,500 | ₩67,433 | ₩67,474 | +0.06% | 25만 |
|---|
| 2026.03.20 | ₩67,460 | ₩67,460 | ₩67,433 | ₩67,447 | -0.02% | 31.9만 |
|---|
| 2026.03.19 | ₩67,433 | ₩67,474 | ₩67,407 | ₩67,467 | +0.05% | 27.2만 |
|---|
| 2026.03.18 | ₩67,460 | ₩67,487 | ₩67,460 | ₩67,460 | 0.00% | 27.6만 |
|---|
| 2026.03.17 | ₩67,474 | ₩67,480 | ₩67,460 | ₩67,474 | 0.00% | 20.7만 |
|---|
| 2026.03.16 | ₩67,420 | ₩67,460 | ₩67,393 | ₩67,420 | 0.00% | 19.6만 |
|---|
| 2026.03.13 | ₩67,447 | ₩67,453 | ₩67,420 | ₩67,427 | -0.03% | 23.7만 |
|---|
| 2026.03.12 | ₩67,447 | ₩67,447 | ₩67,407 | ₩67,413 | -0.05% | 10만 |
|---|
| 2026.03.11 | ₩67,460 | ₩67,474 | ₩67,407 | ₩67,440 | -0.03% | 28.5만 |
|---|
| 2026.03.10 | ₩67,474 | ₩67,500 | ₩67,474 | ₩67,474 | 0.00% | 16.7만 |
|---|
| 2026.03.09 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,460 | +0.02% | 12.1만 |
|---|
| 2026.03.06 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,447 | 0.00% | 15.5만 |
|---|
| 2026.03.05 | ₩67,433 | ₩67,447 | ₩67,433 | ₩67,433 | 0.00% | 19.3만 |
|---|
| 2026.03.04 | ₩67,460 | ₩67,460 | ₩67,433 | ₩67,433 | -0.04% | 24만 |
|---|
| 2026.03.03 | ₩67,447 | ₩67,474 | ₩67,427 | ₩67,471 | +0.04% | 54만 |
|---|
| 2026.03.02 | ₩67,460 | ₩67,487 | ₩67,448 | ₩67,474 | +0.02% | 18.4만 |
|---|
| 2026.02.27 | ₩67,701 | ₩67,714 | ₩67,687 | ₩67,701 | 0.00% | 24.4만 |
|---|
| 2026.02.26 | ₩67,674 | ₩67,674 | ₩67,660 | ₩67,674 | 0.00% | 12.8만 |
|---|
| 2026.02.25 | ₩67,674 | ₩67,674 | ₩67,660 | ₩67,660 | -0.02% | 16.7만 |
|---|
| 2026.02.24 | ₩67,647 | ₩67,660 | ₩67,634 | ₩67,654 | +0.01% | 26.5만 |
|---|
| 2026.02.23 | ₩67,647 | ₩67,660 | ₩67,634 | ₩67,634 | -0.02% | 21.9만 |
|---|
| 2026.02.20 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 12.4만 |
|---|
| 2026.02.19 | ₩67,607 | ₩67,627 | ₩67,607 | ₩67,607 | 0.00% | 19.1만 |
|---|
| 2026.02.18 | ₩67,620 | ₩67,647 | ₩67,611 | ₩67,634 | +0.02% | 31.5만 |
|---|
| 2026.02.17 | ₩67,594 | ₩67,620 | ₩67,594 | ₩67,620 | +0.04% | 20.8만 |
|---|
| 2026.02.13 | ₩67,594 | ₩67,620 | ₩67,594 | ₩67,607 | +0.02% | 68.5만 |
|---|
| 2026.02.12 | ₩67,580 | ₩67,580 | ₩67,540 | ₩67,554 | -0.04% | 11.6만 |
|---|
| 2026.02.11 | ₩67,567 | ₩67,580 | ₩67,554 | ₩67,554 | -0.02% | 21.5만 |
|---|
| 2026.02.10 | ₩67,554 | ₩67,607 | ₩67,554 | ₩67,607 | +0.08% | 15.4만 |
|---|
| 2026.02.09 | ₩67,527 | ₩67,554 | ₩67,527 | ₩67,547 | +0.03% | 20.4만 |
|---|
| 2026.02.06 | ₩67,554 | ₩67,563 | ₩67,540 | ₩67,547 | -0.01% | 15.3만 |
|---|
| 2026.02.05 | ₩67,540 | ₩67,540 | ₩67,527 | ₩67,527 | -0.02% | 39.8만 |
|---|
| 2026.02.04 | ₩67,514 | ₩67,527 | ₩67,433 | ₩67,500 | -0.02% | 64.2만 |
|---|
| 2026.02.03 | ₩67,500 | ₩67,514 | ₩67,487 | ₩67,487 | -0.02% | 20.1만 |
|---|
| 2026.02.02 | ₩67,487 | ₩67,500 | ₩67,474 | ₩67,500 | +0.02% | 14.6만 |
|---|
| 2026.01.30 | ₩67,660 | ₩67,660 | ₩67,647 | ₩67,654 | -0.01% | 27.8만 |
|---|
| 2026.01.29 | ₩67,647 | ₩67,660 | ₩67,640 | ₩67,654 | +0.01% | 22만 |
|---|
| 2026.01.28 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,647 | 0.00% | 26.3만 |
|---|
| 2026.01.27 | ₩67,620 | ₩67,634 | ₩67,611 | ₩67,634 | +0.02% | 17.1만 |
|---|
| 2026.01.26 | ₩67,607 | ₩67,620 | ₩67,580 | ₩67,620 | +0.02% | 9.1만 |
|---|
| 2026.01.23 | ₩67,574 | ₩67,594 | ₩67,574 | ₩67,580 | +0.01% | 25.4만 |
|---|
| 2026.01.22 | ₩67,567 | ₩67,580 | ₩67,567 | ₩67,574 | +0.01% | 11.6만 |
|---|
| 2026.01.21 | ₩67,580 | ₩67,580 | ₩67,567 | ₩67,574 | -0.01% | 18.8만 |
|---|
| 2026.01.20 | ₩67,554 | ₩67,567 | ₩67,540 | ₩67,540 | -0.02% | 18.8만 |
|---|
| 2026.01.16 | ₩67,527 | ₩67,567 | ₩67,527 | ₩67,560 | +0.05% | 13.6만 |
|---|
| 2026.01.15 | ₩67,527 | ₩67,540 | ₩67,514 | ₩67,520 | -0.01% | 13.7만 |
|---|
| 2026.01.14 | ₩67,500 | ₩67,527 | ₩67,500 | ₩67,514 | +0.02% | 16.2만 |
|---|
| 2026.01.13 | ₩67,514 | ₩67,527 | ₩67,500 | ₩67,527 | +0.02% | 16.3만 |
|---|
| 2026.01.12 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,500 | +0.02% | 14.5만 |
|---|
| 2026.01.09 | ₩67,487 | ₩67,500 | ₩67,474 | ₩67,480 | -0.01% | 116.7만 |
|---|
| 2026.01.08 | ₩67,474 | ₩67,487 | ₩67,460 | ₩67,474 | 0.00% | 189.5만 |
|---|
| 2026.01.07 | ₩67,460 | ₩67,474 | ₩67,460 | ₩67,460 | 0.00% | 27.2만 |
|---|
| 2026.01.06 | ₩67,474 | ₩67,474 | ₩67,353 | ₩67,467 | -0.01% | 39.1만 |
|---|
| 2026.01.05 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,474 | +0.04% | 27.9만 |
|---|
| 2026.01.02 | ₩67,447 | ₩67,447 | ₩67,433 | ₩67,447 | 0.00% | 12.2만 |
|---|
| 2025.12.31 | ₩67,420 | ₩67,433 | ₩67,340 | ₩67,407 | -0.02% | 26.6만 |
|---|
| 2025.12.30 | ₩67,701 | ₩67,701 | ₩67,674 | ₩67,674 | -0.04% | 12.5만 |
|---|
| 2025.12.29 | ₩67,687 | ₩67,714 | ₩67,675 | ₩67,687 | 0.00% | 19.5만 |
|---|
| 2025.12.26 | ₩67,647 | ₩67,888 | ₩67,620 | ₩67,647 | 0.00% | 12.2만 |
|---|
| 2025.12.24 | ₩67,634 | ₩67,640 | ₩67,620 | ₩67,634 | 0.00% | 19.6만 |
|---|
| 2025.12.23 | ₩67,620 | ₩67,634 | ₩67,594 | ₩67,634 | +0.02% | 64.1만 |
|---|
| 2025.12.22 | ₩67,634 | ₩67,654 | ₩67,620 | ₩67,634 | 0.00% | 28만 |
|---|
| 2025.12.19 | ₩67,607 | ₩67,620 | ₩67,599 | ₩67,620 | +0.02% | 16.1만 |
|---|
| 2025.12.18 | ₩67,580 | ₩67,607 | ₩67,580 | ₩67,607 | +0.04% | 16.2만 |
|---|
| 2025.12.17 | ₩67,554 | ₩67,580 | ₩67,554 | ₩67,574 | +0.03% | 12.7만 |
|---|
| 2025.12.16 | ₩67,567 | ₩67,567 | ₩67,500 | ₩67,567 | 0.00% | 30.6만 |
|---|
| 2025.12.15 | ₩67,567 | ₩67,580 | ₩67,540 | ₩67,540 | -0.04% | 16.1만 |
|---|
| 2025.12.12 | ₩67,527 | ₩67,554 | ₩67,527 | ₩67,540 | +0.02% | 13.2만 |
|---|
| 2025.12.11 | ₩67,514 | ₩67,527 | ₩67,487 | ₩67,487 | -0.04% | 33만 |
|---|
| 2025.12.10 | ₩67,500 | ₩67,540 | ₩67,487 | ₩67,514 | +0.02% | 20.1만 |
|---|
| 2025.12.09 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,494 | -0.01% | 14.6만 |
|---|
| 2025.12.08 | ₩67,500 | ₩67,500 | ₩67,474 | ₩67,500 | 0.00% | 19.6만 |
|---|
| 2025.12.05 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 11.3만 |
|---|
| 2025.12.04 | ₩67,447 | ₩67,527 | ₩67,433 | ₩67,474 | +0.04% | 32.3만 |
|---|
| 2025.12.03 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,474 | +0.04% | 18만 |
|---|
| 2025.12.02 | ₩67,447 | ₩67,460 | ₩67,433 | ₩67,460 | +0.02% | 16.1만 |
|---|
| 2025.12.01 | ₩67,420 | ₩67,460 | ₩67,420 | ₩67,433 | +0.02% | 21.9만 |
|---|
| 2025.11.28 | ₩67,647 | ₩67,660 | ₩67,634 | ₩67,654 | +0.01% | 5.1만 |
|---|
| 2025.11.26 | ₩67,607 | ₩67,634 | ₩67,607 | ₩67,620 | +0.02% | 19.2만 |
|---|
| 2025.11.25 | ₩67,607 | ₩67,634 | ₩67,594 | ₩67,620 | +0.02% | 15.1만 |
|---|
| 2025.11.24 | ₩67,594 | ₩67,627 | ₩67,580 | ₩67,600 | +0.01% | 15.2만 |
|---|
| 2025.11.21 | ₩67,594 | ₩67,594 | ₩67,567 | ₩67,579 | -0.02% | 18.5만 |
|---|
| 2025.11.20 | ₩67,554 | ₩67,580 | ₩67,540 | ₩67,556 | +0.00% | 30.5만 |
|---|
| 2025.11.19 | ₩67,554 | ₩67,554 | ₩67,540 | ₩67,554 | 0.00% | 16.4만 |
|---|
| 2025.11.18 | ₩67,540 | ₩67,554 | ₩67,527 | ₩67,554 | +0.02% | 23.5만 |
|---|
| 2025.11.17 | ₩67,527 | ₩67,540 | ₩67,514 | ₩67,540 | +0.02% | 19.6만 |
|---|
| 2025.11.14 | ₩67,514 | ₩67,527 | ₩67,500 | ₩67,514 | 0.00% | 9.7만 |
|---|
| 2025.11.13 | ₩67,500 | ₩67,514 | ₩67,487 | ₩67,487 | -0.02% | 33.2만 |
|---|
| 2025.11.12 | ₩67,474 | ₩67,500 | ₩67,474 | ₩67,487 | +0.02% | 17.7만 |
|---|
| 2025.11.11 | ₩67,500 | ₩67,567 | ₩67,487 | ₩67,500 | 0.00% | 23.1만 |
|---|
| 2025.11.10 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,474 | -0.02% | 9.3만 |
|---|
| 2025.11.07 | ₩67,474 | ₩67,487 | ₩67,474 | ₩67,474 | 0.00% | 16.7만 |
|---|
| 2025.11.06 | ₩67,433 | ₩67,460 | ₩67,427 | ₩67,460 | +0.04% | 30.9만 |
|---|
| 2025.11.05 | ₩67,433 | ₩67,433 | ₩67,420 | ₩67,433 | 0.00% | 11만 |
|---|
| 2025.11.04 | ₩67,420 | ₩67,433 | ₩67,407 | ₩67,427 | +0.01% | 15.6만 |
|---|
| 2025.11.03 | ₩67,420 | ₩67,420 | ₩67,393 | ₩67,413 | -0.01% | 14.2만 |
|---|
| 2025.10.31 | ₩67,620 | ₩67,660 | ₩67,620 | ₩67,647 | +0.04% | 40.1만 |
|---|
| 2025.10.30 | ₩67,607 | ₩67,647 | ₩67,594 | ₩67,634 | +0.04% | 15.4만 |
|---|
| 2025.10.29 | ₩67,660 | ₩67,674 | ₩67,580 | ₩67,594 | -0.10% | 14.1만 |
|---|
| 2025.10.28 | ₩67,620 | ₩67,647 | ₩67,620 | ₩67,634 | +0.02% | 24.2만 |
|---|
| 2025.10.27 | ₩67,620 | ₩67,634 | ₩67,594 | ₩67,607 | -0.02% | 39만 |
|---|
| 2025.10.24 | ₩67,607 | ₩67,634 | ₩67,607 | ₩67,627 | +0.03% | 16.4만 |
|---|
| 2025.10.23 | ₩67,594 | ₩67,607 | ₩67,567 | ₩67,580 | -0.02% | 32.2만 |
|---|
| 2025.10.22 | ₩67,594 | ₩67,607 | ₩67,580 | ₩67,600 | +0.01% | 39.1만 |
|---|
| 2025.10.21 | ₩67,580 | ₩67,594 | ₩67,567 | ₩67,594 | +0.02% | 11.5만 |
|---|
| 2025.10.20 | ₩67,567 | ₩67,594 | ₩67,554 | ₩67,567 | 0.00% | 9.5만 |
|---|
| 2025.10.17 | ₩67,554 | ₩67,580 | ₩67,554 | ₩67,580 | +0.04% | 11.3만 |
|---|
| 2025.10.16 | ₩67,514 | ₩67,554 | ₩67,514 | ₩67,547 | +0.05% | 14.2만 |
|---|
| 2025.10.15 | ₩67,540 | ₩67,540 | ₩67,514 | ₩67,520 | -0.03% | 15.6만 |
|---|
| 2025.10.14 | ₩67,487 | ₩67,527 | ₩67,487 | ₩67,514 | +0.04% | 17.4만 |
|---|
| 2025.10.13 | ₩67,474 | ₩67,526 | ₩67,474 | ₩67,500 | +0.04% | 11만 |
|---|
| 2025.10.10 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,514 | +0.02% | 16.9만 |
|---|