시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MarketBeta U.S. Equity ETF 과거 주가
Goldman Sachs MarketBeta U.S. Equity ETF · GSUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MarketBeta U.S. Equity ETF · GSUS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,978 | ₩144,494 | ₩143,764 | ₩144,347 | +0.26% | 9만 |
| 2026.10.08 | ₩143,570 | ₩144,045 | ₩142,913 | ₩143,463 | -0.07% | 11.1만 |
| 2026.10.07 | ₩143,704 | ₩144,307 | ₩143,556 | ₩144,186 | +0.34% | 7.2만 |
| 2026.10.06 | ₩144,106 | ₩144,983 | ₩144,106 | ₩144,575 | +0.33% | 4.1만 |
| 2026.10.05 | ₩142,967 | ₩144,031 | ₩142,900 | ₩143,690 | +0.51% | 39.8만 |
| 2026.10.02 | ₩142,766 | ₩143,262 | ₩142,498 | ₩142,712 | -0.04% | 6.5만 |
| 2026.10.01 | ₩141,855 | ₩141,855 | ₩140,803 | ₩141,627 | -0.16% | 8.4만 |
| 2026.09.30 | ₩142,270 | ₩142,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,466 |
| -0.57% |
| 47만 |
| 2026.09.29 | ₩142,270 | ₩142,270 | ₩141,399 | ₩141,667 | -0.42% | 6만 |
|---|
| 2026.09.28 | ₩142,297 | ₩142,578 | ₩141,667 | ₩141,935 | -0.25% | 7.3만 |
|---|
| 2026.09.25 | ₩142,860 | ₩143,154 | ₩142,163 | ₩143,154 | +0.21% | 7.9만 |
|---|
| 2026.09.24 | ₩141,546 | ₩142,525 | ₩141,540 | ₩142,350 | +0.57% | 7.2만 |
|---|
| 2026.09.23 | ₩143,664 | ₩143,690 | ₩142,484 | ₩142,618 | -0.73% | 40.6만 |
|---|
| 2026.09.22 | ₩143,999 | ₩144,133 | ₩143,677 | ₩143,798 | -0.14% | 10만 |
|---|
| 2026.09.21 | ₩142,431 | ₩144,066 | ₩142,431 | ₩143,905 | +1.03% | 53.7만 |
|---|
| 2026.09.18 | ₩141,466 | ₩141,680 | ₩140,958 | ₩141,654 | +0.13% | 8.6만 |
|---|
| 2026.09.17 | ₩141,386 | ₩141,573 | ₩141,069 | ₩141,386 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩140,769 | ₩141,064 | ₩139,081 | ₩139,777 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩140,850 | ₩140,879 | ₩140,186 | ₩140,308 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩140,943 | ₩141,479 | ₩140,514 | ₩141,051 | +0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩141,587 | ₩142,056 | ₩141,573 | ₩141,667 | +0.06% | 4.5만 |
|---|
| 2026.09.10 | ₩140,582 | ₩140,883 | ₩140,307 | ₩140,488 | -0.07% | 3.2만 |
|---|
| 2026.09.09 | ₩141,680 | ₩141,680 | ₩141,144 | ₩141,305 | -0.26% | 41.3만 |
|---|
| 2026.09.08 | ₩142,444 | ₩142,484 | ₩141,935 | ₩141,935 | -0.36% | 5.4만 |
|---|
| 2026.09.04 | ₩143,047 | ₩143,054 | ₩142,484 | ₩142,712 | -0.23% | 3.8만 |
|---|
| 2026.09.03 | ₩142,243 | ₩143,389 | ₩142,243 | ₩143,195 | +0.67% | 74.4만 |
|---|
| 2026.09.02 | ₩141,064 | ₩141,774 | ₩141,037 | ₩141,654 | +0.42% | 2.8만 |
|---|
| 2026.09.01 | ₩141,171 | ₩141,520 | ₩140,736 | ₩141,010 | -0.11% | 3.8만 |
|---|
| 2026.08.31 | ₩142,015 | ₩142,216 | ₩141,667 | ₩142,109 | +0.07% | 33.3만 |
|---|
| 2026.08.28 | ₩143,141 | ₩143,597 | ₩142,350 | ₩142,471 | -0.47% | 9.9만 |
|---|
| 2026.08.27 | ₩142,391 | ₩143,047 | ₩142,270 | ₩142,860 | +0.33% | 4.5만 |
|---|
| 2026.08.26 | ₩141,506 | ₩142,056 | ₩141,439 | ₩141,774 | +0.19% | 4.7만 |
|---|
| 2026.08.25 | ₩141,814 | ₩141,972 | ₩141,359 | ₩141,888 | +0.05% | 4.4만 |
|---|
| 2026.08.24 | ₩141,171 | ₩141,680 | ₩141,171 | ₩141,418 | +0.17% | 3.9만 |
|---|
| 2026.08.21 | ₩141,962 | ₩142,096 | ₩141,560 | ₩141,814 | -0.10% | 23.9만 |
|---|
| 2026.08.20 | ₩141,814 | ₩142,163 | ₩141,091 | ₩141,118 | -0.49% | 3.2만 |
|---|
| 2026.08.19 | ₩142,447 | ₩142,927 | ₩142,243 | ₩142,250 | -0.14% | 4.4만 |
|---|
| 2026.08.18 | ₩142,123 | ₩142,659 | ₩142,069 | ₩142,136 | +0.01% | 4만 |
|---|
| 2026.08.17 | ₩143,664 | ₩143,717 | ₩143,101 | ₩143,101 | -0.39% | 5.5만 |
|---|
| 2026.08.14 | ₩144,079 | ₩144,280 | ₩143,597 | ₩143,798 | -0.20% | 18.5만 |
|---|
| 2026.08.13 | ₩143,555 | ₩144,240 | ₩143,489 | ₩144,025 | +0.33% | 3.9만 |
|---|
| 2026.08.12 | ₩143,185 | ₩143,235 | ₩142,940 | ₩143,006 | -0.13% | 3.6만 |
|---|
| 2026.08.11 | ₩143,396 | ₩143,396 | ₩142,458 | ₩142,592 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩143,074 | ₩143,516 | ₩142,953 | ₩143,074 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩142,806 | ₩143,262 | ₩142,612 | ₩143,154 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩142,724 | ₩142,860 | ₩142,056 | ₩142,190 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩143,516 | ₩143,639 | ₩142,391 | ₩142,417 | -0.77% | 8.9만 |
|---|
| 2026.08.04 | ₩140,648 | ₩143,074 | ₩140,648 | ₩142,712 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩138,947 | ₩140,354 | ₩138,947 | ₩140,220 | +0.92% | 4.3만 |
|---|
| 2026.07.31 | ₩137,674 | ₩138,504 | ₩136,548 | ₩138,089 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩136,012 | ₩137,325 | ₩135,985 | ₩137,138 | +0.83% | 3.6만 |
|---|
| 2026.07.29 | ₩136,736 | ₩137,379 | ₩134,873 | ₩134,873 | -1.36% | 6.7만 |
|---|
| 2026.07.28 | ₩136,218 | ₩137,372 | ₩136,193 | ₩137,017 | +0.59% | 3.8만 |
|---|
| 2026.07.27 | ₩137,607 | ₩137,607 | ₩136,159 | ₩136,695 | -0.66% | 5.4만 |
|---|
| 2026.07.24 | ₩136,682 | ₩137,486 | ₩136,401 | ₩136,682 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩137,044 | ₩137,044 | ₩136,092 | ₩136,602 | -0.32% | 4.8만 |
|---|
| 2026.07.22 | ₩137,982 | ₩138,813 | ₩137,982 | ₩138,403 | +0.30% | 3.8만 |
|---|
| 2026.07.21 | ₩138,022 | ₩138,679 | ₩137,915 | ₩138,571 | +0.40% | 6.1만 |
|---|
| 2026.07.20 | ₩138,526 | ₩138,638 | ₩137,325 | ₩137,406 | -0.81% | 32.8만 |
|---|
| 2026.07.17 | ₩137,151 | ₩138,317 | ₩137,151 | ₩137,580 | +0.31% | 4.9만 |
|---|
| 2026.07.16 | ₩139,067 | ₩139,657 | ₩138,464 | ₩138,994 | -0.05% | 4.7만 |
|---|
| 2026.07.15 | ₩139,828 | ₩139,828 | ₩138,947 | ₩139,737 | -0.07% | 5.5만 |
|---|
| 2026.07.14 | ₩138,772 | ₩139,483 | ₩138,652 | ₩139,188 | +0.30% | 11.9만 |
|---|
| 2026.07.13 | ₩139,402 | ₩139,603 | ₩138,558 | ₩138,719 | -0.49% | 6.3만 |
|---|
| 2026.07.10 | ₩139,329 | ₩139,870 | ₩138,692 | ₩139,831 | +0.36% | 8.2만 |
|---|
| 2026.07.09 | ₩138,358 | ₩139,268 | ₩138,358 | ₩139,195 | +0.60% | 3.3만 |
|---|
| 2026.07.08 | ₩137,727 | ₩138,183 | ₩137,037 | ₩138,183 | +0.33% | 6.1만 |
|---|
| 2026.07.07 | ₩138,826 | ₩138,826 | ₩138,089 | ₩138,491 | -0.24% | 6만 |
|---|
| 2026.07.06 | ₩138,344 | ₩139,322 | ₩138,344 | ₩139,094 | +0.54% | 28.3만 |
|---|
| 2026.07.02 | ₩139,094 | ₩139,094 | ₩137,061 | ₩137,942 | -0.83% | 8.3만 |
|---|
| 2026.07.01 | ₩138,149 | ₩138,705 | ₩138,035 | ₩138,035 | -0.08% | 5.7만 |
|---|
| 2026.06.30 | ₩137,258 | ₩138,424 | ₩137,258 | ₩138,156 | +0.65% | 20만 |
|---|
| 2026.06.29 | ₩136,535 | ₩137,245 | ₩135,583 | ₩137,138 | +0.44% | 5.9만 |
|---|
| 2026.06.26 | ₩134,699 | ₩136,267 | ₩134,699 | ₩135,221 | +0.39% | 21.4만 |
|---|
| 2026.06.25 | ₩136,749 | ₩136,749 | ₩134,994 | ₩135,543 | -0.88% | 19.6만 |
|---|
| 2026.06.24 | ₩136,025 | ₩136,709 | ₩135,195 | ₩135,436 | -0.43% | 4.2만 |
|---|
| 2026.06.23 | ₩135,731 | ₩137,138 | ₩135,731 | ₩136,153 | +0.31% | 5.4만 |
|---|
| 2026.06.22 | ₩138,878 | ₩139,148 | ₩137,942 | ₩138,143 | -0.53% | 6.9만 |
|---|
| 2026.06.18 | ₩138,210 | ₩138,826 | ₩138,136 | ₩138,585 | +0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩139,000 | ₩139,215 | ₩136,937 | ₩137,191 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩139,723 | ₩139,820 | ₩138,853 | ₩138,893 | -0.59% | 16.9만 |
|---|
| 2026.06.15 | ₩139,402 | ₩140,005 | ₩139,362 | ₩139,697 | +0.21% | 20.5만 |
|---|
| 2026.06.12 | ₩136,803 | ₩137,620 | ₩136,066 | ₩137,151 | +0.25% | 4만 |
|---|
| 2026.06.11 | ₩134,639 | ₩136,809 | ₩134,002 | ₩136,508 | +1.39% | 5.5만 |
|---|
| 2026.06.10 | ₩135,463 | ₩136,456 | ₩134,123 | ₩134,163 | -0.96% | 5만 |
|---|
| 2026.06.09 | ₩137,151 | ₩137,209 | ₩133,767 | ₩136,334 | -0.60% | 4.5만 |
|---|
| 2026.06.08 | ₩137,580 | ₩137,928 | ₩136,776 | ₩136,803 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩138,866 | ₩138,886 | ₩136,079 | ₩136,374 | -1.79% | 5만 |
|---|
| 2026.06.04 | ₩139,014 | ₩140,407 | ₩139,014 | ₩140,206 | +0.86% | 3.5만 |
|---|
| 2026.06.03 | ₩140,367 | ₩140,367 | ₩139,563 | ₩139,576 | -0.56% | 5만 |
|---|
| 2026.06.02 | ₩140,273 | ₩140,760 | ₩140,099 | ₩140,622 | +0.25% | 4.7만 |
|---|
| 2026.06.01 | ₩139,576 | ₩140,648 | ₩139,576 | ₩140,313 | +0.53% | 5.9만 |
|---|
| 2026.05.29 | ₩139,911 | ₩140,186 | ₩139,670 | ₩139,938 | +0.02% | 5.7만 |
|---|
| 2026.05.28 | ₩138,545 | ₩139,656 | ₩138,545 | ₩139,563 | +0.74% | 6.2만 |
|---|
| 2026.05.27 | ₩138,692 | ₩138,866 | ₩138,404 | ₩138,679 | -0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩138,638 | ₩139,081 | ₩138,411 | ₩138,746 | +0.08% | 6.3만 |
|---|
| 2026.05.22 | ₩138,022 | ₩138,384 | ₩137,707 | ₩137,834 | -0.14% | 13.3만 |
|---|
| 2026.05.21 | ₩136,310 | ₩137,658 | ₩136,280 | ₩137,272 | +0.71% | 17.9만 |
|---|
| 2026.05.20 | ₩135,999 | ₩137,030 | ₩135,731 | ₩136,997 | +0.73% | 34.4만 |
|---|
| 2026.05.19 | ₩135,838 | ₩136,267 | ₩135,181 | ₩135,570 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩136,535 | ₩136,923 | ₩135,503 | ₩136,427 | -0.08% | 5.3만 |
|---|
| 2026.05.15 | ₩136,575 | ₩137,285 | ₩136,508 | ₩136,548 | -0.02% | 5.7만 |
|---|
| 2026.05.14 | ₩137,459 | ₩138,531 | ₩137,459 | ₩138,303 | +0.61% | 7.6만 |
|---|
| 2026.05.13 | ₩136,226 | ₩137,540 | ₩135,918 | ₩137,258 | +0.76% | 20.4만 |
|---|
| 2026.05.12 | ₩135,958 | ₩136,427 | ₩135,248 | ₩136,340 | +0.28% | 17.9만 |
|---|
| 2026.05.11 | ₩135,999 | ₩136,829 | ₩135,999 | ₩136,508 | +0.37% | 2.9만 |
|---|
| 2026.05.08 | ₩136,119 | ₩136,293 | ₩135,945 | ₩136,280 | +0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩135,623 | ₩136,078 | ₩134,924 | ₩135,221 | -0.30% | 3.3만 |
|---|
| 2026.05.06 | ₩134,980 | ₩135,690 | ₩134,645 | ₩135,610 | +0.47% | 5.4만 |
|---|
| 2026.05.05 | ₩133,412 | ₩133,948 | ₩133,386 | ₩133,734 | +0.24% | 5.1만 |
|---|
| 2026.05.04 | ₩132,981 | ₩133,439 | ₩132,173 | ₩132,675 | -0.23% | 4.3만 |
|---|
| 2026.05.01 | ₩133,144 | ₩133,895 | ₩133,118 | ₩133,118 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩131,952 | ₩132,876 | ₩131,134 | ₩132,769 | +0.62% | 64.3만 |
|---|
| 2026.04.29 | ₩131,014 | ₩131,429 | ₩130,893 | ₩131,429 | +0.32% | 4.1만 |
|---|
| 2026.04.28 | ₩131,618 | ₩131,618 | ₩131,035 | ₩131,429 | -0.14% | 7.4만 |
|---|
| 2026.04.27 | ₩131,782 | ₩132,119 | ₩131,605 | ₩132,052 | +0.21% | 4만 |
|---|
| 2026.04.24 | ₩131,201 | ₩131,952 | ₩130,974 | ₩131,898 | +0.53% | 4.9만 |
|---|
| 2026.04.23 | ₩130,947 | ₩131,550 | ₩129,741 | ₩130,866 | -0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩130,813 | ₩131,443 | ₩130,799 | ₩131,443 | +0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩131,020 | ₩131,432 | ₩129,808 | ₩130,036 | -0.75% | 11만 |
|---|
| 2026.04.20 | ₩131,014 | ₩131,215 | ₩130,545 | ₩130,893 | -0.09% | 8.8만 |
|---|
| 2026.04.17 | ₩130,491 | ₩131,590 | ₩130,491 | ₩131,208 | +0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩129,553 | ₩129,861 | ₩129,111 | ₩129,647 | +0.07% | 5.5만 |
|---|
| 2026.04.15 | ₩128,414 | ₩129,392 | ₩128,294 | ₩129,352 | +0.73% | 6.7만 |
|---|
| 2026.04.14 | ₩127,369 | ₩128,227 | ₩127,369 | ₩128,213 | +0.66% | 18.8만 |
|---|
| 2026.04.13 | ₩125,037 | ₩126,685 | ₩125,037 | ₩126,672 | +1.31% | 4.5만 |
|---|
| 2026.04.10 | ₩126,015 | ₩126,015 | ₩125,185 | ₩125,332 | -0.54% | 3.9만 |
|---|
| 2026.04.09 | ₩124,568 | ₩125,640 | ₩124,354 | ₩125,486 | +0.74% | 4.5만 |
|---|
| 2026.04.08 | ₩124,957 | ₩124,957 | ₩124,059 | ₩124,769 | -0.15% | 6.8만 |
|---|
| 2026.04.07 | ₩120,923 | ₩121,741 | ₩120,361 | ₩121,741 | +0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩121,071 | ₩121,634 | ₩121,071 | ₩121,620 | +0.45% | 8.1만 |
|---|
| 2026.04.02 | ₩119,235 | ₩121,138 | ₩119,088 | ₩121,084 | +1.55% | 13.4만 |
|---|
| 2026.04.01 | ₩120,883 | ₩121,553 | ₩120,481 | ₩120,964 | +0.07% | 51만 |
|---|
| 2026.03.31 | ₩117,801 | ₩120,160 | ₩117,801 | ₩120,052 | +1.91% | 41.7만 |
|---|
| 2026.03.30 | ₩117,962 | ₩117,962 | ₩116,153 | ₩116,609 | -1.15% | 7.9만 |
|---|
| 2026.03.27 | ₩118,096 | ₩118,458 | ₩116,863 | ₩117,064 | -0.87% | 6.5만 |
|---|
| 2026.03.26 | ₩120,253 | ₩120,803 | ₩119,047 | ₩119,101 | -0.96% | 9.8만 |
|---|
| 2026.03.25 | ₩121,607 | ₩121,607 | ₩120,923 | ₩121,178 | -0.35% | 3.9만 |
|---|
| 2026.03.24 | ₩120,776 | ₩121,486 | ₩120,294 | ₩120,830 | +0.04% | 10.8만 |
|---|
| 2026.03.23 | ₩121,660 | ₩122,652 | ₩121,084 | ₩121,352 | -0.25% | 29.3만 |
|---|
| 2026.03.20 | ₩121,191 | ₩121,191 | ₩119,632 | ₩120,106 | -0.90% | 22.4만 |
|---|
| 2026.03.19 | ₩121,258 | ₩122,338 | ₩121,151 | ₩121,902 | +0.53% | 12.1만 |
|---|
| 2026.03.18 | ₩123,550 | ₩123,617 | ₩122,237 | ₩122,290 | -1.02% | 6.6만 |
|---|
| 2026.03.17 | ₩124,139 | ₩124,642 | ₩123,932 | ₩123,952 | -0.15% | 3.6만 |
|---|
| 2026.03.16 | ₩123,618 | ₩124,139 | ₩123,362 | ₩123,684 | +0.05% | 10.2만 |
|---|
| 2026.03.13 | ₩123,992 | ₩124,059 | ₩122,290 | ₩122,384 | -1.30% | 8.3만 |
|---|
| 2026.03.12 | ₩124,072 | ₩124,119 | ₩123,094 | ₩123,148 | -0.75% | 5만 |
|---|
| 2026.03.11 | ₩125,412 | ₩125,533 | ₩124,462 | ₩125,051 | -0.29% | 8.2만 |
|---|
| 2026.03.10 | ₩125,064 | ₩126,216 | ₩124,742 | ₩125,064 | 0.00% | 131.5만 |
|---|
| 2026.03.09 | ₩122,671 | ₩125,387 | ₩122,518 | ₩125,372 | +2.20% | 7.2만 |
|---|
| 2026.03.06 | ₩123,938 | ₩124,910 | ₩123,865 | ₩124,314 | +0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩126,250 | ₩126,250 | ₩124,863 | ₩125,908 | -0.27% | 4.3만 |
|---|
| 2026.03.04 | ₩125,975 | ₩126,860 | ₩125,573 | ₩126,578 | +0.48% | 7.5만 |
|---|
| 2026.03.03 | ₩124,622 | ₩125,948 | ₩123,684 | ₩125,600 | +0.78% | 4.4만 |
|---|
| 2026.03.02 | ₩125,794 | ₩127,027 | ₩125,794 | ₩126,766 | +0.77% | 5.5만 |
|---|
| 2026.02.27 | ₩126,297 | ₩126,779 | ₩126,123 | ₩126,699 | +0.32% | 4.7만 |
|---|
| 2026.02.26 | ₩127,689 | ₩127,689 | ₩126,458 | ₩127,235 | -0.36% | 7만 |
|---|
| 2026.02.25 | ₩127,288 | ₩127,985 | ₩127,288 | ₩127,932 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩125,479 | ₩126,913 | ₩125,479 | ₩126,826 | +1.07% | 6.2만 |
|---|
| 2026.02.23 | ₩126,833 | ₩127,034 | ₩125,506 | ₩125,814 | -0.80% | 9.8만 |
|---|
| 2026.02.20 | ₩126,002 | ₩127,242 | ₩125,989 | ₩127,195 | +0.95% | 6.5만 |
|---|
| 2026.02.19 | ₩126,283 | ₩126,592 | ₩125,915 | ₩126,270 | -0.01% | 25.9만 |
|---|
| 2026.02.18 | ₩126,297 | ₩127,114 | ₩126,243 | ₩126,645 | +0.28% | 37.8만 |
|---|
| 2026.02.17 | ₩125,319 | ₩126,344 | ₩124,729 | ₩125,962 | +0.51% | 5만 |
|---|
| 2026.02.13 | ₩125,841 | ₩126,578 | ₩125,553 | ₩125,794 | -0.04% | 10.7만 |
|---|
| 2026.02.12 | ₩128,294 | ₩128,294 | ₩125,627 | ₩125,761 | -1.97% | 6.9만 |
|---|
| 2026.02.11 | ₩128,655 | ₩128,655 | ₩127,251 | ₩127,731 | -0.72% | 6.8만 |
|---|
| 2026.02.10 | ₩128,320 | ₩128,610 | ₩127,731 | ₩127,784 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩127,288 | ₩128,481 | ₩127,288 | ₩128,173 | +0.69% | 8.4만 |
|---|
| 2026.02.06 | ₩126,605 | ₩127,825 | ₩126,310 | ₩127,543 | +0.74% | 7.5만 |
|---|
| 2026.02.05 | ₩125,546 | ₩125,948 | ₩124,796 | ₩125,064 | -0.38% | 9만 |
|---|
| 2026.02.04 | ₩127,570 | ₩127,664 | ₩126,062 | ₩126,779 | -0.62% | 7.1만 |
|---|
| 2026.02.03 | ₩128,655 | ₩128,655 | ₩126,478 | ₩127,416 | -0.96% | 6.6만 |
|---|
| 2026.02.02 | ₩127,342 | ₩128,913 | ₩127,342 | ₩128,602 | +0.99% | 11.6만 |
|---|
| 2026.01.30 | ₩128,079 | ₩128,332 | ₩127,302 | ₩127,938 | -0.11% | 48.4만 |
|---|
| 2026.01.29 | ₩128,347 | ₩128,508 | ₩126,833 | ₩128,468 | +0.09% | 7.2만 |
|---|
| 2026.01.28 | ₩129,098 | ₩129,098 | ₩128,499 | ₩128,776 | -0.25% | 5.9만 |
|---|
| 2026.01.27 | ₩128,642 | ₩128,980 | ₩128,508 | ₩128,809 | +0.13% | 5.3만 |
|---|
| 2026.01.26 | ₩127,798 | ₩128,499 | ₩127,798 | ₩128,280 | +0.38% | 7.5만 |
|---|
| 2026.01.23 | ₩127,262 | ₩127,796 | ₩127,222 | ₩127,557 | +0.23% | 4.7만 |
|---|
| 2026.01.22 | ₩127,784 | ₩127,865 | ₩127,148 | ₩127,463 | -0.25% | 5.3만 |
|---|
| 2026.01.21 | ₩125,801 | ₩127,207 | ₩125,667 | ₩126,726 | +0.73% | 5.8만 |
|---|
| 2026.01.20 | ₩125,962 | ₩126,677 | ₩125,226 | ₩125,321 | -0.51% | 6.9만 |
|---|
| 2026.01.16 | ₩128,267 | ₩128,448 | ₩127,784 | ₩128,012 | -0.20% | 8.9만 |
|---|
| 2026.01.15 | ₩128,481 | ₩128,763 | ₩127,985 | ₩128,071 | -0.32% | 74.7만 |
|---|
| 2026.01.14 | ₩127,975 | ₩127,985 | ₩127,128 | ₩127,811 | -0.13% | 9.1만 |
|---|
| 2026.01.13 | ₩129,031 | ₩129,031 | ₩128,106 | ₩128,562 | -0.36% | 3만 |
|---|
| 2026.01.12 | ₩128,307 | ₩128,990 | ₩128,307 | ₩128,876 | +0.44% | 5.1만 |
|---|
| 2026.01.09 | ₩128,267 | ₩128,830 | ₩127,851 | ₩128,642 | +0.29% | 6.1만 |
|---|
| 2026.01.08 | ₩127,798 | ₩127,945 | ₩127,503 | ₩127,838 | +0.03% | 5.2만 |
|---|
| 2026.01.07 | ₩128,267 | ₩128,693 | ₩127,858 | ₩127,878 | -0.30% | 9.2만 |
|---|
| 2026.01.06 | ₩127,557 | ₩128,294 | ₩127,557 | ₩128,240 | +0.54% | 49.4만 |
|---|
| 2026.01.05 | ₩127,516 | ₩127,798 | ₩127,449 | ₩127,503 | -0.01% | 3.8만 |
|---|
| 2026.01.02 | ₩126,739 | ₩126,773 | ₩126,082 | ₩126,712 | -0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩127,717 | ₩127,717 | ₩126,478 | ₩126,498 | -0.95% | 4.6만 |
|---|
| 2025.12.30 | ₩127,476 | ₩127,650 | ₩127,356 | ₩127,389 | -0.07% | 20.2만 |
|---|
| 2025.12.29 | ₩127,490 | ₩127,704 | ₩127,275 | ₩127,583 | +0.07% | 52.9만 |
|---|
| 2025.12.26 | ₩127,972 | ₩128,174 | ₩127,887 | ₩128,026 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩127,609 | ₩128,110 | ₩127,609 | ₩128,039 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩126,819 | ₩127,610 | ₩126,819 | ₩127,597 | +0.61% | 3.9만 |
|---|
| 2025.12.22 | ₩127,275 | ₩127,369 | ₩126,979 | ₩127,356 | +0.06% | 4.3만 |
|---|
| 2025.12.19 | ₩126,002 | ₩126,588 | ₩126,002 | ₩126,484 | +0.38% | 5.4만 |
|---|
| 2025.12.18 | ₩125,533 | ₩126,190 | ₩125,158 | ₩125,412 | -0.10% | 18.5만 |
|---|
| 2025.12.17 | ₩126,096 | ₩126,096 | ₩124,448 | ₩124,461 | -1.30% | 20.5만 |
|---|
| 2025.12.16 | ₩125,989 | ₩126,203 | ₩125,265 | ₩125,962 | -0.02% | 4.5만 |
|---|
| 2025.12.15 | ₩127,020 | ₩127,020 | ₩126,029 | ₩126,230 | -0.62% | 4.6만 |
|---|
| 2025.12.12 | ₩127,463 | ₩127,677 | ₩126,103 | ₩126,458 | -0.79% | 33.1만 |
|---|
| 2025.12.11 | ₩127,114 | ₩127,878 | ₩126,873 | ₩127,878 | +0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩126,726 | ₩127,892 | ₩126,578 | ₩127,597 | +0.69% | 5.6만 |
|---|
| 2025.12.09 | ₩126,779 | ₩127,255 | ₩126,779 | ₩126,873 | +0.07% | 7.9만 |
|---|
| 2025.12.08 | ₩127,097 | ₩127,114 | ₩126,632 | ₩126,953 | -0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩127,724 | ₩127,752 | ₩127,175 | ₩127,329 | -0.31% | 5만 |
|---|
| 2025.12.04 | ₩127,583 | ₩127,583 | ₩126,557 | ₩127,074 | -0.40% | 3.9만 |
|---|
| 2025.12.03 | ₩126,230 | ₩127,185 | ₩126,230 | ₩127,014 | +0.62% | 3만 |
|---|
| 2025.12.02 | ₩126,685 | ₩126,967 | ₩126,324 | ₩126,565 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩126,042 | ₩126,766 | ₩125,948 | ₩126,216 | +0.14% | 17.6만 |
|---|
| 2025.11.28 | ₩126,565 | ₩126,806 | ₩126,431 | ₩126,793 | +0.18% | 2.9만 |
|---|
| 2025.11.26 | ₩125,855 | ₩126,471 | ₩125,694 | ₩126,196 | +0.27% | 12.5만 |
|---|
| 2025.11.25 | ₩124,139 | ₩125,439 | ₩123,484 | ₩125,332 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩123,423 | ₩124,361 | ₩122,974 | ₩124,180 | +0.61% | 5만 |
|---|
| 2025.11.21 | ₩121,754 | ₩123,242 | ₩120,923 | ₩122,196 | +0.36% | 4.7만 |
|---|
| 2025.11.20 | ₩125,051 | ₩125,359 | ₩121,031 | ₩121,098 | -3.16% | 4.2만 |
|---|
| 2025.11.19 | ₩122,639 | ₩123,760 | ₩122,451 | ₩123,054 | +0.34% | 5.2만 |
|---|
| 2025.11.18 | ₩122,866 | ₩123,469 | ₩121,888 | ₩122,612 | -0.21% | 5.4만 |
|---|
| 2025.11.17 | ₩124,220 | ₩125,091 | ₩123,109 | ₩123,496 | -0.58% | 13.5만 |
|---|
| 2025.11.14 | ₩123,711 | ₩125,359 | ₩123,711 | ₩124,662 | +0.77% | 2.8만 |
|---|
| 2025.11.13 | ₩126,190 | ₩126,424 | ₩124,555 | ₩124,702 | -1.18% | 3.8만 |
|---|
| 2025.11.12 | ₩127,329 | ₩127,329 | ₩126,530 | ₩126,913 | -0.33% | 3.8만 |
|---|
| 2025.11.11 | ₩126,431 | ₩126,980 | ₩126,156 | ₩126,833 | +0.32% | 3.7만 |
|---|
| 2025.11.10 | ₩125,922 | ₩126,652 | ₩125,493 | ₩126,551 | +0.50% | 8.5만 |
|---|
| 2025.11.07 | ₩123,912 | ₩124,635 | ₩122,887 | ₩124,635 | +0.58% | 83.9만 |
|---|
| 2025.11.06 | ₩125,266 | ₩125,412 | ₩124,357 | ₩124,501 | -0.61% | 4.1만 |
|---|
| 2025.11.05 | ₩125,359 | ₩126,523 | ₩125,305 | ₩125,935 | +0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩125,627 | ₩126,391 | ₩125,412 | ₩125,453 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩127,570 | ₩127,570 | ₩126,464 | ₩127,061 | -0.40% | 9.1만 |
|---|
| 2025.10.31 | ₩127,208 | ₩127,288 | ₩126,444 | ₩126,915 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩126,685 | ₩127,490 | ₩126,458 | ₩126,498 | -0.15% | 4.9만 |
|---|
| 2025.10.29 | ₩128,240 | ₩128,240 | ₩127,251 | ₩127,838 | -0.31% | 3.6만 |
|---|
| 2025.10.28 | ₩127,865 | ₩128,146 | ₩127,436 | ₩127,758 | -0.08% | 9.4만 |
|---|
| 2025.10.27 | ₩126,893 | ₩127,463 | ₩126,886 | ₩127,409 | +0.41% | 84.9만 |
|---|
| 2025.10.24 | ₩125,761 | ₩126,121 | ₩125,520 | ₩125,868 | +0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩124,300 | ₩125,051 | ₩124,206 | ₩124,863 | +0.45% | 3.8만 |
|---|
| 2025.10.22 | ₩124,769 | ₩124,890 | ₩123,377 | ₩124,072 | -0.56% | 43.2만 |
|---|
| 2025.10.21 | ₩124,895 | ₩125,037 | ₩124,689 | ₩124,796 | -0.08% | 4.4만 |
|---|
| 2025.10.20 | ₩124,508 | ₩124,943 | ₩124,422 | ₩124,783 | +0.22% | 3.9만 |
|---|
| 2025.10.17 | ₩122,436 | ₩123,707 | ₩122,389 | ₩123,456 | +0.83% | 2.9만 |
|---|
| 2025.10.16 | ₩123,977 | ₩124,192 | ₩122,337 | ₩122,840 | -0.92% | 4.6만 |
|---|
| 2025.10.15 | ₩124,541 | ₩124,599 | ₩122,625 | ₩123,657 | -0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩121,500 | ₩123,804 | ₩121,500 | ₩123,175 | +1.38% | 3.1만 |
|---|
| 2025.10.13 | ₩122,706 | ₩123,510 | ₩122,706 | ₩123,335 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩125,305 | ₩125,359 | ₩121,406 | ₩121,466 | -3.06% | 26.9만 |
|---|