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 | ₩143,372 | ₩143,886 | ₩143,159 | ₩143,739 | +0.26% | 9만 |
| 2026.10.08 | ₩142,965 | ₩143,439 | ₩142,312 | ₩142,859 | -0.07% | 11.1만 |
| 2026.10.07 | ₩143,099 | ₩143,699 | ₩142,952 | ₩143,579 | +0.34% | 7.2만 |
| 2026.10.06 | ₩143,499 | ₩144,373 | ₩143,499 | ₩143,966 | +0.33% | 4.1만 |
| 2026.10.05 | ₩142,365 | ₩143,425 | ₩142,298 | ₩143,086 | +0.51% | 39.8만 |
| 2026.10.02 | ₩142,165 | ₩142,659 | ₩141,898 | ₩142,111 | -0.04% | 6.5만 |
| 2026.10.01 | ₩141,257 | ₩141,257 | ₩140,210 | ₩141,031 | -0.16% | 8.4만 |
| 2026.09.30 | ₩141,671 | ₩142,005 | ₩140,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,870 |
| -0.57% |
| 47만 |
| 2026.09.29 | ₩141,671 | ₩141,671 | ₩140,804 | ₩141,071 | -0.42% | 6만 |
|---|
| 2026.09.28 | ₩141,698 | ₩141,978 | ₩141,071 | ₩141,338 | -0.25% | 7.3만 |
|---|
| 2026.09.25 | ₩142,258 | ₩142,552 | ₩141,564 | ₩142,552 | +0.21% | 7.9만 |
|---|
| 2026.09.24 | ₩140,951 | ₩141,925 | ₩140,944 | ₩141,751 | +0.57% | 7.2만 |
|---|
| 2026.09.23 | ₩143,059 | ₩143,086 | ₩141,885 | ₩142,018 | -0.73% | 40.6만 |
|---|
| 2026.09.22 | ₩143,392 | ₩143,526 | ₩143,072 | ₩143,192 | -0.14% | 10만 |
|---|
| 2026.09.21 | ₩141,831 | ₩143,459 | ₩141,831 | ₩143,299 | +1.03% | 53.7만 |
|---|
| 2026.09.18 | ₩140,870 | ₩141,084 | ₩140,365 | ₩141,057 | +0.13% | 8.6만 |
|---|
| 2026.09.17 | ₩140,790 | ₩140,977 | ₩140,476 | ₩140,790 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩140,177 | ₩140,470 | ₩138,495 | ₩139,189 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩140,257 | ₩140,286 | ₩139,596 | ₩139,718 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩140,350 | ₩140,884 | ₩139,923 | ₩140,457 | +0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩140,991 | ₩141,458 | ₩140,977 | ₩141,071 | +0.06% | 4.5만 |
|---|
| 2026.09.10 | ₩139,990 | ₩140,290 | ₩139,716 | ₩139,896 | -0.07% | 3.2만 |
|---|
| 2026.09.09 | ₩141,084 | ₩141,084 | ₩140,550 | ₩140,710 | -0.26% | 41.3만 |
|---|
| 2026.09.08 | ₩141,845 | ₩141,885 | ₩141,338 | ₩141,338 | -0.36% | 5.4만 |
|---|
| 2026.09.04 | ₩142,445 | ₩142,452 | ₩141,885 | ₩142,111 | -0.23% | 3.8만 |
|---|
| 2026.09.03 | ₩141,644 | ₩142,785 | ₩141,644 | ₩142,592 | +0.67% | 74.4만 |
|---|
| 2026.09.02 | ₩140,470 | ₩141,177 | ₩140,443 | ₩141,057 | +0.42% | 2.8만 |
|---|
| 2026.09.01 | ₩140,577 | ₩140,924 | ₩140,143 | ₩140,417 | -0.11% | 3.8만 |
|---|
| 2026.08.31 | ₩141,418 | ₩141,618 | ₩141,071 | ₩141,511 | +0.07% | 33.3만 |
|---|
| 2026.08.28 | ₩142,538 | ₩142,992 | ₩141,751 | ₩141,871 | -0.47% | 9.9만 |
|---|
| 2026.08.27 | ₩141,791 | ₩142,445 | ₩141,671 | ₩142,258 | +0.33% | 4.5만 |
|---|
| 2026.08.26 | ₩140,911 | ₩141,458 | ₩140,844 | ₩141,177 | +0.19% | 4.7만 |
|---|
| 2026.08.25 | ₩141,217 | ₩141,375 | ₩140,764 | ₩141,291 | +0.05% | 4.4만 |
|---|
| 2026.08.24 | ₩140,577 | ₩141,084 | ₩140,577 | ₩140,822 | +0.17% | 3.9만 |
|---|
| 2026.08.21 | ₩141,364 | ₩141,498 | ₩140,964 | ₩141,217 | -0.10% | 23.9만 |
|---|
| 2026.08.20 | ₩141,217 | ₩141,564 | ₩140,497 | ₩140,524 | -0.49% | 3.2만 |
|---|
| 2026.08.19 | ₩141,847 | ₩142,325 | ₩141,644 | ₩141,651 | -0.14% | 4.4만 |
|---|
| 2026.08.18 | ₩141,524 | ₩142,058 | ₩141,471 | ₩141,538 | +0.01% | 4만 |
|---|
| 2026.08.17 | ₩143,059 | ₩143,112 | ₩142,498 | ₩142,498 | -0.39% | 5.5만 |
|---|
| 2026.08.14 | ₩143,473 | ₩143,673 | ₩142,992 | ₩143,192 | -0.20% | 18.5만 |
|---|
| 2026.08.13 | ₩142,951 | ₩143,633 | ₩142,885 | ₩143,419 | +0.33% | 3.9만 |
|---|
| 2026.08.12 | ₩142,583 | ₩142,632 | ₩142,338 | ₩142,404 | -0.13% | 3.6만 |
|---|
| 2026.08.11 | ₩142,792 | ₩142,792 | ₩141,858 | ₩141,991 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩142,472 | ₩142,912 | ₩142,352 | ₩142,472 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩142,205 | ₩142,659 | ₩142,011 | ₩142,552 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩142,123 | ₩142,258 | ₩141,458 | ₩141,591 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩142,912 | ₩143,035 | ₩141,791 | ₩141,818 | -0.77% | 8.9만 |
|---|
| 2026.08.04 | ₩140,057 | ₩142,472 | ₩140,057 | ₩142,111 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩138,362 | ₩139,763 | ₩138,362 | ₩139,630 | +0.92% | 4.3만 |
|---|
| 2026.07.31 | ₩137,094 | ₩137,922 | ₩135,973 | ₩137,508 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩135,440 | ₩136,747 | ₩135,413 | ₩136,560 | +0.83% | 3.6만 |
|---|
| 2026.07.29 | ₩136,160 | ₩136,801 | ₩134,305 | ₩134,305 | -1.36% | 6.7만 |
|---|
| 2026.07.28 | ₩135,645 | ₩136,794 | ₩135,620 | ₩136,440 | +0.59% | 3.8만 |
|---|
| 2026.07.27 | ₩137,027 | ₩137,027 | ₩135,586 | ₩136,120 | -0.66% | 5.4만 |
|---|
| 2026.07.24 | ₩136,107 | ₩136,907 | ₩135,827 | ₩136,107 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩136,467 | ₩136,467 | ₩135,520 | ₩136,027 | -0.32% | 4.8만 |
|---|
| 2026.07.22 | ₩137,401 | ₩138,228 | ₩137,401 | ₩137,820 | +0.30% | 3.8만 |
|---|
| 2026.07.21 | ₩137,441 | ₩138,095 | ₩137,334 | ₩137,988 | +0.40% | 6.1만 |
|---|
| 2026.07.20 | ₩137,943 | ₩138,055 | ₩136,747 | ₩136,827 | -0.81% | 32.8만 |
|---|
| 2026.07.17 | ₩136,574 | ₩137,735 | ₩136,574 | ₩137,001 | +0.31% | 4.9만 |
|---|
| 2026.07.16 | ₩138,482 | ₩139,069 | ₩137,881 | ₩138,409 | -0.05% | 4.7만 |
|---|
| 2026.07.15 | ₩139,240 | ₩139,240 | ₩138,362 | ₩139,149 | -0.07% | 5.5만 |
|---|
| 2026.07.14 | ₩138,188 | ₩138,896 | ₩138,068 | ₩138,602 | +0.30% | 11.9만 |
|---|
| 2026.07.13 | ₩138,816 | ₩139,016 | ₩137,975 | ₩138,135 | -0.49% | 6.3만 |
|---|
| 2026.07.10 | ₩138,742 | ₩139,281 | ₩138,108 | ₩139,243 | +0.36% | 8.2만 |
|---|
| 2026.07.09 | ₩137,776 | ₩138,682 | ₩137,776 | ₩138,609 | +0.60% | 3.3만 |
|---|
| 2026.07.08 | ₩137,148 | ₩137,601 | ₩136,460 | ₩137,601 | +0.33% | 6.1만 |
|---|
| 2026.07.07 | ₩138,242 | ₩138,242 | ₩137,508 | ₩137,908 | -0.24% | 6만 |
|---|
| 2026.07.06 | ₩137,761 | ₩138,735 | ₩137,761 | ₩138,509 | +0.54% | 28.3만 |
|---|
| 2026.07.02 | ₩138,509 | ₩138,509 | ₩136,484 | ₩137,361 | -0.83% | 8.3만 |
|---|
| 2026.07.01 | ₩137,568 | ₩138,122 | ₩137,454 | ₩137,454 | -0.08% | 5.7만 |
|---|
| 2026.06.30 | ₩136,681 | ₩137,841 | ₩136,681 | ₩137,575 | +0.65% | 20만 |
|---|
| 2026.06.29 | ₩135,960 | ₩136,667 | ₩135,013 | ₩136,560 | +0.44% | 5.9만 |
|---|
| 2026.06.26 | ₩134,132 | ₩135,693 | ₩134,132 | ₩134,652 | +0.39% | 21.4만 |
|---|
| 2026.06.25 | ₩136,173 | ₩136,173 | ₩134,425 | ₩134,973 | -0.88% | 19.6만 |
|---|
| 2026.06.24 | ₩135,453 | ₩136,133 | ₩134,626 | ₩134,866 | -0.43% | 4.2만 |
|---|
| 2026.06.23 | ₩135,159 | ₩136,560 | ₩135,159 | ₩135,580 | +0.31% | 5.4만 |
|---|
| 2026.06.22 | ₩138,294 | ₩138,562 | ₩137,361 | ₩137,561 | -0.53% | 6.9만 |
|---|
| 2026.06.18 | ₩137,628 | ₩138,242 | ₩137,555 | ₩138,002 | +0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩138,415 | ₩138,629 | ₩136,360 | ₩136,614 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩139,134 | ₩139,232 | ₩138,268 | ₩138,308 | -0.59% | 16.9만 |
|---|
| 2026.06.15 | ₩138,816 | ₩139,416 | ₩138,776 | ₩139,109 | +0.21% | 20.5만 |
|---|
| 2026.06.12 | ₩136,227 | ₩137,041 | ₩135,493 | ₩136,574 | +0.25% | 4만 |
|---|
| 2026.06.11 | ₩134,072 | ₩136,234 | ₩133,438 | ₩135,933 | +1.39% | 5.5만 |
|---|
| 2026.06.10 | ₩134,892 | ₩135,881 | ₩133,558 | ₩133,598 | -0.96% | 5만 |
|---|
| 2026.06.09 | ₩136,574 | ₩136,631 | ₩133,204 | ₩135,760 | -0.60% | 4.5만 |
|---|
| 2026.06.08 | ₩137,001 | ₩137,348 | ₩136,200 | ₩136,227 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩138,282 | ₩138,302 | ₩135,506 | ₩135,800 | -1.79% | 5만 |
|---|
| 2026.06.04 | ₩138,429 | ₩139,816 | ₩138,429 | ₩139,616 | +0.86% | 3.5만 |
|---|
| 2026.06.03 | ₩139,776 | ₩139,776 | ₩138,976 | ₩138,989 | -0.56% | 5만 |
|---|
| 2026.06.02 | ₩139,683 | ₩140,167 | ₩139,509 | ₩140,030 | +0.25% | 4.7만 |
|---|
| 2026.06.01 | ₩138,989 | ₩140,057 | ₩138,989 | ₩139,723 | +0.53% | 5.9만 |
|---|
| 2026.05.29 | ₩139,323 | ₩139,596 | ₩139,082 | ₩139,349 | +0.02% | 5.7만 |
|---|
| 2026.05.28 | ₩137,962 | ₩139,068 | ₩137,962 | ₩138,976 | +0.74% | 6.2만 |
|---|
| 2026.05.27 | ₩138,108 | ₩138,282 | ₩137,821 | ₩138,095 | -0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩138,055 | ₩138,495 | ₩137,828 | ₩138,162 | +0.08% | 6.3만 |
|---|
| 2026.05.22 | ₩137,441 | ₩137,801 | ₩137,128 | ₩137,254 | -0.14% | 13.3만 |
|---|
| 2026.05.21 | ₩135,736 | ₩137,078 | ₩135,706 | ₩136,694 | +0.71% | 17.9만 |
|---|
| 2026.05.20 | ₩135,426 | ₩136,454 | ₩135,159 | ₩136,420 | +0.73% | 34.4만 |
|---|
| 2026.05.19 | ₩135,266 | ₩135,693 | ₩134,612 | ₩134,999 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩135,960 | ₩136,347 | ₩134,933 | ₩135,853 | -0.08% | 5.3만 |
|---|
| 2026.05.15 | ₩136,000 | ₩136,707 | ₩135,933 | ₩135,973 | -0.02% | 5.7만 |
|---|
| 2026.05.14 | ₩136,881 | ₩137,948 | ₩136,881 | ₩137,721 | +0.61% | 7.6만 |
|---|
| 2026.05.13 | ₩135,653 | ₩136,961 | ₩135,346 | ₩136,681 | +0.76% | 20.4만 |
|---|
| 2026.05.12 | ₩135,386 | ₩135,853 | ₩134,679 | ₩135,766 | +0.28% | 17.9만 |
|---|
| 2026.05.11 | ₩135,426 | ₩136,254 | ₩135,426 | ₩135,933 | +0.37% | 2.9만 |
|---|
| 2026.05.08 | ₩135,546 | ₩135,720 | ₩135,373 | ₩135,706 | +0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩135,053 | ₩135,505 | ₩134,356 | ₩134,652 | -0.30% | 3.3만 |
|---|
| 2026.05.06 | ₩134,412 | ₩135,119 | ₩134,079 | ₩135,039 | +0.47% | 5.4만 |
|---|
| 2026.05.05 | ₩132,851 | ₩133,385 | ₩132,824 | ₩133,171 | +0.24% | 5.1만 |
|---|
| 2026.05.04 | ₩132,421 | ₩132,878 | ₩131,617 | ₩132,117 | -0.23% | 4.3만 |
|---|
| 2026.05.01 | ₩132,584 | ₩133,331 | ₩132,557 | ₩132,557 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩131,396 | ₩132,317 | ₩130,582 | ₩132,210 | +0.62% | 64.3만 |
|---|
| 2026.04.29 | ₩130,462 | ₩130,876 | ₩130,342 | ₩130,876 | +0.32% | 4.1만 |
|---|
| 2026.04.28 | ₩131,064 | ₩131,064 | ₩130,484 | ₩130,876 | -0.14% | 7.4만 |
|---|
| 2026.04.27 | ₩131,227 | ₩131,563 | ₩131,051 | ₩131,496 | +0.21% | 4만 |
|---|
| 2026.04.24 | ₩130,649 | ₩131,396 | ₩130,422 | ₩131,343 | +0.53% | 4.9만 |
|---|
| 2026.04.23 | ₩130,396 | ₩130,996 | ₩129,195 | ₩130,316 | -0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩130,262 | ₩130,889 | ₩130,249 | ₩130,889 | +0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩130,469 | ₩130,879 | ₩129,261 | ₩129,488 | -0.75% | 11만 |
|---|
| 2026.04.20 | ₩130,462 | ₩130,662 | ₩129,995 | ₩130,342 | -0.09% | 8.8만 |
|---|
| 2026.04.17 | ₩129,942 | ₩131,036 | ₩129,942 | ₩130,656 | +0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩129,008 | ₩129,315 | ₩128,568 | ₩129,101 | +0.07% | 5.5만 |
|---|
| 2026.04.15 | ₩127,874 | ₩128,848 | ₩127,754 | ₩128,808 | +0.73% | 6.7만 |
|---|
| 2026.04.14 | ₩126,833 | ₩127,687 | ₩126,833 | ₩127,673 | +0.66% | 18.8만 |
|---|
| 2026.04.13 | ₩124,511 | ₩126,152 | ₩124,511 | ₩126,139 | +1.31% | 4.5만 |
|---|
| 2026.04.10 | ₩125,485 | ₩125,485 | ₩124,658 | ₩124,805 | -0.54% | 3.9만 |
|---|
| 2026.04.09 | ₩124,044 | ₩125,111 | ₩123,830 | ₩124,958 | +0.74% | 4.5만 |
|---|
| 2026.04.08 | ₩124,431 | ₩124,431 | ₩123,537 | ₩124,244 | -0.15% | 6.8만 |
|---|
| 2026.04.07 | ₩120,414 | ₩121,228 | ₩119,854 | ₩121,228 | +0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩120,561 | ₩121,122 | ₩120,561 | ₩121,108 | +0.45% | 8.1만 |
|---|
| 2026.04.02 | ₩118,733 | ₩120,628 | ₩118,586 | ₩120,575 | +1.55% | 13.4만 |
|---|
| 2026.04.01 | ₩120,374 | ₩121,042 | ₩119,974 | ₩120,454 | +0.07% | 51만 |
|---|
| 2026.03.31 | ₩117,305 | ₩119,654 | ₩117,305 | ₩119,547 | +1.91% | 41.7만 |
|---|
| 2026.03.30 | ₩117,465 | ₩117,465 | ₩115,664 | ₩116,118 | -1.15% | 7.9만 |
|---|
| 2026.03.27 | ₩117,599 | ₩117,959 | ₩116,371 | ₩116,571 | -0.87% | 6.5만 |
|---|
| 2026.03.26 | ₩119,747 | ₩120,294 | ₩118,546 | ₩118,600 | -0.96% | 9.8만 |
|---|
| 2026.03.25 | ₩121,095 | ₩121,095 | ₩120,414 | ₩120,668 | -0.35% | 3.9만 |
|---|
| 2026.03.24 | ₩120,268 | ₩120,975 | ₩119,787 | ₩120,321 | +0.04% | 10.8만 |
|---|
| 2026.03.23 | ₩121,148 | ₩122,136 | ₩120,575 | ₩120,841 | -0.25% | 29.3만 |
|---|
| 2026.03.20 | ₩120,681 | ₩120,681 | ₩119,128 | ₩119,600 | -0.90% | 22.4만 |
|---|
| 2026.03.19 | ₩120,748 | ₩121,824 | ₩120,641 | ₩121,389 | +0.53% | 12.1만 |
|---|
| 2026.03.18 | ₩123,030 | ₩123,097 | ₩121,722 | ₩121,776 | -1.02% | 6.6만 |
|---|
| 2026.03.17 | ₩123,617 | ₩124,117 | ₩123,410 | ₩123,430 | -0.15% | 3.6만 |
|---|
| 2026.03.16 | ₩123,098 | ₩123,617 | ₩122,843 | ₩123,163 | +0.05% | 10.2만 |
|---|
| 2026.03.13 | ₩123,470 | ₩123,537 | ₩121,776 | ₩121,869 | -1.30% | 8.3만 |
|---|
| 2026.03.12 | ₩123,550 | ₩123,597 | ₩122,576 | ₩122,630 | -0.75% | 5만 |
|---|
| 2026.03.11 | ₩124,885 | ₩125,005 | ₩123,939 | ₩124,524 | -0.29% | 8.2만 |
|---|
| 2026.03.10 | ₩124,538 | ₩125,685 | ₩124,217 | ₩124,538 | 0.00% | 131.5만 |
|---|
| 2026.03.09 | ₩122,154 | ₩124,859 | ₩122,002 | ₩124,845 | +2.20% | 7.2만 |
|---|
| 2026.03.06 | ₩123,417 | ₩124,384 | ₩123,343 | ₩123,790 | +0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩125,719 | ₩125,719 | ₩124,338 | ₩125,378 | -0.27% | 4.3만 |
|---|
| 2026.03.04 | ₩125,445 | ₩126,326 | ₩125,045 | ₩126,046 | +0.48% | 7.5만 |
|---|
| 2026.03.03 | ₩124,097 | ₩125,418 | ₩123,163 | ₩125,071 | +0.78% | 4.4만 |
|---|
| 2026.03.02 | ₩125,265 | ₩126,493 | ₩125,265 | ₩126,232 | +0.77% | 5.5만 |
|---|
| 2026.02.27 | ₩125,765 | ₩126,246 | ₩125,592 | ₩126,166 | +0.32% | 4.7만 |
|---|
| 2026.02.26 | ₩127,152 | ₩127,152 | ₩125,925 | ₩126,699 | -0.36% | 7만 |
|---|
| 2026.02.25 | ₩126,753 | ₩127,447 | ₩126,753 | ₩127,393 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩124,951 | ₩126,379 | ₩124,951 | ₩126,292 | +1.07% | 6.2만 |
|---|
| 2026.02.23 | ₩126,299 | ₩126,499 | ₩124,978 | ₩125,285 | -0.80% | 9.8만 |
|---|
| 2026.02.20 | ₩125,472 | ₩126,706 | ₩125,458 | ₩126,659 | +0.95% | 6.5만 |
|---|
| 2026.02.19 | ₩125,752 | ₩126,059 | ₩125,385 | ₩125,739 | -0.01% | 25.9만 |
|---|
| 2026.02.18 | ₩125,765 | ₩126,579 | ₩125,712 | ₩126,112 | +0.28% | 37.8만 |
|---|
| 2026.02.17 | ₩124,791 | ₩125,812 | ₩124,204 | ₩125,432 | +0.51% | 5만 |
|---|
| 2026.02.13 | ₩125,312 | ₩126,046 | ₩125,025 | ₩125,265 | -0.04% | 10.7만 |
|---|
| 2026.02.12 | ₩127,754 | ₩127,754 | ₩125,098 | ₩125,232 | -1.97% | 6.9만 |
|---|
| 2026.02.11 | ₩128,114 | ₩128,114 | ₩126,715 | ₩127,193 | -0.72% | 6.8만 |
|---|
| 2026.02.10 | ₩127,780 | ₩128,068 | ₩127,193 | ₩127,246 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩126,753 | ₩127,940 | ₩126,753 | ₩127,633 | +0.69% | 8.4만 |
|---|
| 2026.02.06 | ₩126,072 | ₩127,287 | ₩125,779 | ₩127,006 | +0.74% | 7.5만 |
|---|
| 2026.02.05 | ₩125,018 | ₩125,418 | ₩124,271 | ₩124,538 | -0.38% | 9만 |
|---|
| 2026.02.04 | ₩127,033 | ₩127,126 | ₩125,532 | ₩126,246 | -0.62% | 7.1만 |
|---|
| 2026.02.03 | ₩128,114 | ₩128,114 | ₩125,945 | ₩126,880 | -0.96% | 6.6만 |
|---|
| 2026.02.02 | ₩126,806 | ₩128,370 | ₩126,806 | ₩128,060 | +0.99% | 11.6만 |
|---|
| 2026.01.30 | ₩127,540 | ₩127,792 | ₩126,766 | ₩127,400 | -0.11% | 48.4만 |
|---|
| 2026.01.29 | ₩127,807 | ₩127,967 | ₩126,299 | ₩127,927 | +0.09% | 7.2만 |
|---|
| 2026.01.28 | ₩128,554 | ₩128,554 | ₩127,958 | ₩128,234 | -0.25% | 5.9만 |
|---|
| 2026.01.27 | ₩128,100 | ₩128,437 | ₩127,967 | ₩128,267 | +0.13% | 5.3만 |
|---|
| 2026.01.26 | ₩127,260 | ₩127,958 | ₩127,260 | ₩127,740 | +0.38% | 7.5만 |
|---|
| 2026.01.23 | ₩126,726 | ₩127,258 | ₩126,686 | ₩127,020 | +0.23% | 4.7만 |
|---|
| 2026.01.22 | ₩127,246 | ₩127,327 | ₩126,613 | ₩126,926 | -0.25% | 5.3만 |
|---|
| 2026.01.21 | ₩125,272 | ₩126,671 | ₩125,138 | ₩126,192 | +0.73% | 5.8만 |
|---|
| 2026.01.20 | ₩125,432 | ₩126,144 | ₩124,699 | ₩124,794 | -0.51% | 6.9만 |
|---|
| 2026.01.16 | ₩127,727 | ₩127,907 | ₩127,246 | ₩127,473 | -0.20% | 8.9만 |
|---|
| 2026.01.15 | ₩127,940 | ₩128,221 | ₩127,447 | ₩127,532 | -0.32% | 74.7만 |
|---|
| 2026.01.14 | ₩127,436 | ₩127,447 | ₩126,593 | ₩127,273 | -0.13% | 9.1만 |
|---|
| 2026.01.13 | ₩128,487 | ₩128,487 | ₩127,567 | ₩128,020 | -0.36% | 3만 |
|---|
| 2026.01.12 | ₩127,767 | ₩128,447 | ₩127,767 | ₩128,334 | +0.44% | 5.1만 |
|---|
| 2026.01.09 | ₩127,727 | ₩128,287 | ₩127,313 | ₩128,100 | +0.29% | 6.1만 |
|---|
| 2026.01.08 | ₩127,260 | ₩127,407 | ₩126,966 | ₩127,300 | +0.03% | 5.2만 |
|---|
| 2026.01.07 | ₩127,727 | ₩128,151 | ₩127,320 | ₩127,340 | -0.30% | 9.2만 |
|---|
| 2026.01.06 | ₩127,020 | ₩127,754 | ₩127,020 | ₩127,700 | +0.54% | 49.4만 |
|---|
| 2026.01.05 | ₩126,980 | ₩127,260 | ₩126,913 | ₩126,966 | -0.01% | 3.8만 |
|---|
| 2026.01.02 | ₩126,206 | ₩126,239 | ₩125,552 | ₩126,179 | -0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩127,180 | ₩127,180 | ₩125,945 | ₩125,965 | -0.95% | 4.6만 |
|---|
| 2025.12.30 | ₩126,940 | ₩127,113 | ₩126,819 | ₩126,853 | -0.07% | 20.2만 |
|---|
| 2025.12.29 | ₩126,953 | ₩127,166 | ₩126,739 | ₩127,046 | +0.07% | 52.9만 |
|---|
| 2025.12.26 | ₩127,433 | ₩127,635 | ₩127,349 | ₩127,487 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩127,072 | ₩127,571 | ₩127,072 | ₩127,500 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩126,286 | ₩127,073 | ₩126,286 | ₩127,060 | +0.61% | 3.9만 |
|---|
| 2025.12.22 | ₩126,739 | ₩126,833 | ₩126,445 | ₩126,819 | +0.06% | 4.3만 |
|---|
| 2025.12.19 | ₩125,472 | ₩126,055 | ₩125,472 | ₩125,952 | +0.38% | 5.4만 |
|---|
| 2025.12.18 | ₩125,005 | ₩125,659 | ₩124,631 | ₩124,885 | -0.10% | 18.5만 |
|---|
| 2025.12.17 | ₩125,565 | ₩125,565 | ₩123,924 | ₩123,937 | -1.30% | 20.5만 |
|---|
| 2025.12.16 | ₩125,458 | ₩125,672 | ₩124,738 | ₩125,432 | -0.02% | 4.5만 |
|---|
| 2025.12.15 | ₩126,486 | ₩126,486 | ₩125,498 | ₩125,699 | -0.62% | 4.6만 |
|---|
| 2025.12.12 | ₩126,926 | ₩127,140 | ₩125,572 | ₩125,925 | -0.79% | 33.1만 |
|---|
| 2025.12.11 | ₩126,579 | ₩127,340 | ₩126,339 | ₩127,340 | +0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩126,192 | ₩127,353 | ₩126,046 | ₩127,060 | +0.69% | 5.6만 |
|---|
| 2025.12.09 | ₩126,246 | ₩126,719 | ₩126,246 | ₩126,339 | +0.07% | 7.9만 |
|---|
| 2025.12.08 | ₩126,562 | ₩126,579 | ₩126,099 | ₩126,419 | -0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩127,186 | ₩127,214 | ₩126,639 | ₩126,793 | -0.31% | 5만 |
|---|
| 2025.12.04 | ₩127,046 | ₩127,046 | ₩126,024 | ₩126,539 | -0.40% | 3.9만 |
|---|
| 2025.12.03 | ₩125,699 | ₩126,650 | ₩125,699 | ₩126,479 | +0.62% | 3만 |
|---|
| 2025.12.02 | ₩126,152 | ₩126,433 | ₩125,792 | ₩126,032 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩125,512 | ₩126,232 | ₩125,418 | ₩125,685 | +0.14% | 17.6만 |
|---|
| 2025.11.28 | ₩126,032 | ₩126,272 | ₩125,899 | ₩126,259 | +0.18% | 2.9만 |
|---|
| 2025.11.26 | ₩125,325 | ₩125,939 | ₩125,165 | ₩125,665 | +0.27% | 12.5만 |
|---|
| 2025.11.25 | ₩123,617 | ₩124,911 | ₩122,964 | ₩124,805 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩122,903 | ₩123,837 | ₩122,456 | ₩123,657 | +0.61% | 5만 |
|---|
| 2025.11.21 | ₩121,242 | ₩122,723 | ₩120,414 | ₩121,682 | +0.36% | 4.7만 |
|---|
| 2025.11.20 | ₩124,524 | ₩124,831 | ₩120,521 | ₩120,588 | -3.16% | 4.2만 |
|---|
| 2025.11.19 | ₩122,122 | ₩123,239 | ₩121,936 | ₩122,536 | +0.34% | 5.2만 |
|---|
| 2025.11.18 | ₩122,349 | ₩122,950 | ₩121,375 | ₩122,096 | -0.21% | 5.4만 |
|---|
| 2025.11.17 | ₩123,697 | ₩124,564 | ₩122,591 | ₩122,976 | -0.58% | 13.5만 |
|---|
| 2025.11.14 | ₩123,190 | ₩124,831 | ₩123,190 | ₩124,137 | +0.77% | 2.8만 |
|---|
| 2025.11.13 | ₩125,659 | ₩125,892 | ₩124,031 | ₩124,177 | -1.18% | 3.8만 |
|---|
| 2025.11.12 | ₩126,793 | ₩126,793 | ₩125,998 | ₩126,379 | -0.33% | 3.8만 |
|---|
| 2025.11.11 | ₩125,899 | ₩126,446 | ₩125,625 | ₩126,299 | +0.32% | 3.7만 |
|---|
| 2025.11.10 | ₩125,392 | ₩126,119 | ₩124,965 | ₩126,019 | +0.50% | 8.5만 |
|---|
| 2025.11.07 | ₩123,390 | ₩124,111 | ₩122,369 | ₩124,111 | +0.58% | 83.9만 |
|---|
| 2025.11.06 | ₩124,739 | ₩124,885 | ₩123,833 | ₩123,977 | -0.61% | 4.1만 |
|---|
| 2025.11.05 | ₩124,831 | ₩125,991 | ₩124,778 | ₩125,405 | +0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩125,098 | ₩125,859 | ₩124,885 | ₩124,925 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩127,033 | ₩127,033 | ₩125,932 | ₩126,526 | -0.40% | 9.1만 |
|---|
| 2025.10.31 | ₩126,673 | ₩126,753 | ₩125,912 | ₩126,380 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩126,152 | ₩126,953 | ₩125,925 | ₩125,965 | -0.15% | 4.9만 |
|---|
| 2025.10.29 | ₩127,700 | ₩127,700 | ₩126,715 | ₩127,300 | -0.31% | 3.6만 |
|---|
| 2025.10.28 | ₩127,327 | ₩127,607 | ₩126,900 | ₩127,220 | -0.08% | 9.4만 |
|---|
| 2025.10.27 | ₩126,359 | ₩126,926 | ₩126,352 | ₩126,873 | +0.41% | 84.9만 |
|---|
| 2025.10.24 | ₩125,232 | ₩125,591 | ₩124,991 | ₩125,338 | +0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩123,777 | ₩124,524 | ₩123,684 | ₩124,338 | +0.45% | 3.8만 |
|---|
| 2025.10.22 | ₩124,244 | ₩124,364 | ₩122,858 | ₩123,550 | -0.56% | 43.2만 |
|---|
| 2025.10.21 | ₩124,370 | ₩124,511 | ₩124,164 | ₩124,271 | -0.08% | 4.4만 |
|---|
| 2025.10.20 | ₩123,984 | ₩124,418 | ₩123,899 | ₩124,257 | +0.22% | 3.9만 |
|---|
| 2025.10.17 | ₩121,921 | ₩123,186 | ₩121,874 | ₩122,936 | +0.83% | 2.9만 |
|---|
| 2025.10.16 | ₩123,455 | ₩123,669 | ₩121,822 | ₩122,323 | -0.92% | 4.6만 |
|---|
| 2025.10.15 | ₩124,017 | ₩124,075 | ₩122,109 | ₩123,137 | -0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩120,988 | ₩123,283 | ₩120,988 | ₩122,656 | +1.38% | 3.1만 |
|---|
| 2025.10.13 | ₩122,189 | ₩122,990 | ₩122,189 | ₩122,816 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩124,778 | ₩124,831 | ₩120,895 | ₩120,955 | -3.06% | 26.9만 |
|---|