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 | ₩143,845 | ₩144,361 | ₩143,631 | ₩144,213 | +0.26% | 9만 |
| 2026.10.08 | ₩143,437 | ₩143,912 | ₩142,781 | ₩143,330 | -0.07% | 11.1만 |
| 2026.10.07 | ₩143,571 | ₩144,173 | ₩143,423 | ₩144,053 | +0.34% | 7.2만 |
| 2026.10.06 | ₩143,972 | ₩144,849 | ₩143,972 | ₩144,441 | +0.33% | 4.1만 |
| 2026.10.05 | ₩142,834 | ₩143,897 | ₩142,767 | ₩143,557 | +0.51% | 39.8만 |
| 2026.10.02 | ₩142,634 | ₩143,129 | ₩142,366 | ₩142,580 | -0.04% | 6.5만 |
| 2026.10.01 | ₩141,723 | ₩141,723 | ₩140,672 | ₩141,496 | -0.16% | 8.4만 |
| 2026.09.30 | ₩142,138 | ₩142,473 | ₩141,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,335 |
| -0.57% |
| 47만 |
| 2026.09.29 | ₩142,138 | ₩142,138 | ₩141,268 | ₩141,536 | -0.42% | 6만 |
|---|
| 2026.09.28 | ₩142,165 | ₩142,446 | ₩141,536 | ₩141,804 | -0.25% | 7.3만 |
|---|
| 2026.09.25 | ₩142,727 | ₩143,022 | ₩142,031 | ₩143,022 | +0.21% | 7.9만 |
|---|
| 2026.09.24 | ₩141,415 | ₩142,393 | ₩141,409 | ₩142,219 | +0.57% | 7.2만 |
|---|
| 2026.09.23 | ₩143,531 | ₩143,557 | ₩142,352 | ₩142,486 | -0.73% | 40.6만 |
|---|
| 2026.09.22 | ₩143,865 | ₩143,999 | ₩143,544 | ₩143,664 | -0.14% | 10만 |
|---|
| 2026.09.21 | ₩142,299 | ₩143,932 | ₩142,299 | ₩143,772 | +1.03% | 53.7만 |
|---|
| 2026.09.18 | ₩141,335 | ₩141,549 | ₩140,828 | ₩141,522 | +0.13% | 8.6만 |
|---|
| 2026.09.17 | ₩141,255 | ₩141,442 | ₩140,939 | ₩141,255 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩140,639 | ₩140,933 | ₩138,952 | ₩139,648 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩140,719 | ₩140,749 | ₩140,056 | ₩140,178 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩140,813 | ₩141,348 | ₩140,384 | ₩140,920 | +0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩141,455 | ₩141,924 | ₩141,442 | ₩141,536 | +0.06% | 4.5만 |
|---|
| 2026.09.10 | ₩140,451 | ₩140,753 | ₩140,177 | ₩140,358 | -0.07% | 3.2만 |
|---|
| 2026.09.09 | ₩141,549 | ₩141,549 | ₩141,014 | ₩141,174 | -0.26% | 41.3만 |
|---|
| 2026.09.08 | ₩142,312 | ₩142,352 | ₩141,804 | ₩141,804 | -0.36% | 5.4만 |
|---|
| 2026.09.04 | ₩142,915 | ₩142,921 | ₩142,352 | ₩142,580 | -0.23% | 3.8만 |
|---|
| 2026.09.03 | ₩142,111 | ₩143,256 | ₩142,111 | ₩143,062 | +0.67% | 74.4만 |
|---|
| 2026.09.02 | ₩140,933 | ₩141,643 | ₩140,907 | ₩141,522 | +0.42% | 2.8만 |
|---|
| 2026.09.01 | ₩141,040 | ₩141,389 | ₩140,605 | ₩140,880 | -0.11% | 3.8만 |
|---|
| 2026.08.31 | ₩141,884 | ₩142,085 | ₩141,536 | ₩141,978 | +0.07% | 33.3만 |
|---|
| 2026.08.28 | ₩143,008 | ₩143,464 | ₩142,219 | ₩142,339 | -0.47% | 9.9만 |
|---|
| 2026.08.27 | ₩142,259 | ₩142,915 | ₩142,138 | ₩142,727 | +0.33% | 4.5만 |
|---|
| 2026.08.26 | ₩141,375 | ₩141,924 | ₩141,308 | ₩141,643 | +0.19% | 4.7만 |
|---|
| 2026.08.25 | ₩141,683 | ₩141,841 | ₩141,228 | ₩141,757 | +0.05% | 4.4만 |
|---|
| 2026.08.24 | ₩141,040 | ₩141,549 | ₩141,040 | ₩141,287 | +0.17% | 3.9만 |
|---|
| 2026.08.21 | ₩141,830 | ₩141,964 | ₩141,429 | ₩141,683 | -0.10% | 23.9만 |
|---|
| 2026.08.20 | ₩141,683 | ₩142,031 | ₩140,960 | ₩140,987 | -0.49% | 3.2만 |
|---|
| 2026.08.19 | ₩142,315 | ₩142,794 | ₩142,111 | ₩142,118 | -0.14% | 4.4만 |
|---|
| 2026.08.18 | ₩141,991 | ₩142,527 | ₩141,937 | ₩142,004 | +0.01% | 4만 |
|---|
| 2026.08.17 | ₩143,531 | ₩143,584 | ₩142,968 | ₩142,968 | -0.39% | 5.5만 |
|---|
| 2026.08.14 | ₩143,946 | ₩144,146 | ₩143,464 | ₩143,664 | -0.20% | 18.5만 |
|---|
| 2026.08.13 | ₩143,422 | ₩144,106 | ₩143,357 | ₩143,892 | +0.33% | 3.9만 |
|---|
| 2026.08.12 | ₩143,053 | ₩143,102 | ₩142,808 | ₩142,873 | -0.13% | 3.6만 |
|---|
| 2026.08.11 | ₩143,263 | ₩143,263 | ₩142,326 | ₩142,460 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩142,942 | ₩143,383 | ₩142,821 | ₩142,942 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩142,674 | ₩143,129 | ₩142,480 | ₩143,022 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩142,592 | ₩142,727 | ₩141,924 | ₩142,058 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩143,383 | ₩143,507 | ₩142,259 | ₩142,286 | -0.77% | 8.9만 |
|---|
| 2026.08.04 | ₩140,518 | ₩142,942 | ₩140,518 | ₩142,580 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩138,818 | ₩140,224 | ₩138,818 | ₩140,090 | +0.92% | 4.3만 |
|---|
| 2026.07.31 | ₩137,546 | ₩138,376 | ₩136,422 | ₩137,961 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩135,886 | ₩137,198 | ₩135,859 | ₩137,011 | +0.83% | 3.6만 |
|---|
| 2026.07.29 | ₩136,609 | ₩137,252 | ₩134,748 | ₩134,748 | -1.36% | 6.7만 |
|---|
| 2026.07.28 | ₩136,092 | ₩137,245 | ₩136,067 | ₩136,890 | +0.59% | 3.8만 |
|---|
| 2026.07.27 | ₩137,479 | ₩137,479 | ₩136,033 | ₩136,569 | -0.66% | 5.4만 |
|---|
| 2026.07.24 | ₩136,556 | ₩137,359 | ₩136,274 | ₩136,556 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩136,917 | ₩136,917 | ₩135,966 | ₩136,475 | -0.32% | 4.8만 |
|---|
| 2026.07.22 | ₩137,854 | ₩138,684 | ₩137,854 | ₩138,275 | +0.30% | 3.8만 |
|---|
| 2026.07.21 | ₩137,894 | ₩138,550 | ₩137,787 | ₩138,443 | +0.40% | 6.1만 |
|---|
| 2026.07.20 | ₩138,398 | ₩138,510 | ₩137,198 | ₩137,279 | -0.81% | 32.8만 |
|---|
| 2026.07.17 | ₩137,024 | ₩138,189 | ₩137,024 | ₩137,453 | +0.31% | 4.9만 |
|---|
| 2026.07.16 | ₩138,939 | ₩139,528 | ₩138,336 | ₩138,865 | -0.05% | 4.7만 |
|---|
| 2026.07.15 | ₩139,699 | ₩139,699 | ₩138,818 | ₩139,608 | -0.07% | 5.5만 |
|---|
| 2026.07.14 | ₩138,644 | ₩139,354 | ₩138,524 | ₩139,059 | +0.30% | 11.9만 |
|---|
| 2026.07.13 | ₩139,273 | ₩139,474 | ₩138,430 | ₩138,591 | -0.49% | 6.3만 |
|---|
| 2026.07.10 | ₩139,200 | ₩139,741 | ₩138,564 | ₩139,702 | +0.36% | 8.2만 |
|---|
| 2026.07.09 | ₩138,230 | ₩139,139 | ₩138,230 | ₩139,066 | +0.60% | 3.3만 |
|---|
| 2026.07.08 | ₩137,600 | ₩138,055 | ₩136,910 | ₩138,055 | +0.33% | 6.1만 |
|---|
| 2026.07.07 | ₩138,698 | ₩138,698 | ₩137,961 | ₩138,363 | -0.24% | 6만 |
|---|
| 2026.07.06 | ₩138,216 | ₩139,193 | ₩138,216 | ₩138,965 | +0.54% | 28.3만 |
|---|
| 2026.07.02 | ₩138,965 | ₩138,965 | ₩136,934 | ₩137,814 | -0.83% | 8.3만 |
|---|
| 2026.07.01 | ₩138,022 | ₩138,577 | ₩137,908 | ₩137,908 | -0.08% | 5.7만 |
|---|
| 2026.06.30 | ₩137,131 | ₩138,296 | ₩137,131 | ₩138,028 | +0.65% | 20만 |
|---|
| 2026.06.29 | ₩136,408 | ₩137,118 | ₩135,458 | ₩137,011 | +0.44% | 5.9만 |
|---|
| 2026.06.26 | ₩134,574 | ₩136,141 | ₩134,574 | ₩135,096 | +0.39% | 21.4만 |
|---|
| 2026.06.25 | ₩136,623 | ₩136,623 | ₩134,869 | ₩135,418 | -0.88% | 19.6만 |
|---|
| 2026.06.24 | ₩135,900 | ₩136,582 | ₩135,070 | ₩135,310 | -0.43% | 4.2만 |
|---|
| 2026.06.23 | ₩135,605 | ₩137,011 | ₩135,605 | ₩136,027 | +0.31% | 5.4만 |
|---|
| 2026.06.22 | ₩138,750 | ₩139,019 | ₩137,814 | ₩138,015 | -0.53% | 6.9만 |
|---|
| 2026.06.18 | ₩138,082 | ₩138,698 | ₩138,008 | ₩138,457 | +0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩138,872 | ₩139,086 | ₩136,810 | ₩137,064 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩139,593 | ₩139,691 | ₩138,724 | ₩138,765 | -0.59% | 16.9만 |
|---|
| 2026.06.15 | ₩139,273 | ₩139,876 | ₩139,233 | ₩139,568 | +0.21% | 20.5만 |
|---|
| 2026.06.12 | ₩136,676 | ₩137,493 | ₩135,940 | ₩137,024 | +0.25% | 4만 |
|---|
| 2026.06.11 | ₩134,514 | ₩136,683 | ₩133,878 | ₩136,382 | +1.39% | 5.5만 |
|---|
| 2026.06.10 | ₩135,337 | ₩136,329 | ₩133,998 | ₩134,039 | -0.96% | 5만 |
|---|
| 2026.06.09 | ₩137,024 | ₩137,082 | ₩133,644 | ₩136,207 | -0.60% | 4.5만 |
|---|
| 2026.06.08 | ₩137,453 | ₩137,801 | ₩136,649 | ₩136,676 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩138,738 | ₩138,758 | ₩135,953 | ₩136,248 | -1.79% | 5만 |
|---|
| 2026.06.04 | ₩138,885 | ₩140,277 | ₩138,885 | ₩140,077 | +0.86% | 3.5만 |
|---|
| 2026.06.03 | ₩140,237 | ₩140,237 | ₩139,434 | ₩139,447 | -0.56% | 5만 |
|---|
| 2026.06.02 | ₩140,143 | ₩140,629 | ₩139,969 | ₩140,492 | +0.25% | 4.7만 |
|---|
| 2026.06.01 | ₩139,447 | ₩140,518 | ₩139,447 | ₩140,184 | +0.53% | 5.9만 |
|---|
| 2026.05.29 | ₩139,782 | ₩140,056 | ₩139,541 | ₩139,809 | +0.02% | 5.7만 |
|---|
| 2026.05.28 | ₩138,416 | ₩139,526 | ₩138,416 | ₩139,434 | +0.74% | 6.2만 |
|---|
| 2026.05.27 | ₩138,564 | ₩138,738 | ₩138,276 | ₩138,550 | -0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩138,510 | ₩138,952 | ₩138,283 | ₩138,617 | +0.08% | 6.3만 |
|---|
| 2026.05.22 | ₩137,894 | ₩138,256 | ₩137,580 | ₩137,707 | -0.14% | 13.3만 |
|---|
| 2026.05.21 | ₩136,183 | ₩137,530 | ₩136,154 | ₩137,145 | +0.71% | 17.9만 |
|---|
| 2026.05.20 | ₩135,873 | ₩136,904 | ₩135,605 | ₩136,870 | +0.73% | 34.4만 |
|---|
| 2026.05.19 | ₩135,712 | ₩136,141 | ₩135,056 | ₩135,444 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩136,408 | ₩136,797 | ₩135,377 | ₩136,301 | -0.08% | 5.3만 |
|---|
| 2026.05.15 | ₩136,448 | ₩137,158 | ₩136,382 | ₩136,422 | -0.02% | 5.7만 |
|---|
| 2026.05.14 | ₩137,332 | ₩138,403 | ₩137,332 | ₩138,175 | +0.61% | 7.6만 |
|---|
| 2026.05.13 | ₩136,100 | ₩137,412 | ₩135,792 | ₩137,131 | +0.76% | 20.4만 |
|---|
| 2026.05.12 | ₩135,833 | ₩136,301 | ₩135,123 | ₩136,214 | +0.28% | 17.9만 |
|---|
| 2026.05.11 | ₩135,873 | ₩136,703 | ₩135,873 | ₩136,382 | +0.37% | 2.9만 |
|---|
| 2026.05.08 | ₩135,993 | ₩136,167 | ₩135,819 | ₩136,154 | +0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩135,498 | ₩135,952 | ₩134,799 | ₩135,096 | -0.30% | 3.3만 |
|---|
| 2026.05.06 | ₩134,855 | ₩135,565 | ₩134,521 | ₩135,485 | +0.47% | 5.4만 |
|---|
| 2026.05.05 | ₩133,289 | ₩133,824 | ₩133,262 | ₩133,610 | +0.24% | 5.1만 |
|---|
| 2026.05.04 | ₩132,858 | ₩133,316 | ₩132,051 | ₩132,553 | -0.23% | 4.3만 |
|---|
| 2026.05.01 | ₩133,021 | ₩133,771 | ₩132,994 | ₩132,994 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩131,830 | ₩132,753 | ₩131,013 | ₩132,646 | +0.62% | 64.3만 |
|---|
| 2026.04.29 | ₩130,893 | ₩131,308 | ₩130,772 | ₩131,308 | +0.32% | 4.1만 |
|---|
| 2026.04.28 | ₩131,496 | ₩131,496 | ₩130,914 | ₩131,308 | -0.14% | 7.4만 |
|---|
| 2026.04.27 | ₩131,660 | ₩131,997 | ₩131,483 | ₩131,930 | +0.21% | 4만 |
|---|
| 2026.04.24 | ₩131,080 | ₩131,830 | ₩130,852 | ₩131,776 | +0.53% | 4.9만 |
|---|
| 2026.04.23 | ₩130,826 | ₩131,428 | ₩129,621 | ₩130,745 | -0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩130,692 | ₩131,321 | ₩130,678 | ₩131,321 | +0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩130,899 | ₩131,310 | ₩129,688 | ₩129,915 | -0.75% | 11만 |
|---|
| 2026.04.20 | ₩130,893 | ₩131,093 | ₩130,424 | ₩130,772 | -0.09% | 8.8만 |
|---|
| 2026.04.17 | ₩130,370 | ₩131,468 | ₩130,370 | ₩131,087 | +0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩129,433 | ₩129,741 | ₩128,991 | ₩129,527 | +0.07% | 5.5만 |
|---|
| 2026.04.15 | ₩128,295 | ₩129,273 | ₩128,175 | ₩129,232 | +0.73% | 6.7만 |
|---|
| 2026.04.14 | ₩127,251 | ₩128,108 | ₩127,251 | ₩128,094 | +0.66% | 18.8만 |
|---|
| 2026.04.13 | ₩124,922 | ₩126,568 | ₩124,922 | ₩126,555 | +1.31% | 4.5만 |
|---|
| 2026.04.10 | ₩125,899 | ₩125,899 | ₩125,069 | ₩125,216 | -0.54% | 3.9만 |
|---|
| 2026.04.09 | ₩124,453 | ₩125,524 | ₩124,239 | ₩125,370 | +0.74% | 4.5만 |
|---|
| 2026.04.08 | ₩124,841 | ₩124,841 | ₩123,944 | ₩124,654 | -0.15% | 6.8만 |
|---|
| 2026.04.07 | ₩120,812 | ₩121,628 | ₩120,249 | ₩121,628 | +0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩120,959 | ₩121,521 | ₩120,959 | ₩121,508 | +0.45% | 8.1만 |
|---|
| 2026.04.02 | ₩119,125 | ₩121,026 | ₩118,977 | ₩120,972 | +1.55% | 13.4만 |
|---|
| 2026.04.01 | ₩120,771 | ₩121,441 | ₩120,370 | ₩120,852 | +0.07% | 51만 |
|---|
| 2026.03.31 | ₩117,692 | ₩120,048 | ₩117,692 | ₩119,941 | +1.91% | 41.7만 |
|---|
| 2026.03.30 | ₩117,853 | ₩117,853 | ₩116,045 | ₩116,501 | -1.15% | 7.9만 |
|---|
| 2026.03.27 | ₩117,987 | ₩118,348 | ₩116,755 | ₩116,956 | -0.87% | 6.5만 |
|---|
| 2026.03.26 | ₩120,142 | ₩120,691 | ₩118,937 | ₩118,991 | -0.96% | 9.8만 |
|---|
| 2026.03.25 | ₩121,494 | ₩121,494 | ₩120,812 | ₩121,066 | -0.35% | 3.9만 |
|---|
| 2026.03.24 | ₩120,664 | ₩121,374 | ₩120,182 | ₩120,718 | +0.04% | 10.8만 |
|---|
| 2026.03.23 | ₩121,548 | ₩122,539 | ₩120,972 | ₩121,240 | -0.25% | 29.3만 |
|---|
| 2026.03.20 | ₩121,079 | ₩121,079 | ₩119,521 | ₩119,995 | -0.90% | 22.4만 |
|---|
| 2026.03.19 | ₩121,146 | ₩122,225 | ₩121,039 | ₩121,789 | +0.53% | 12.1만 |
|---|
| 2026.03.18 | ₩123,436 | ₩123,502 | ₩122,124 | ₩122,177 | -1.02% | 6.6만 |
|---|
| 2026.03.17 | ₩124,025 | ₩124,527 | ₩123,817 | ₩123,837 | -0.15% | 3.6만 |
|---|
| 2026.03.16 | ₩123,504 | ₩124,025 | ₩123,248 | ₩123,569 | +0.05% | 10.2만 |
|---|
| 2026.03.13 | ₩123,877 | ₩123,944 | ₩122,177 | ₩122,271 | -1.30% | 8.3만 |
|---|
| 2026.03.12 | ₩123,958 | ₩124,004 | ₩122,980 | ₩123,034 | -0.75% | 5만 |
|---|
| 2026.03.11 | ₩125,296 | ₩125,417 | ₩124,347 | ₩124,935 | -0.29% | 8.2만 |
|---|
| 2026.03.10 | ₩124,948 | ₩126,100 | ₩124,627 | ₩124,948 | 0.00% | 131.5만 |
|---|
| 2026.03.09 | ₩122,557 | ₩125,271 | ₩122,405 | ₩125,256 | +2.20% | 7.2만 |
|---|
| 2026.03.06 | ₩123,824 | ₩124,794 | ₩123,750 | ₩124,199 | +0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩126,133 | ₩126,133 | ₩124,748 | ₩125,792 | -0.27% | 4.3만 |
|---|
| 2026.03.04 | ₩125,859 | ₩126,742 | ₩125,457 | ₩126,461 | +0.48% | 7.5만 |
|---|
| 2026.03.03 | ₩124,507 | ₩125,832 | ₩123,569 | ₩125,484 | +0.78% | 4.4만 |
|---|
| 2026.03.02 | ₩125,678 | ₩126,910 | ₩125,678 | ₩126,649 | +0.77% | 5.5만 |
|---|
| 2026.02.27 | ₩126,180 | ₩126,662 | ₩126,006 | ₩126,582 | +0.32% | 4.7만 |
|---|
| 2026.02.26 | ₩127,571 | ₩127,571 | ₩126,341 | ₩127,117 | -0.36% | 7만 |
|---|
| 2026.02.25 | ₩127,171 | ₩127,867 | ₩127,171 | ₩127,813 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩125,363 | ₩126,796 | ₩125,363 | ₩126,709 | +1.07% | 6.2만 |
|---|
| 2026.02.23 | ₩126,716 | ₩126,916 | ₩125,390 | ₩125,698 | -0.80% | 9.8만 |
|---|
| 2026.02.20 | ₩125,885 | ₩127,124 | ₩125,872 | ₩127,077 | +0.95% | 6.5만 |
|---|
| 2026.02.19 | ₩126,167 | ₩126,475 | ₩125,798 | ₩126,153 | -0.01% | 25.9만 |
|---|
| 2026.02.18 | ₩126,180 | ₩126,997 | ₩126,126 | ₩126,528 | +0.28% | 37.8만 |
|---|
| 2026.02.17 | ₩125,203 | ₩126,227 | ₩124,614 | ₩125,845 | +0.51% | 5만 |
|---|
| 2026.02.13 | ₩125,725 | ₩126,461 | ₩125,437 | ₩125,678 | -0.04% | 10.7만 |
|---|
| 2026.02.12 | ₩128,175 | ₩128,175 | ₩125,511 | ₩125,645 | -1.97% | 6.9만 |
|---|
| 2026.02.11 | ₩128,536 | ₩128,536 | ₩127,133 | ₩127,613 | -0.72% | 6.8만 |
|---|
| 2026.02.10 | ₩128,202 | ₩128,491 | ₩127,613 | ₩127,666 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩127,171 | ₩128,362 | ₩127,171 | ₩128,054 | +0.69% | 8.4만 |
|---|
| 2026.02.06 | ₩126,488 | ₩127,706 | ₩126,193 | ₩127,425 | +0.74% | 7.5만 |
|---|
| 2026.02.05 | ₩125,430 | ₩125,832 | ₩124,681 | ₩124,948 | -0.38% | 9만 |
|---|
| 2026.02.04 | ₩127,452 | ₩127,546 | ₩125,946 | ₩126,662 | -0.62% | 7.1만 |
|---|
| 2026.02.03 | ₩128,536 | ₩128,536 | ₩126,361 | ₩127,298 | -0.96% | 6.6만 |
|---|
| 2026.02.02 | ₩127,224 | ₩128,793 | ₩127,224 | ₩128,483 | +0.99% | 11.6만 |
|---|
| 2026.01.30 | ₩127,961 | ₩128,214 | ₩127,184 | ₩127,820 | -0.11% | 48.4만 |
|---|
| 2026.01.29 | ₩128,228 | ₩128,389 | ₩126,716 | ₩128,349 | +0.09% | 7.2만 |
|---|
| 2026.01.28 | ₩128,978 | ₩128,978 | ₩128,380 | ₩128,657 | -0.25% | 5.9만 |
|---|
| 2026.01.27 | ₩128,523 | ₩128,860 | ₩128,389 | ₩128,690 | +0.13% | 5.3만 |
|---|
| 2026.01.26 | ₩127,679 | ₩128,380 | ₩127,679 | ₩128,161 | +0.38% | 7.5만 |
|---|
| 2026.01.23 | ₩127,144 | ₩127,678 | ₩127,104 | ₩127,438 | +0.23% | 4.7만 |
|---|
| 2026.01.22 | ₩127,666 | ₩127,746 | ₩127,030 | ₩127,345 | -0.25% | 5.3만 |
|---|
| 2026.01.21 | ₩125,685 | ₩127,089 | ₩125,551 | ₩126,608 | +0.73% | 5.8만 |
|---|
| 2026.01.20 | ₩125,845 | ₩126,560 | ₩125,110 | ₩125,205 | -0.51% | 6.9만 |
|---|
| 2026.01.16 | ₩128,148 | ₩128,329 | ₩127,666 | ₩127,894 | -0.20% | 8.9만 |
|---|
| 2026.01.15 | ₩128,362 | ₩128,643 | ₩127,867 | ₩127,953 | -0.32% | 74.7만 |
|---|
| 2026.01.14 | ₩127,856 | ₩127,867 | ₩127,010 | ₩127,693 | -0.13% | 9.1만 |
|---|
| 2026.01.13 | ₩128,911 | ₩128,911 | ₩127,987 | ₩128,443 | -0.36% | 3만 |
|---|
| 2026.01.12 | ₩128,188 | ₩128,871 | ₩128,188 | ₩128,757 | +0.44% | 5.1만 |
|---|
| 2026.01.09 | ₩128,148 | ₩128,710 | ₩127,733 | ₩128,523 | +0.29% | 6.1만 |
|---|
| 2026.01.08 | ₩127,679 | ₩127,827 | ₩127,385 | ₩127,720 | +0.03% | 5.2만 |
|---|
| 2026.01.07 | ₩128,148 | ₩128,574 | ₩127,740 | ₩127,760 | -0.30% | 9.2만 |
|---|
| 2026.01.06 | ₩127,438 | ₩128,175 | ₩127,438 | ₩128,121 | +0.54% | 49.4만 |
|---|
| 2026.01.05 | ₩127,398 | ₩127,679 | ₩127,331 | ₩127,385 | -0.01% | 3.8만 |
|---|
| 2026.01.02 | ₩126,622 | ₩126,655 | ₩125,966 | ₩126,595 | -0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩127,599 | ₩127,599 | ₩126,361 | ₩126,381 | -0.95% | 4.6만 |
|---|
| 2025.12.30 | ₩127,358 | ₩127,532 | ₩127,238 | ₩127,271 | -0.07% | 20.2만 |
|---|
| 2025.12.29 | ₩127,372 | ₩127,586 | ₩127,157 | ₩127,465 | +0.07% | 52.9만 |
|---|
| 2025.12.26 | ₩127,853 | ₩128,056 | ₩127,769 | ₩127,907 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩127,491 | ₩127,991 | ₩127,491 | ₩127,920 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩126,702 | ₩127,492 | ₩126,702 | ₩127,479 | +0.61% | 3.9만 |
|---|
| 2025.12.22 | ₩127,157 | ₩127,251 | ₩126,861 | ₩127,238 | +0.06% | 4.3만 |
|---|
| 2025.12.19 | ₩125,885 | ₩126,471 | ₩125,885 | ₩126,367 | +0.38% | 5.4만 |
|---|
| 2025.12.18 | ₩125,417 | ₩126,073 | ₩125,042 | ₩125,296 | -0.10% | 18.5만 |
|---|
| 2025.12.17 | ₩125,979 | ₩125,979 | ₩124,333 | ₩124,346 | -1.30% | 20.5만 |
|---|
| 2025.12.16 | ₩125,872 | ₩126,086 | ₩125,149 | ₩125,845 | -0.02% | 4.5만 |
|---|
| 2025.12.15 | ₩126,903 | ₩126,903 | ₩125,912 | ₩126,113 | -0.62% | 4.6만 |
|---|
| 2025.12.12 | ₩127,345 | ₩127,559 | ₩125,986 | ₩126,341 | -0.79% | 33.1만 |
|---|
| 2025.12.11 | ₩126,997 | ₩127,760 | ₩126,756 | ₩127,760 | +0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩126,608 | ₩127,773 | ₩126,461 | ₩127,479 | +0.69% | 5.6만 |
|---|
| 2025.12.09 | ₩126,662 | ₩127,137 | ₩126,662 | ₩126,756 | +0.07% | 7.9만 |
|---|
| 2025.12.08 | ₩126,979 | ₩126,997 | ₩126,515 | ₩126,836 | -0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩127,606 | ₩127,634 | ₩127,057 | ₩127,211 | -0.31% | 5만 |
|---|
| 2025.12.04 | ₩127,465 | ₩127,465 | ₩126,440 | ₩126,957 | -0.40% | 3.9만 |
|---|
| 2025.12.03 | ₩126,113 | ₩127,068 | ₩126,113 | ₩126,896 | +0.62% | 3만 |
|---|
| 2025.12.02 | ₩126,568 | ₩126,849 | ₩126,207 | ₩126,448 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩125,926 | ₩126,649 | ₩125,832 | ₩126,100 | +0.14% | 17.6만 |
|---|
| 2025.11.28 | ₩126,448 | ₩126,689 | ₩126,314 | ₩126,675 | +0.18% | 2.9만 |
|---|
| 2025.11.26 | ₩125,738 | ₩126,354 | ₩125,578 | ₩126,080 | +0.27% | 12.5만 |
|---|
| 2025.11.25 | ₩124,025 | ₩125,323 | ₩123,370 | ₩125,216 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩123,308 | ₩124,245 | ₩122,860 | ₩124,065 | +0.61% | 5만 |
|---|
| 2025.11.21 | ₩121,642 | ₩123,128 | ₩120,812 | ₩122,083 | +0.36% | 4.7만 |
|---|
| 2025.11.20 | ₩124,935 | ₩125,243 | ₩120,919 | ₩120,986 | -3.16% | 4.2만 |
|---|
| 2025.11.19 | ₩122,525 | ₩123,646 | ₩122,338 | ₩122,940 | +0.34% | 5.2만 |
|---|
| 2025.11.18 | ₩122,753 | ₩123,355 | ₩121,775 | ₩122,498 | -0.21% | 5.4만 |
|---|
| 2025.11.17 | ₩124,105 | ₩124,975 | ₩122,995 | ₩123,382 | -0.58% | 13.5만 |
|---|
| 2025.11.14 | ₩123,596 | ₩125,243 | ₩123,596 | ₩124,547 | +0.77% | 2.8만 |
|---|
| 2025.11.13 | ₩126,073 | ₩126,307 | ₩124,440 | ₩124,587 | -1.18% | 3.8만 |
|---|
| 2025.11.12 | ₩127,211 | ₩127,211 | ₩126,413 | ₩126,796 | -0.33% | 3.8만 |
|---|
| 2025.11.11 | ₩126,314 | ₩126,863 | ₩126,039 | ₩126,716 | +0.32% | 3.7만 |
|---|
| 2025.11.10 | ₩125,805 | ₩126,535 | ₩125,377 | ₩126,434 | +0.50% | 8.5만 |
|---|
| 2025.11.07 | ₩123,797 | ₩124,520 | ₩122,773 | ₩124,520 | +0.58% | 83.9만 |
|---|
| 2025.11.06 | ₩125,150 | ₩125,296 | ₩124,241 | ₩124,386 | -0.61% | 4.1만 |
|---|
| 2025.11.05 | ₩125,243 | ₩126,406 | ₩125,189 | ₩125,819 | +0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩125,511 | ₩126,274 | ₩125,296 | ₩125,337 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩127,452 | ₩127,452 | ₩126,347 | ₩126,943 | -0.40% | 9.1만 |
|---|
| 2025.10.31 | ₩127,090 | ₩127,171 | ₩126,327 | ₩126,797 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩126,568 | ₩127,372 | ₩126,341 | ₩126,381 | -0.15% | 4.9만 |
|---|
| 2025.10.29 | ₩128,121 | ₩128,121 | ₩127,133 | ₩127,720 | -0.31% | 3.6만 |
|---|
| 2025.10.28 | ₩127,746 | ₩128,028 | ₩127,318 | ₩127,639 | -0.08% | 9.4만 |
|---|
| 2025.10.27 | ₩126,776 | ₩127,345 | ₩126,769 | ₩127,291 | +0.41% | 84.9만 |
|---|
| 2025.10.24 | ₩125,645 | ₩126,005 | ₩125,404 | ₩125,752 | +0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩124,185 | ₩124,935 | ₩124,092 | ₩124,748 | +0.45% | 3.8만 |
|---|
| 2025.10.22 | ₩124,654 | ₩124,774 | ₩123,263 | ₩123,958 | -0.56% | 43.2만 |
|---|
| 2025.10.21 | ₩124,780 | ₩124,922 | ₩124,573 | ₩124,681 | -0.08% | 4.4만 |
|---|
| 2025.10.20 | ₩124,393 | ₩124,828 | ₩124,307 | ₩124,667 | +0.22% | 3.9만 |
|---|
| 2025.10.17 | ₩122,323 | ₩123,592 | ₩122,276 | ₩123,342 | +0.83% | 2.9만 |
|---|
| 2025.10.16 | ₩123,863 | ₩124,077 | ₩122,224 | ₩122,726 | -0.92% | 4.6만 |
|---|
| 2025.10.15 | ₩124,426 | ₩124,484 | ₩122,512 | ₩123,543 | -0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩121,387 | ₩123,690 | ₩121,387 | ₩123,061 | +1.38% | 3.1만 |
|---|
| 2025.10.13 | ₩122,592 | ₩123,395 | ₩122,592 | ₩123,221 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩125,189 | ₩125,243 | ₩121,293 | ₩121,354 | -3.06% | 26.9만 |
|---|