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 | ₩143,609 | ₩144,123 | ₩143,395 | ₩143,976 | +0.26% | 9만 |
| 2026.10.08 | ₩143,201 | ₩143,676 | ₩142,546 | ₩143,094 | -0.07% | 11.1만 |
| 2026.10.07 | ₩143,335 | ₩143,936 | ₩143,188 | ₩143,816 | +0.34% | 7.2만 |
| 2026.10.06 | ₩143,736 | ₩144,611 | ₩143,736 | ₩144,204 | +0.33% | 4.1만 |
| 2026.10.05 | ₩142,600 | ₩143,661 | ₩142,533 | ₩143,321 | +0.51% | 39.8만 |
| 2026.10.02 | ₩142,399 | ₩142,894 | ₩142,132 | ₩142,346 | -0.04% | 6.5만 |
| 2026.10.01 | ₩141,490 | ₩141,490 | ₩140,441 | ₩141,263 | -0.16% | 8.4만 |
| 2026.09.30 | ₩141,905 | ₩142,239 | ₩141,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,103 |
| -0.57% |
| 47만 |
| 2026.09.29 | ₩141,905 | ₩141,905 | ₩141,036 | ₩141,303 | -0.42% | 6만 |
|---|
| 2026.09.28 | ₩141,931 | ₩142,212 | ₩141,303 | ₩141,571 | -0.25% | 7.3만 |
|---|
| 2026.09.25 | ₩142,493 | ₩142,787 | ₩141,798 | ₩142,787 | +0.21% | 7.9만 |
|---|
| 2026.09.24 | ₩141,183 | ₩142,159 | ₩141,176 | ₩141,985 | +0.57% | 7.2만 |
|---|
| 2026.09.23 | ₩143,295 | ₩143,321 | ₩142,119 | ₩142,252 | -0.73% | 40.6만 |
|---|
| 2026.09.22 | ₩143,629 | ₩143,763 | ₩143,308 | ₩143,428 | -0.14% | 10만 |
|---|
| 2026.09.21 | ₩142,065 | ₩143,696 | ₩142,065 | ₩143,535 | +1.03% | 53.7만 |
|---|
| 2026.09.18 | ₩141,103 | ₩141,317 | ₩140,596 | ₩141,290 | +0.13% | 8.6만 |
|---|
| 2026.09.17 | ₩141,023 | ₩141,210 | ₩140,707 | ₩141,023 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩140,408 | ₩140,702 | ₩138,724 | ₩139,419 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩140,488 | ₩140,517 | ₩139,826 | ₩139,948 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩140,581 | ₩141,116 | ₩140,154 | ₩140,688 | +0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩141,223 | ₩141,691 | ₩141,210 | ₩141,303 | +0.06% | 4.5만 |
|---|
| 2026.09.10 | ₩140,221 | ₩140,521 | ₩139,947 | ₩140,127 | -0.07% | 3.2만 |
|---|
| 2026.09.09 | ₩141,317 | ₩141,317 | ₩140,782 | ₩140,942 | -0.26% | 41.3만 |
|---|
| 2026.09.08 | ₩142,078 | ₩142,119 | ₩141,571 | ₩141,571 | -0.36% | 5.4만 |
|---|
| 2026.09.04 | ₩142,680 | ₩142,687 | ₩142,119 | ₩142,346 | -0.23% | 3.8만 |
|---|
| 2026.09.03 | ₩141,878 | ₩143,021 | ₩141,878 | ₩142,827 | +0.67% | 74.4만 |
|---|
| 2026.09.02 | ₩140,702 | ₩141,410 | ₩140,675 | ₩141,290 | +0.42% | 2.8만 |
|---|
| 2026.09.01 | ₩140,809 | ₩141,156 | ₩140,374 | ₩140,648 | -0.11% | 3.8만 |
|---|
| 2026.08.31 | ₩141,651 | ₩141,851 | ₩141,303 | ₩141,744 | +0.07% | 33.3만 |
|---|
| 2026.08.28 | ₩142,773 | ₩143,228 | ₩141,985 | ₩142,105 | -0.47% | 9.9만 |
|---|
| 2026.08.27 | ₩142,025 | ₩142,680 | ₩141,905 | ₩142,493 | +0.33% | 4.5만 |
|---|
| 2026.08.26 | ₩141,143 | ₩141,691 | ₩141,076 | ₩141,410 | +0.19% | 4.7만 |
|---|
| 2026.08.25 | ₩141,450 | ₩141,608 | ₩140,996 | ₩141,524 | +0.05% | 4.4만 |
|---|
| 2026.08.24 | ₩140,809 | ₩141,317 | ₩140,809 | ₩141,055 | +0.17% | 3.9만 |
|---|
| 2026.08.21 | ₩141,597 | ₩141,731 | ₩141,196 | ₩141,450 | -0.10% | 23.9만 |
|---|
| 2026.08.20 | ₩141,450 | ₩141,798 | ₩140,729 | ₩140,755 | -0.49% | 3.2만 |
|---|
| 2026.08.19 | ₩142,081 | ₩142,560 | ₩141,878 | ₩141,885 | -0.14% | 4.4만 |
|---|
| 2026.08.18 | ₩141,758 | ₩142,292 | ₩141,704 | ₩141,771 | +0.01% | 4만 |
|---|
| 2026.08.17 | ₩143,295 | ₩143,348 | ₩142,733 | ₩142,733 | -0.39% | 5.5만 |
|---|
| 2026.08.14 | ₩143,709 | ₩143,910 | ₩143,228 | ₩143,428 | -0.20% | 18.5만 |
|---|
| 2026.08.13 | ₩143,186 | ₩143,869 | ₩143,121 | ₩143,656 | +0.33% | 3.9만 |
|---|
| 2026.08.12 | ₩142,818 | ₩142,867 | ₩142,573 | ₩142,638 | -0.13% | 3.6만 |
|---|
| 2026.08.11 | ₩143,027 | ₩143,027 | ₩142,092 | ₩142,225 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩142,707 | ₩143,148 | ₩142,586 | ₩142,707 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩142,439 | ₩142,894 | ₩142,246 | ₩142,787 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩142,358 | ₩142,493 | ₩141,691 | ₩141,825 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩143,148 | ₩143,271 | ₩142,025 | ₩142,052 | -0.77% | 8.9만 |
|---|
| 2026.08.04 | ₩140,287 | ₩142,707 | ₩140,287 | ₩142,346 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩138,590 | ₩139,993 | ₩138,590 | ₩139,860 | +0.92% | 4.3만 |
|---|
| 2026.07.31 | ₩137,320 | ₩138,149 | ₩136,198 | ₩137,735 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩135,663 | ₩136,973 | ₩135,636 | ₩136,786 | +0.83% | 3.6만 |
|---|
| 2026.07.29 | ₩136,385 | ₩137,026 | ₩134,527 | ₩134,527 | -1.36% | 6.7만 |
|---|
| 2026.07.28 | ₩135,869 | ₩137,019 | ₩135,843 | ₩136,665 | +0.59% | 3.8만 |
|---|
| 2026.07.27 | ₩137,253 | ₩137,253 | ₩135,810 | ₩136,345 | -0.66% | 5.4만 |
|---|
| 2026.07.24 | ₩136,331 | ₩137,133 | ₩136,050 | ₩136,331 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩136,692 | ₩136,692 | ₩135,743 | ₩136,251 | -0.32% | 4.8만 |
|---|
| 2026.07.22 | ₩137,628 | ₩138,456 | ₩137,628 | ₩138,047 | +0.30% | 3.8만 |
|---|
| 2026.07.21 | ₩137,668 | ₩138,323 | ₩137,561 | ₩138,216 | +0.40% | 6.1만 |
|---|
| 2026.07.20 | ₩138,170 | ₩138,283 | ₩136,973 | ₩137,053 | -0.81% | 32.8만 |
|---|
| 2026.07.17 | ₩136,799 | ₩137,962 | ₩136,799 | ₩137,227 | +0.31% | 4.9만 |
|---|
| 2026.07.16 | ₩138,710 | ₩139,298 | ₩138,109 | ₩138,637 | -0.05% | 4.7만 |
|---|
| 2026.07.15 | ₩139,469 | ₩139,469 | ₩138,590 | ₩139,379 | -0.07% | 5.5만 |
|---|
| 2026.07.14 | ₩138,416 | ₩139,125 | ₩138,296 | ₩138,831 | +0.30% | 11.9만 |
|---|
| 2026.07.13 | ₩139,044 | ₩139,245 | ₩138,202 | ₩138,363 | -0.49% | 6.3만 |
|---|
| 2026.07.10 | ₩138,971 | ₩139,511 | ₩138,336 | ₩139,472 | +0.36% | 8.2만 |
|---|
| 2026.07.09 | ₩138,003 | ₩138,911 | ₩138,003 | ₩138,837 | +0.60% | 3.3만 |
|---|
| 2026.07.08 | ₩137,374 | ₩137,828 | ₩136,685 | ₩137,828 | +0.33% | 6.1만 |
|---|
| 2026.07.07 | ₩138,470 | ₩138,470 | ₩137,735 | ₩138,136 | -0.24% | 6만 |
|---|
| 2026.07.06 | ₩137,989 | ₩138,964 | ₩137,989 | ₩138,737 | +0.54% | 28.3만 |
|---|
| 2026.07.02 | ₩138,737 | ₩138,737 | ₩136,709 | ₩137,588 | -0.83% | 8.3만 |
|---|
| 2026.07.01 | ₩137,795 | ₩138,349 | ₩137,681 | ₩137,681 | -0.08% | 5.7만 |
|---|
| 2026.06.30 | ₩136,906 | ₩138,069 | ₩136,906 | ₩137,801 | +0.65% | 20만 |
|---|
| 2026.06.29 | ₩136,184 | ₩136,893 | ₩135,235 | ₩136,786 | +0.44% | 5.9만 |
|---|
| 2026.06.26 | ₩134,353 | ₩135,917 | ₩134,353 | ₩134,874 | +0.39% | 21.4만 |
|---|
| 2026.06.25 | ₩136,398 | ₩136,398 | ₩134,647 | ₩135,195 | -0.88% | 19.6만 |
|---|
| 2026.06.24 | ₩135,676 | ₩136,358 | ₩134,848 | ₩135,088 | -0.43% | 4.2만 |
|---|
| 2026.06.23 | ₩135,382 | ₩136,786 | ₩135,382 | ₩135,803 | +0.31% | 5.4만 |
|---|
| 2026.06.22 | ₩138,522 | ₩138,790 | ₩137,588 | ₩137,788 | -0.53% | 6.9만 |
|---|
| 2026.06.18 | ₩137,855 | ₩138,470 | ₩137,781 | ₩138,229 | +0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩138,643 | ₩138,857 | ₩136,585 | ₩136,839 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩139,364 | ₩139,461 | ₩138,496 | ₩138,537 | -0.59% | 16.9만 |
|---|
| 2026.06.15 | ₩139,044 | ₩139,646 | ₩139,004 | ₩139,338 | +0.21% | 20.5만 |
|---|
| 2026.06.12 | ₩136,451 | ₩137,267 | ₩135,716 | ₩136,799 | +0.25% | 4만 |
|---|
| 2026.06.11 | ₩134,293 | ₩136,458 | ₩133,658 | ₩136,157 | +1.39% | 5.5만 |
|---|
| 2026.06.10 | ₩135,115 | ₩136,105 | ₩133,778 | ₩133,818 | -0.96% | 5만 |
|---|
| 2026.06.09 | ₩136,799 | ₩136,856 | ₩133,424 | ₩135,984 | -0.60% | 4.5만 |
|---|
| 2026.06.08 | ₩137,227 | ₩137,574 | ₩136,425 | ₩136,451 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩138,510 | ₩138,530 | ₩135,730 | ₩136,024 | -1.79% | 5만 |
|---|
| 2026.06.04 | ₩138,657 | ₩140,047 | ₩138,657 | ₩139,846 | +0.86% | 3.5만 |
|---|
| 2026.06.03 | ₩140,007 | ₩140,007 | ₩139,205 | ₩139,218 | -0.56% | 5만 |
|---|
| 2026.06.02 | ₩139,913 | ₩140,398 | ₩139,739 | ₩140,261 | +0.25% | 4.7만 |
|---|
| 2026.06.01 | ₩139,218 | ₩140,287 | ₩139,218 | ₩139,953 | +0.53% | 5.9만 |
|---|
| 2026.05.29 | ₩139,552 | ₩139,826 | ₩139,312 | ₩139,579 | +0.02% | 5.7만 |
|---|
| 2026.05.28 | ₩138,189 | ₩139,297 | ₩138,189 | ₩139,205 | +0.74% | 6.2만 |
|---|
| 2026.05.27 | ₩138,336 | ₩138,510 | ₩138,049 | ₩138,323 | -0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩138,283 | ₩138,724 | ₩138,055 | ₩138,389 | +0.08% | 6.3만 |
|---|
| 2026.05.22 | ₩137,668 | ₩138,029 | ₩137,354 | ₩137,481 | -0.14% | 13.3만 |
|---|
| 2026.05.21 | ₩135,960 | ₩137,304 | ₩135,930 | ₩136,919 | +0.71% | 17.9만 |
|---|
| 2026.05.20 | ₩135,650 | ₩136,679 | ₩135,382 | ₩136,645 | +0.73% | 34.4만 |
|---|
| 2026.05.19 | ₩135,489 | ₩135,917 | ₩134,834 | ₩135,222 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩136,184 | ₩136,572 | ₩135,155 | ₩136,077 | -0.08% | 5.3만 |
|---|
| 2026.05.15 | ₩136,224 | ₩136,933 | ₩136,157 | ₩136,198 | -0.02% | 5.7만 |
|---|
| 2026.05.14 | ₩137,106 | ₩138,176 | ₩137,106 | ₩137,948 | +0.61% | 7.6만 |
|---|
| 2026.05.13 | ₩135,877 | ₩137,187 | ₩135,569 | ₩136,906 | +0.76% | 20.4만 |
|---|
| 2026.05.12 | ₩135,609 | ₩136,077 | ₩134,901 | ₩135,990 | +0.28% | 17.9만 |
|---|
| 2026.05.11 | ₩135,650 | ₩136,478 | ₩135,650 | ₩136,157 | +0.37% | 2.9만 |
|---|
| 2026.05.08 | ₩135,770 | ₩135,944 | ₩135,596 | ₩135,930 | +0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩135,275 | ₩135,728 | ₩134,578 | ₩134,874 | -0.30% | 3.3만 |
|---|
| 2026.05.06 | ₩134,634 | ₩135,342 | ₩134,300 | ₩135,262 | +0.47% | 5.4만 |
|---|
| 2026.05.05 | ₩133,070 | ₩133,605 | ₩133,043 | ₩133,391 | +0.24% | 5.1만 |
|---|
| 2026.05.04 | ₩132,640 | ₩133,097 | ₩131,834 | ₩132,335 | -0.23% | 4.3만 |
|---|
| 2026.05.01 | ₩132,803 | ₩133,551 | ₩132,776 | ₩132,776 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩131,613 | ₩132,535 | ₩130,798 | ₩132,428 | +0.62% | 64.3만 |
|---|
| 2026.04.29 | ₩130,677 | ₩131,092 | ₩130,557 | ₩131,092 | +0.32% | 4.1만 |
|---|
| 2026.04.28 | ₩131,280 | ₩131,280 | ₩130,699 | ₩131,092 | -0.14% | 7.4만 |
|---|
| 2026.04.27 | ₩131,443 | ₩131,780 | ₩131,267 | ₩131,713 | +0.21% | 4만 |
|---|
| 2026.04.24 | ₩130,865 | ₩131,613 | ₩130,637 | ₩131,560 | +0.53% | 4.9만 |
|---|
| 2026.04.23 | ₩130,611 | ₩131,212 | ₩129,408 | ₩130,530 | -0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩130,477 | ₩131,105 | ₩130,464 | ₩131,105 | +0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩130,684 | ₩131,094 | ₩129,475 | ₩129,702 | -0.75% | 11만 |
|---|
| 2026.04.20 | ₩130,677 | ₩130,878 | ₩130,210 | ₩130,557 | -0.09% | 8.8만 |
|---|
| 2026.04.17 | ₩130,156 | ₩131,252 | ₩130,156 | ₩130,871 | +0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩129,221 | ₩129,528 | ₩128,779 | ₩129,314 | +0.07% | 5.5만 |
|---|
| 2026.04.15 | ₩128,084 | ₩129,060 | ₩127,964 | ₩129,020 | +0.73% | 6.7만 |
|---|
| 2026.04.14 | ₩127,042 | ₩127,897 | ₩127,042 | ₩127,884 | +0.66% | 18.8만 |
|---|
| 2026.04.13 | ₩124,716 | ₩126,360 | ₩124,716 | ₩126,347 | +1.31% | 4.5만 |
|---|
| 2026.04.10 | ₩125,692 | ₩125,692 | ₩124,863 | ₩125,010 | -0.54% | 3.9만 |
|---|
| 2026.04.09 | ₩124,248 | ₩125,318 | ₩124,035 | ₩125,164 | +0.74% | 4.5만 |
|---|
| 2026.04.08 | ₩124,636 | ₩124,636 | ₩123,741 | ₩124,449 | -0.15% | 6.8만 |
|---|
| 2026.04.07 | ₩120,613 | ₩121,428 | ₩120,052 | ₩121,428 | +0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩120,760 | ₩121,321 | ₩120,760 | ₩121,308 | +0.45% | 8.1만 |
|---|
| 2026.04.02 | ₩118,929 | ₩120,827 | ₩118,782 | ₩120,773 | +1.55% | 13.4만 |
|---|
| 2026.04.01 | ₩120,573 | ₩121,241 | ₩120,172 | ₩120,653 | +0.07% | 51만 |
|---|
| 2026.03.31 | ₩117,499 | ₩119,851 | ₩117,499 | ₩119,744 | +1.91% | 41.7만 |
|---|
| 2026.03.30 | ₩117,659 | ₩117,659 | ₩115,855 | ₩116,309 | -1.15% | 7.9만 |
|---|
| 2026.03.27 | ₩117,793 | ₩118,154 | ₩116,563 | ₩116,764 | -0.87% | 6.5만 |
|---|
| 2026.03.26 | ₩119,945 | ₩120,493 | ₩118,742 | ₩118,795 | -0.96% | 9.8만 |
|---|
| 2026.03.25 | ₩121,295 | ₩121,295 | ₩120,613 | ₩120,867 | -0.35% | 3.9만 |
|---|
| 2026.03.24 | ₩120,466 | ₩121,174 | ₩119,985 | ₩120,519 | +0.04% | 10.8만 |
|---|
| 2026.03.23 | ₩121,348 | ₩122,337 | ₩120,773 | ₩121,041 | -0.25% | 29.3만 |
|---|
| 2026.03.20 | ₩120,880 | ₩120,880 | ₩119,325 | ₩119,798 | -0.90% | 22.4만 |
|---|
| 2026.03.19 | ₩120,947 | ₩122,024 | ₩120,840 | ₩121,589 | +0.53% | 12.1만 |
|---|
| 2026.03.18 | ₩123,233 | ₩123,300 | ₩121,923 | ₩121,976 | -1.02% | 6.6만 |
|---|
| 2026.03.17 | ₩123,821 | ₩124,322 | ₩123,614 | ₩123,634 | -0.15% | 3.6만 |
|---|
| 2026.03.16 | ₩123,301 | ₩123,821 | ₩123,046 | ₩123,366 | +0.05% | 10.2만 |
|---|
| 2026.03.13 | ₩123,674 | ₩123,741 | ₩121,976 | ₩122,070 | -1.30% | 8.3만 |
|---|
| 2026.03.12 | ₩123,754 | ₩123,801 | ₩122,778 | ₩122,832 | -0.75% | 5만 |
|---|
| 2026.03.11 | ₩125,091 | ₩125,211 | ₩124,143 | ₩124,730 | -0.29% | 8.2만 |
|---|
| 2026.03.10 | ₩124,743 | ₩125,892 | ₩124,422 | ₩124,743 | 0.00% | 131.5만 |
|---|
| 2026.03.09 | ₩122,356 | ₩125,065 | ₩122,204 | ₩125,050 | +2.20% | 7.2만 |
|---|
| 2026.03.06 | ₩123,620 | ₩124,589 | ₩123,547 | ₩123,995 | +0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩125,926 | ₩125,926 | ₩124,543 | ₩125,585 | -0.27% | 4.3만 |
|---|
| 2026.03.04 | ₩125,652 | ₩126,534 | ₩125,251 | ₩126,253 | +0.48% | 7.5만 |
|---|
| 2026.03.03 | ₩124,302 | ₩125,625 | ₩123,366 | ₩125,278 | +0.78% | 4.4만 |
|---|
| 2026.03.02 | ₩125,471 | ₩126,701 | ₩125,471 | ₩126,440 | +0.77% | 5.5만 |
|---|
| 2026.02.27 | ₩125,973 | ₩126,454 | ₩125,799 | ₩126,374 | +0.32% | 4.7만 |
|---|
| 2026.02.26 | ₩127,361 | ₩127,361 | ₩126,133 | ₩126,908 | -0.36% | 7만 |
|---|
| 2026.02.25 | ₩126,962 | ₩127,657 | ₩126,962 | ₩127,603 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩125,157 | ₩126,587 | ₩125,157 | ₩126,501 | +1.07% | 6.2만 |
|---|
| 2026.02.23 | ₩126,507 | ₩126,708 | ₩125,184 | ₩125,491 | -0.80% | 9.8만 |
|---|
| 2026.02.20 | ₩125,679 | ₩126,915 | ₩125,665 | ₩126,868 | +0.95% | 6.5만 |
|---|
| 2026.02.19 | ₩125,959 | ₩126,267 | ₩125,592 | ₩125,946 | -0.01% | 25.9만 |
|---|
| 2026.02.18 | ₩125,973 | ₩126,788 | ₩125,919 | ₩126,320 | +0.28% | 37.8만 |
|---|
| 2026.02.17 | ₩124,997 | ₩126,019 | ₩124,409 | ₩125,639 | +0.51% | 5만 |
|---|
| 2026.02.13 | ₩125,518 | ₩126,253 | ₩125,231 | ₩125,471 | -0.04% | 10.7만 |
|---|
| 2026.02.12 | ₩127,964 | ₩127,964 | ₩125,304 | ₩125,438 | -1.97% | 6.9만 |
|---|
| 2026.02.11 | ₩128,325 | ₩128,325 | ₩126,924 | ₩127,403 | -0.72% | 6.8만 |
|---|
| 2026.02.10 | ₩127,991 | ₩128,280 | ₩127,403 | ₩127,456 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩126,962 | ₩128,151 | ₩126,962 | ₩127,844 | +0.69% | 8.4만 |
|---|
| 2026.02.06 | ₩126,280 | ₩127,496 | ₩125,986 | ₩127,216 | +0.74% | 7.5만 |
|---|
| 2026.02.05 | ₩125,224 | ₩125,625 | ₩124,476 | ₩124,743 | -0.38% | 9만 |
|---|
| 2026.02.04 | ₩127,242 | ₩127,336 | ₩125,739 | ₩126,454 | -0.62% | 7.1만 |
|---|
| 2026.02.03 | ₩128,325 | ₩128,325 | ₩126,153 | ₩127,089 | -0.96% | 6.6만 |
|---|
| 2026.02.02 | ₩127,015 | ₩128,582 | ₩127,015 | ₩128,272 | +0.99% | 11.6만 |
|---|
| 2026.01.30 | ₩127,750 | ₩128,003 | ₩126,975 | ₩127,610 | -0.11% | 48.4만 |
|---|
| 2026.01.29 | ₩128,018 | ₩128,178 | ₩126,507 | ₩128,138 | +0.09% | 7.2만 |
|---|
| 2026.01.28 | ₩128,766 | ₩128,766 | ₩128,169 | ₩128,445 | -0.25% | 5.9만 |
|---|
| 2026.01.27 | ₩128,312 | ₩128,648 | ₩128,178 | ₩128,479 | +0.13% | 5.3만 |
|---|
| 2026.01.26 | ₩127,470 | ₩128,169 | ₩127,470 | ₩127,951 | +0.38% | 7.5만 |
|---|
| 2026.01.23 | ₩126,935 | ₩127,468 | ₩126,895 | ₩127,229 | +0.23% | 4.7만 |
|---|
| 2026.01.22 | ₩127,456 | ₩127,536 | ₩126,821 | ₩127,135 | -0.25% | 5.3만 |
|---|
| 2026.01.21 | ₩125,478 | ₩126,880 | ₩125,344 | ₩126,400 | +0.73% | 5.8만 |
|---|
| 2026.01.20 | ₩125,639 | ₩126,352 | ₩124,905 | ₩125,000 | -0.51% | 6.9만 |
|---|
| 2026.01.16 | ₩127,937 | ₩128,118 | ₩127,456 | ₩127,683 | -0.20% | 8.9만 |
|---|
| 2026.01.15 | ₩128,151 | ₩128,432 | ₩127,657 | ₩127,742 | -0.32% | 74.7만 |
|---|
| 2026.01.14 | ₩127,646 | ₩127,657 | ₩126,801 | ₩127,483 | -0.13% | 9.1만 |
|---|
| 2026.01.13 | ₩128,699 | ₩128,699 | ₩127,777 | ₩128,231 | -0.36% | 3만 |
|---|
| 2026.01.12 | ₩127,978 | ₩128,659 | ₩127,978 | ₩128,546 | +0.44% | 5.1만 |
|---|
| 2026.01.09 | ₩127,937 | ₩128,499 | ₩127,523 | ₩128,312 | +0.29% | 6.1만 |
|---|
| 2026.01.08 | ₩127,470 | ₩127,617 | ₩127,176 | ₩127,510 | +0.03% | 5.2만 |
|---|
| 2026.01.07 | ₩127,937 | ₩128,362 | ₩127,530 | ₩127,550 | -0.30% | 9.2만 |
|---|
| 2026.01.06 | ₩127,229 | ₩127,964 | ₩127,229 | ₩127,911 | +0.54% | 49.4만 |
|---|
| 2026.01.05 | ₩127,189 | ₩127,470 | ₩127,122 | ₩127,176 | -0.01% | 3.8만 |
|---|
| 2026.01.02 | ₩126,414 | ₩126,447 | ₩125,759 | ₩126,387 | -0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩127,389 | ₩127,389 | ₩126,153 | ₩126,173 | -0.95% | 4.6만 |
|---|
| 2025.12.30 | ₩127,149 | ₩127,323 | ₩127,029 | ₩127,062 | -0.07% | 20.2만 |
|---|
| 2025.12.29 | ₩127,162 | ₩127,376 | ₩126,948 | ₩127,256 | +0.07% | 52.9만 |
|---|
| 2025.12.26 | ₩127,643 | ₩127,845 | ₩127,559 | ₩127,697 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩127,281 | ₩127,781 | ₩127,281 | ₩127,710 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩126,494 | ₩127,283 | ₩126,494 | ₩127,269 | +0.61% | 3.9만 |
|---|
| 2025.12.22 | ₩126,948 | ₩127,042 | ₩126,653 | ₩127,029 | +0.06% | 4.3만 |
|---|
| 2025.12.19 | ₩125,679 | ₩126,263 | ₩125,679 | ₩126,160 | +0.38% | 5.4만 |
|---|
| 2025.12.18 | ₩125,211 | ₩125,866 | ₩124,837 | ₩125,091 | -0.10% | 18.5만 |
|---|
| 2025.12.17 | ₩125,772 | ₩125,772 | ₩124,128 | ₩124,142 | -1.30% | 20.5만 |
|---|
| 2025.12.16 | ₩125,665 | ₩125,879 | ₩124,944 | ₩125,639 | -0.02% | 4.5만 |
|---|
| 2025.12.15 | ₩126,694 | ₩126,694 | ₩125,705 | ₩125,906 | -0.62% | 4.6만 |
|---|
| 2025.12.12 | ₩127,135 | ₩127,349 | ₩125,779 | ₩126,133 | -0.79% | 33.1만 |
|---|
| 2025.12.11 | ₩126,788 | ₩127,550 | ₩126,547 | ₩127,550 | +0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩126,400 | ₩127,563 | ₩126,253 | ₩127,269 | +0.69% | 5.6만 |
|---|
| 2025.12.09 | ₩126,454 | ₩126,928 | ₩126,454 | ₩126,547 | +0.07% | 7.9만 |
|---|
| 2025.12.08 | ₩126,771 | ₩126,788 | ₩126,307 | ₩126,628 | -0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩127,396 | ₩127,424 | ₩126,848 | ₩127,002 | -0.31% | 5만 |
|---|
| 2025.12.04 | ₩127,256 | ₩127,256 | ₩126,232 | ₩126,748 | -0.40% | 3.9만 |
|---|
| 2025.12.03 | ₩125,906 | ₩126,859 | ₩125,906 | ₩126,688 | +0.62% | 3만 |
|---|
| 2025.12.02 | ₩126,360 | ₩126,641 | ₩125,999 | ₩126,240 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩125,719 | ₩126,440 | ₩125,625 | ₩125,892 | +0.14% | 17.6만 |
|---|
| 2025.11.28 | ₩126,240 | ₩126,481 | ₩126,106 | ₩126,467 | +0.18% | 2.9만 |
|---|
| 2025.11.26 | ₩125,532 | ₩126,146 | ₩125,371 | ₩125,872 | +0.27% | 12.5만 |
|---|
| 2025.11.25 | ₩123,821 | ₩125,117 | ₩123,167 | ₩125,010 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩123,106 | ₩124,041 | ₩122,658 | ₩123,861 | +0.61% | 5만 |
|---|
| 2025.11.21 | ₩121,442 | ₩122,925 | ₩120,613 | ₩121,883 | +0.36% | 4.7만 |
|---|
| 2025.11.20 | ₩124,730 | ₩125,037 | ₩120,720 | ₩120,787 | -3.16% | 4.2만 |
|---|
| 2025.11.19 | ₩122,324 | ₩123,443 | ₩122,137 | ₩122,738 | +0.34% | 5.2만 |
|---|
| 2025.11.18 | ₩122,551 | ₩123,152 | ₩121,575 | ₩122,297 | -0.21% | 5.4만 |
|---|
| 2025.11.17 | ₩123,901 | ₩124,770 | ₩122,793 | ₩123,179 | -0.58% | 13.5만 |
|---|
| 2025.11.14 | ₩123,393 | ₩125,037 | ₩123,393 | ₩124,342 | +0.77% | 2.8만 |
|---|
| 2025.11.13 | ₩125,866 | ₩126,100 | ₩124,235 | ₩124,382 | -1.18% | 3.8만 |
|---|
| 2025.11.12 | ₩127,002 | ₩127,002 | ₩126,205 | ₩126,587 | -0.33% | 3.8만 |
|---|
| 2025.11.11 | ₩126,106 | ₩126,654 | ₩125,832 | ₩126,507 | +0.32% | 3.7만 |
|---|
| 2025.11.10 | ₩125,598 | ₩126,327 | ₩125,171 | ₩126,227 | +0.50% | 8.5만 |
|---|
| 2025.11.07 | ₩123,594 | ₩124,315 | ₩122,571 | ₩124,315 | +0.58% | 83.9만 |
|---|
| 2025.11.06 | ₩124,945 | ₩125,091 | ₩124,037 | ₩124,182 | -0.61% | 4.1만 |
|---|
| 2025.11.05 | ₩125,037 | ₩126,199 | ₩124,984 | ₩125,612 | +0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩125,304 | ₩126,066 | ₩125,091 | ₩125,131 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩127,242 | ₩127,242 | ₩126,140 | ₩126,735 | -0.40% | 9.1만 |
|---|
| 2025.10.31 | ₩126,882 | ₩126,962 | ₩126,120 | ₩126,589 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩126,360 | ₩127,162 | ₩126,133 | ₩126,173 | -0.15% | 4.9만 |
|---|
| 2025.10.29 | ₩127,911 | ₩127,911 | ₩126,924 | ₩127,510 | -0.31% | 3.6만 |
|---|
| 2025.10.28 | ₩127,536 | ₩127,817 | ₩127,109 | ₩127,430 | -0.08% | 9.4만 |
|---|
| 2025.10.27 | ₩126,567 | ₩127,135 | ₩126,561 | ₩127,082 | +0.41% | 84.9만 |
|---|
| 2025.10.24 | ₩125,438 | ₩125,798 | ₩125,197 | ₩125,545 | +0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩123,981 | ₩124,730 | ₩123,888 | ₩124,543 | +0.45% | 3.8만 |
|---|
| 2025.10.22 | ₩124,449 | ₩124,569 | ₩123,060 | ₩123,754 | -0.56% | 43.2만 |
|---|
| 2025.10.21 | ₩124,575 | ₩124,716 | ₩124,369 | ₩124,476 | -0.08% | 4.4만 |
|---|
| 2025.10.20 | ₩124,188 | ₩124,623 | ₩124,103 | ₩124,462 | +0.22% | 3.9만 |
|---|
| 2025.10.17 | ₩122,122 | ₩123,389 | ₩122,075 | ₩123,139 | +0.83% | 2.9만 |
|---|
| 2025.10.16 | ₩123,659 | ₩123,873 | ₩122,023 | ₩122,524 | -0.92% | 4.6만 |
|---|
| 2025.10.15 | ₩124,222 | ₩124,279 | ₩122,310 | ₩123,340 | -0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩121,188 | ₩123,487 | ₩121,188 | ₩122,858 | +1.38% | 3.1만 |
|---|
| 2025.10.13 | ₩122,391 | ₩123,193 | ₩122,391 | ₩123,019 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩124,984 | ₩125,037 | ₩121,094 | ₩121,154 | -3.06% | 26.9만 |
|---|