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 | ₩143,415 | ₩143,929 | ₩143,202 | ₩143,783 | +0.26% | 9만 |
| 2026.10.08 | ₩143,008 | ₩143,482 | ₩142,354 | ₩142,902 | -0.07% | 11.1만 |
| 2026.10.07 | ₩143,142 | ₩143,742 | ₩142,995 | ₩143,622 | +0.34% | 7.2만 |
| 2026.10.06 | ₩143,542 | ₩144,417 | ₩143,542 | ₩144,009 | +0.33% | 4.1만 |
| 2026.10.05 | ₩142,408 | ₩143,467 | ₩142,341 | ₩143,128 | +0.51% | 39.8만 |
| 2026.10.02 | ₩142,207 | ₩142,701 | ₩141,941 | ₩142,154 | -0.04% | 6.5만 |
| 2026.10.01 | ₩141,300 | ₩141,300 | ₩140,252 | ₩141,073 | -0.16% | 8.4만 |
| 2026.09.30 | ₩141,714 | ₩142,047 | ₩140,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,913 |
| -0.57% |
| 47만 |
| 2026.09.29 | ₩141,714 | ₩141,714 | ₩140,846 | ₩141,113 | -0.42% | 6만 |
|---|
| 2026.09.28 | ₩141,740 | ₩142,021 | ₩141,113 | ₩141,380 | -0.25% | 7.3만 |
|---|
| 2026.09.25 | ₩142,301 | ₩142,595 | ₩141,607 | ₩142,595 | +0.21% | 7.9만 |
|---|
| 2026.09.24 | ₩140,993 | ₩141,967 | ₩140,986 | ₩141,794 | +0.57% | 7.2만 |
|---|
| 2026.09.23 | ₩143,102 | ₩143,128 | ₩141,927 | ₩142,061 | -0.73% | 40.6만 |
|---|
| 2026.09.22 | ₩143,435 | ₩143,569 | ₩143,115 | ₩143,235 | -0.14% | 10만 |
|---|
| 2026.09.21 | ₩141,874 | ₩143,502 | ₩141,874 | ₩143,342 | +1.03% | 53.7만 |
|---|
| 2026.09.18 | ₩140,913 | ₩141,126 | ₩140,407 | ₩141,100 | +0.13% | 8.6만 |
|---|
| 2026.09.17 | ₩140,833 | ₩141,020 | ₩140,518 | ₩140,833 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩140,219 | ₩140,512 | ₩138,537 | ₩139,231 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩140,299 | ₩140,328 | ₩139,638 | ₩139,759 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩140,392 | ₩140,926 | ₩139,965 | ₩140,499 | +0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩141,033 | ₩141,500 | ₩141,020 | ₩141,113 | +0.06% | 4.5만 |
|---|
| 2026.09.10 | ₩140,032 | ₩140,332 | ₩139,758 | ₩139,938 | -0.07% | 3.2만 |
|---|
| 2026.09.09 | ₩141,126 | ₩141,126 | ₩140,592 | ₩140,753 | -0.26% | 41.3만 |
|---|
| 2026.09.08 | ₩141,887 | ₩141,927 | ₩141,380 | ₩141,380 | -0.36% | 5.4만 |
|---|
| 2026.09.04 | ₩142,488 | ₩142,494 | ₩141,927 | ₩142,154 | -0.23% | 3.8만 |
|---|
| 2026.09.03 | ₩141,687 | ₩142,828 | ₩141,687 | ₩142,635 | +0.67% | 74.4만 |
|---|
| 2026.09.02 | ₩140,512 | ₩141,220 | ₩140,486 | ₩141,100 | +0.42% | 2.8만 |
|---|
| 2026.09.01 | ₩140,619 | ₩140,966 | ₩140,185 | ₩140,459 | -0.11% | 3.8만 |
|---|
| 2026.08.31 | ₩141,460 | ₩141,660 | ₩141,113 | ₩141,553 | +0.07% | 33.3만 |
|---|
| 2026.08.28 | ₩142,581 | ₩143,035 | ₩141,794 | ₩141,914 | -0.47% | 9.9만 |
|---|
| 2026.08.27 | ₩141,834 | ₩142,488 | ₩141,714 | ₩142,301 | +0.33% | 4.5만 |
|---|
| 2026.08.26 | ₩140,953 | ₩141,500 | ₩140,886 | ₩141,220 | +0.19% | 4.7만 |
|---|
| 2026.08.25 | ₩141,260 | ₩141,417 | ₩140,806 | ₩141,333 | +0.05% | 4.4만 |
|---|
| 2026.08.24 | ₩140,619 | ₩141,126 | ₩140,619 | ₩140,865 | +0.17% | 3.9만 |
|---|
| 2026.08.21 | ₩141,407 | ₩141,540 | ₩141,006 | ₩141,260 | -0.10% | 23.9만 |
|---|
| 2026.08.20 | ₩141,260 | ₩141,607 | ₩140,539 | ₩140,566 | -0.49% | 3.2만 |
|---|
| 2026.08.19 | ₩141,890 | ₩142,368 | ₩141,687 | ₩141,694 | -0.14% | 4.4만 |
|---|
| 2026.08.18 | ₩141,567 | ₩142,101 | ₩141,513 | ₩141,580 | +0.01% | 4만 |
|---|
| 2026.08.17 | ₩143,102 | ₩143,155 | ₩142,541 | ₩142,541 | -0.39% | 5.5만 |
|---|
| 2026.08.14 | ₩143,516 | ₩143,716 | ₩143,035 | ₩143,235 | -0.20% | 18.5만 |
|---|
| 2026.08.13 | ₩142,994 | ₩143,676 | ₩142,928 | ₩143,462 | +0.33% | 3.9만 |
|---|
| 2026.08.12 | ₩142,625 | ₩142,675 | ₩142,381 | ₩142,446 | -0.13% | 3.6만 |
|---|
| 2026.08.11 | ₩142,835 | ₩142,835 | ₩141,900 | ₩142,034 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩142,514 | ₩142,955 | ₩142,394 | ₩142,514 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩142,248 | ₩142,701 | ₩142,054 | ₩142,595 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩142,166 | ₩142,301 | ₩141,500 | ₩141,634 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩142,955 | ₩143,078 | ₩141,834 | ₩141,860 | -0.77% | 8.9만 |
|---|
| 2026.08.04 | ₩140,099 | ₩142,514 | ₩140,099 | ₩142,154 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩138,403 | ₩139,805 | ₩138,403 | ₩139,671 | +0.92% | 4.3만 |
|---|
| 2026.07.31 | ₩137,135 | ₩137,963 | ₩136,014 | ₩137,549 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩135,480 | ₩136,788 | ₩135,453 | ₩136,601 | +0.83% | 3.6만 |
|---|
| 2026.07.29 | ₩136,201 | ₩136,842 | ₩134,346 | ₩134,346 | -1.36% | 6.7만 |
|---|
| 2026.07.28 | ₩135,686 | ₩136,835 | ₩135,660 | ₩136,481 | +0.59% | 3.8만 |
|---|
| 2026.07.27 | ₩137,069 | ₩137,069 | ₩135,627 | ₩136,161 | -0.66% | 5.4만 |
|---|
| 2026.07.24 | ₩136,148 | ₩136,948 | ₩135,867 | ₩136,148 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩136,508 | ₩136,508 | ₩135,560 | ₩136,067 | -0.32% | 4.8만 |
|---|
| 2026.07.22 | ₩137,442 | ₩138,270 | ₩137,442 | ₩137,861 | +0.30% | 3.8만 |
|---|
| 2026.07.21 | ₩137,482 | ₩138,136 | ₩137,376 | ₩138,030 | +0.40% | 6.1만 |
|---|
| 2026.07.20 | ₩137,984 | ₩138,096 | ₩136,788 | ₩136,868 | -0.81% | 32.8만 |
|---|
| 2026.07.17 | ₩136,615 | ₩137,776 | ₩136,615 | ₩137,042 | +0.31% | 4.9만 |
|---|
| 2026.07.16 | ₩138,523 | ₩139,111 | ₩137,923 | ₩138,450 | -0.05% | 4.7만 |
|---|
| 2026.07.15 | ₩139,282 | ₩139,282 | ₩138,403 | ₩139,191 | -0.07% | 5.5만 |
|---|
| 2026.07.14 | ₩138,230 | ₩138,937 | ₩138,110 | ₩138,644 | +0.30% | 11.9만 |
|---|
| 2026.07.13 | ₩138,857 | ₩139,057 | ₩138,016 | ₩138,176 | -0.49% | 6.3만 |
|---|
| 2026.07.10 | ₩138,784 | ₩139,323 | ₩138,150 | ₩139,284 | +0.36% | 8.2만 |
|---|
| 2026.07.09 | ₩137,817 | ₩138,724 | ₩137,817 | ₩138,650 | +0.60% | 3.3만 |
|---|
| 2026.07.08 | ₩137,189 | ₩137,643 | ₩136,501 | ₩137,643 | +0.33% | 6.1만 |
|---|
| 2026.07.07 | ₩138,283 | ₩138,283 | ₩137,549 | ₩137,950 | -0.24% | 6만 |
|---|
| 2026.07.06 | ₩137,803 | ₩138,777 | ₩137,803 | ₩138,550 | +0.54% | 28.3만 |
|---|
| 2026.07.02 | ₩138,550 | ₩138,550 | ₩136,525 | ₩137,402 | -0.83% | 8.3만 |
|---|
| 2026.07.01 | ₩137,609 | ₩138,163 | ₩137,496 | ₩137,496 | -0.08% | 5.7만 |
|---|
| 2026.06.30 | ₩136,722 | ₩137,883 | ₩136,722 | ₩137,616 | +0.65% | 20만 |
|---|
| 2026.06.29 | ₩136,001 | ₩136,708 | ₩135,053 | ₩136,601 | +0.44% | 5.9만 |
|---|
| 2026.06.26 | ₩134,172 | ₩135,734 | ₩134,172 | ₩134,693 | +0.39% | 21.4만 |
|---|
| 2026.06.25 | ₩136,214 | ₩136,214 | ₩134,466 | ₩135,013 | -0.88% | 19.6만 |
|---|
| 2026.06.24 | ₩135,494 | ₩136,174 | ₩134,666 | ₩134,906 | -0.43% | 4.2만 |
|---|
| 2026.06.23 | ₩135,200 | ₩136,601 | ₩135,200 | ₩135,620 | +0.31% | 5.4만 |
|---|
| 2026.06.22 | ₩138,335 | ₩138,604 | ₩137,402 | ₩137,602 | -0.53% | 6.9만 |
|---|
| 2026.06.18 | ₩137,669 | ₩138,283 | ₩137,596 | ₩138,043 | +0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩138,457 | ₩138,670 | ₩136,401 | ₩136,655 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩139,176 | ₩139,274 | ₩138,310 | ₩138,350 | -0.59% | 16.9만 |
|---|
| 2026.06.15 | ₩138,857 | ₩139,458 | ₩138,817 | ₩139,151 | +0.21% | 20.5만 |
|---|
| 2026.06.12 | ₩136,268 | ₩137,082 | ₩135,534 | ₩136,615 | +0.25% | 4만 |
|---|
| 2026.06.11 | ₩134,112 | ₩136,274 | ₩133,478 | ₩135,974 | +1.39% | 5.5만 |
|---|
| 2026.06.10 | ₩134,933 | ₩135,922 | ₩133,598 | ₩133,638 | -0.96% | 5만 |
|---|
| 2026.06.09 | ₩136,615 | ₩136,672 | ₩133,244 | ₩135,801 | -0.60% | 4.5만 |
|---|
| 2026.06.08 | ₩137,042 | ₩137,389 | ₩136,241 | ₩136,268 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩138,323 | ₩138,343 | ₩135,547 | ₩135,841 | -1.79% | 5만 |
|---|
| 2026.06.04 | ₩138,470 | ₩139,858 | ₩138,470 | ₩139,658 | +0.86% | 3.5만 |
|---|
| 2026.06.03 | ₩139,818 | ₩139,818 | ₩139,017 | ₩139,031 | -0.56% | 5만 |
|---|
| 2026.06.02 | ₩139,725 | ₩140,209 | ₩139,551 | ₩140,072 | +0.25% | 4.7만 |
|---|
| 2026.06.01 | ₩139,031 | ₩140,099 | ₩139,031 | ₩139,765 | +0.53% | 5.9만 |
|---|
| 2026.05.29 | ₩139,364 | ₩139,638 | ₩139,124 | ₩139,391 | +0.02% | 5.7만 |
|---|
| 2026.05.28 | ₩138,003 | ₩139,109 | ₩138,003 | ₩139,017 | +0.74% | 6.2만 |
|---|
| 2026.05.27 | ₩138,150 | ₩138,323 | ₩137,863 | ₩138,136 | -0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩138,096 | ₩138,537 | ₩137,869 | ₩138,203 | +0.08% | 6.3만 |
|---|
| 2026.05.22 | ₩137,482 | ₩137,843 | ₩137,169 | ₩137,295 | -0.14% | 13.3만 |
|---|
| 2026.05.21 | ₩135,776 | ₩137,119 | ₩135,747 | ₩136,735 | +0.71% | 17.9만 |
|---|
| 2026.05.20 | ₩135,467 | ₩136,495 | ₩135,200 | ₩136,461 | +0.73% | 34.4만 |
|---|
| 2026.05.19 | ₩135,307 | ₩135,734 | ₩134,653 | ₩135,040 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩136,001 | ₩136,388 | ₩134,973 | ₩135,894 | -0.08% | 5.3만 |
|---|
| 2026.05.15 | ₩136,041 | ₩136,748 | ₩135,974 | ₩136,014 | -0.02% | 5.7만 |
|---|
| 2026.05.14 | ₩136,922 | ₩137,990 | ₩136,922 | ₩137,763 | +0.61% | 7.6만 |
|---|
| 2026.05.13 | ₩135,694 | ₩137,002 | ₩135,387 | ₩136,722 | +0.76% | 20.4만 |
|---|
| 2026.05.12 | ₩135,427 | ₩135,894 | ₩134,719 | ₩135,807 | +0.28% | 17.9만 |
|---|
| 2026.05.11 | ₩135,467 | ₩136,294 | ₩135,467 | ₩135,974 | +0.37% | 2.9만 |
|---|
| 2026.05.08 | ₩135,587 | ₩135,760 | ₩135,413 | ₩135,747 | +0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩135,093 | ₩135,546 | ₩134,396 | ₩134,693 | -0.30% | 3.3만 |
|---|
| 2026.05.06 | ₩134,452 | ₩135,160 | ₩134,119 | ₩135,080 | +0.47% | 5.4만 |
|---|
| 2026.05.05 | ₩132,891 | ₩133,425 | ₩132,864 | ₩133,211 | +0.24% | 5.1만 |
|---|
| 2026.05.04 | ₩132,461 | ₩132,917 | ₩131,656 | ₩132,157 | -0.23% | 4.3만 |
|---|
| 2026.05.01 | ₩132,624 | ₩133,371 | ₩132,597 | ₩132,597 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩131,436 | ₩132,357 | ₩130,622 | ₩132,250 | +0.62% | 64.3만 |
|---|
| 2026.04.29 | ₩130,501 | ₩130,915 | ₩130,381 | ₩130,915 | +0.32% | 4.1만 |
|---|
| 2026.04.28 | ₩131,103 | ₩131,103 | ₩130,523 | ₩130,915 | -0.14% | 7.4만 |
|---|
| 2026.04.27 | ₩131,266 | ₩131,603 | ₩131,090 | ₩131,536 | +0.21% | 4만 |
|---|
| 2026.04.24 | ₩130,688 | ₩131,436 | ₩130,461 | ₩131,382 | +0.53% | 4.9만 |
|---|
| 2026.04.23 | ₩130,435 | ₩131,035 | ₩129,233 | ₩130,355 | -0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩130,301 | ₩130,929 | ₩130,288 | ₩130,929 | +0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩130,508 | ₩130,918 | ₩129,300 | ₩129,527 | -0.75% | 11만 |
|---|
| 2026.04.20 | ₩130,501 | ₩130,702 | ₩130,034 | ₩130,381 | -0.09% | 8.8만 |
|---|
| 2026.04.17 | ₩129,981 | ₩131,075 | ₩129,981 | ₩130,695 | +0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩129,047 | ₩129,354 | ₩128,606 | ₩129,140 | +0.07% | 5.5만 |
|---|
| 2026.04.15 | ₩127,912 | ₩128,886 | ₩127,792 | ₩128,846 | +0.73% | 6.7만 |
|---|
| 2026.04.14 | ₩126,871 | ₩127,725 | ₩126,871 | ₩127,712 | +0.66% | 18.8만 |
|---|
| 2026.04.13 | ₩124,548 | ₩126,190 | ₩124,548 | ₩126,177 | +1.31% | 4.5만 |
|---|
| 2026.04.10 | ₩125,523 | ₩125,523 | ₩124,695 | ₩124,842 | -0.54% | 3.9만 |
|---|
| 2026.04.09 | ₩124,081 | ₩125,149 | ₩123,868 | ₩124,995 | +0.74% | 4.5만 |
|---|
| 2026.04.08 | ₩124,468 | ₩124,468 | ₩123,574 | ₩124,281 | -0.15% | 6.8만 |
|---|
| 2026.04.07 | ₩120,451 | ₩121,265 | ₩119,890 | ₩121,265 | +0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩120,597 | ₩121,158 | ₩120,597 | ₩121,145 | +0.45% | 8.1만 |
|---|
| 2026.04.02 | ₩118,769 | ₩120,664 | ₩118,622 | ₩120,611 | +1.55% | 13.4만 |
|---|
| 2026.04.01 | ₩120,411 | ₩121,078 | ₩120,010 | ₩120,491 | +0.07% | 51만 |
|---|
| 2026.03.31 | ₩117,341 | ₩119,690 | ₩117,341 | ₩119,583 | +1.91% | 41.7만 |
|---|
| 2026.03.30 | ₩117,501 | ₩117,501 | ₩115,699 | ₩116,153 | -1.15% | 7.9만 |
|---|
| 2026.03.27 | ₩117,634 | ₩117,995 | ₩116,406 | ₩116,606 | -0.87% | 6.5만 |
|---|
| 2026.03.26 | ₩119,783 | ₩120,330 | ₩118,582 | ₩118,635 | -0.96% | 9.8만 |
|---|
| 2026.03.25 | ₩121,131 | ₩121,131 | ₩120,451 | ₩120,704 | -0.35% | 3.9만 |
|---|
| 2026.03.24 | ₩120,304 | ₩121,011 | ₩119,823 | ₩120,357 | +0.04% | 10.8만 |
|---|
| 2026.03.23 | ₩121,185 | ₩122,172 | ₩120,611 | ₩120,878 | -0.25% | 29.3만 |
|---|
| 2026.03.20 | ₩120,718 | ₩120,718 | ₩119,164 | ₩119,636 | -0.90% | 22.4만 |
|---|
| 2026.03.19 | ₩120,784 | ₩121,860 | ₩120,677 | ₩121,425 | +0.53% | 12.1만 |
|---|
| 2026.03.18 | ₩123,067 | ₩123,133 | ₩121,759 | ₩121,812 | -1.02% | 6.6만 |
|---|
| 2026.03.17 | ₩123,654 | ₩124,155 | ₩123,447 | ₩123,467 | -0.15% | 3.6만 |
|---|
| 2026.03.16 | ₩123,135 | ₩123,654 | ₩122,880 | ₩123,200 | +0.05% | 10.2만 |
|---|
| 2026.03.13 | ₩123,507 | ₩123,574 | ₩121,812 | ₩121,905 | -1.30% | 8.3만 |
|---|
| 2026.03.12 | ₩123,587 | ₩123,634 | ₩122,613 | ₩122,666 | -0.75% | 5만 |
|---|
| 2026.03.11 | ₩124,922 | ₩125,042 | ₩123,976 | ₩124,562 | -0.29% | 8.2만 |
|---|
| 2026.03.10 | ₩124,575 | ₩125,723 | ₩124,255 | ₩124,575 | 0.00% | 131.5만 |
|---|
| 2026.03.09 | ₩122,191 | ₩124,897 | ₩122,039 | ₩124,882 | +2.20% | 7.2만 |
|---|
| 2026.03.06 | ₩123,454 | ₩124,422 | ₩123,380 | ₩123,828 | +0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩125,756 | ₩125,756 | ₩124,375 | ₩125,416 | -0.27% | 4.3만 |
|---|
| 2026.03.04 | ₩125,483 | ₩126,364 | ₩125,082 | ₩126,083 | +0.48% | 7.5만 |
|---|
| 2026.03.03 | ₩124,135 | ₩125,456 | ₩123,200 | ₩125,109 | +0.78% | 4.4만 |
|---|
| 2026.03.02 | ₩125,302 | ₩126,530 | ₩125,302 | ₩126,270 | +0.77% | 5.5만 |
|---|
| 2026.02.27 | ₩125,803 | ₩126,284 | ₩125,629 | ₩126,203 | +0.32% | 4.7만 |
|---|
| 2026.02.26 | ₩127,190 | ₩127,190 | ₩125,963 | ₩126,737 | -0.36% | 7만 |
|---|
| 2026.02.25 | ₩126,791 | ₩127,485 | ₩126,791 | ₩127,431 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩124,989 | ₩126,417 | ₩124,989 | ₩126,330 | +1.07% | 6.2만 |
|---|
| 2026.02.23 | ₩126,337 | ₩126,537 | ₩125,015 | ₩125,322 | -0.80% | 9.8만 |
|---|
| 2026.02.20 | ₩125,509 | ₩126,744 | ₩125,496 | ₩126,697 | +0.95% | 6.5만 |
|---|
| 2026.02.19 | ₩125,790 | ₩126,097 | ₩125,423 | ₩125,776 | -0.01% | 25.9만 |
|---|
| 2026.02.18 | ₩125,803 | ₩126,617 | ₩125,750 | ₩126,150 | +0.28% | 37.8만 |
|---|
| 2026.02.17 | ₩124,829 | ₩125,850 | ₩124,241 | ₩125,469 | +0.51% | 5만 |
|---|
| 2026.02.13 | ₩125,349 | ₩126,083 | ₩125,062 | ₩125,302 | -0.04% | 10.7만 |
|---|
| 2026.02.12 | ₩127,792 | ₩127,792 | ₩125,136 | ₩125,269 | -1.97% | 6.9만 |
|---|
| 2026.02.11 | ₩128,152 | ₩128,152 | ₩126,753 | ₩127,231 | -0.72% | 6.8만 |
|---|
| 2026.02.10 | ₩127,819 | ₩128,107 | ₩127,231 | ₩127,285 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩126,791 | ₩127,979 | ₩126,791 | ₩127,672 | +0.69% | 8.4만 |
|---|
| 2026.02.06 | ₩126,110 | ₩127,325 | ₩125,816 | ₩127,044 | +0.74% | 7.5만 |
|---|
| 2026.02.05 | ₩125,056 | ₩125,456 | ₩124,308 | ₩124,575 | -0.38% | 9만 |
|---|
| 2026.02.04 | ₩127,071 | ₩127,164 | ₩125,569 | ₩126,284 | -0.62% | 7.1만 |
|---|
| 2026.02.03 | ₩128,152 | ₩128,152 | ₩125,983 | ₩126,918 | -0.96% | 6.6만 |
|---|
| 2026.02.02 | ₩126,844 | ₩128,409 | ₩126,844 | ₩128,099 | +0.99% | 11.6만 |
|---|
| 2026.01.30 | ₩127,578 | ₩127,831 | ₩126,804 | ₩127,438 | -0.11% | 48.4만 |
|---|
| 2026.01.29 | ₩127,845 | ₩128,005 | ₩126,337 | ₩127,965 | +0.09% | 7.2만 |
|---|
| 2026.01.28 | ₩128,593 | ₩128,593 | ₩127,996 | ₩128,272 | -0.25% | 5.9만 |
|---|
| 2026.01.27 | ₩128,139 | ₩128,475 | ₩128,005 | ₩128,306 | +0.13% | 5.3만 |
|---|
| 2026.01.26 | ₩127,298 | ₩127,996 | ₩127,298 | ₩127,778 | +0.38% | 7.5만 |
|---|
| 2026.01.23 | ₩126,764 | ₩127,297 | ₩126,724 | ₩127,058 | +0.23% | 4.7만 |
|---|
| 2026.01.22 | ₩127,285 | ₩127,365 | ₩126,651 | ₩126,964 | -0.25% | 5.3만 |
|---|
| 2026.01.21 | ₩125,309 | ₩126,709 | ₩125,176 | ₩126,230 | +0.73% | 5.8만 |
|---|
| 2026.01.20 | ₩125,469 | ₩126,182 | ₩124,737 | ₩124,831 | -0.51% | 6.9만 |
|---|
| 2026.01.16 | ₩127,765 | ₩127,945 | ₩127,285 | ₩127,512 | -0.20% | 8.9만 |
|---|
| 2026.01.15 | ₩127,979 | ₩128,259 | ₩127,485 | ₩127,570 | -0.32% | 74.7만 |
|---|
| 2026.01.14 | ₩127,474 | ₩127,485 | ₩126,631 | ₩127,311 | -0.13% | 9.1만 |
|---|
| 2026.01.13 | ₩128,526 | ₩128,526 | ₩127,605 | ₩128,059 | -0.36% | 3만 |
|---|
| 2026.01.12 | ₩127,805 | ₩128,486 | ₩127,805 | ₩128,372 | +0.44% | 5.1만 |
|---|
| 2026.01.09 | ₩127,765 | ₩128,326 | ₩127,351 | ₩128,139 | +0.29% | 6.1만 |
|---|
| 2026.01.08 | ₩127,298 | ₩127,445 | ₩127,004 | ₩127,338 | +0.03% | 5.2만 |
|---|
| 2026.01.07 | ₩127,765 | ₩128,190 | ₩127,358 | ₩127,378 | -0.30% | 9.2만 |
|---|
| 2026.01.06 | ₩127,058 | ₩127,792 | ₩127,058 | ₩127,738 | +0.54% | 49.4만 |
|---|
| 2026.01.05 | ₩127,018 | ₩127,298 | ₩126,951 | ₩127,004 | -0.01% | 3.8만 |
|---|
| 2026.01.02 | ₩126,243 | ₩126,277 | ₩125,589 | ₩126,217 | -0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩127,218 | ₩127,218 | ₩125,983 | ₩126,003 | -0.95% | 4.6만 |
|---|
| 2025.12.30 | ₩126,978 | ₩127,151 | ₩126,857 | ₩126,891 | -0.07% | 20.2만 |
|---|
| 2025.12.29 | ₩126,991 | ₩127,205 | ₩126,777 | ₩127,084 | +0.07% | 52.9만 |
|---|
| 2025.12.26 | ₩127,471 | ₩127,673 | ₩127,387 | ₩127,525 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩127,110 | ₩127,609 | ₩127,110 | ₩127,538 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩126,324 | ₩127,111 | ₩126,324 | ₩127,098 | +0.61% | 3.9만 |
|---|
| 2025.12.22 | ₩126,777 | ₩126,871 | ₩126,482 | ₩126,857 | +0.06% | 4.3만 |
|---|
| 2025.12.19 | ₩125,509 | ₩126,093 | ₩125,509 | ₩125,990 | +0.38% | 5.4만 |
|---|
| 2025.12.18 | ₩125,042 | ₩125,696 | ₩124,668 | ₩124,922 | -0.10% | 18.5만 |
|---|
| 2025.12.17 | ₩125,603 | ₩125,603 | ₩123,961 | ₩123,974 | -1.30% | 20.5만 |
|---|
| 2025.12.16 | ₩125,496 | ₩125,710 | ₩124,775 | ₩125,469 | -0.02% | 4.5만 |
|---|
| 2025.12.15 | ₩126,524 | ₩126,524 | ₩125,536 | ₩125,736 | -0.62% | 4.6만 |
|---|
| 2025.12.12 | ₩126,964 | ₩127,178 | ₩125,609 | ₩125,963 | -0.79% | 33.1만 |
|---|
| 2025.12.11 | ₩126,617 | ₩127,378 | ₩126,377 | ₩127,378 | +0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩126,230 | ₩127,391 | ₩126,083 | ₩127,098 | +0.69% | 5.6만 |
|---|
| 2025.12.09 | ₩126,284 | ₩126,757 | ₩126,284 | ₩126,377 | +0.07% | 7.9만 |
|---|
| 2025.12.08 | ₩126,600 | ₩126,617 | ₩126,137 | ₩126,457 | -0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩127,225 | ₩127,253 | ₩126,677 | ₩126,831 | -0.31% | 5만 |
|---|
| 2025.12.04 | ₩127,084 | ₩127,084 | ₩126,062 | ₩126,577 | -0.40% | 3.9만 |
|---|
| 2025.12.03 | ₩125,736 | ₩126,688 | ₩125,736 | ₩126,517 | +0.62% | 3만 |
|---|
| 2025.12.02 | ₩126,190 | ₩126,470 | ₩125,830 | ₩126,070 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩125,549 | ₩126,270 | ₩125,456 | ₩125,723 | +0.14% | 17.6만 |
|---|
| 2025.11.28 | ₩126,070 | ₩126,310 | ₩125,936 | ₩126,297 | +0.18% | 2.9만 |
|---|
| 2025.11.26 | ₩125,363 | ₩125,977 | ₩125,202 | ₩125,703 | +0.27% | 12.5만 |
|---|
| 2025.11.25 | ₩123,654 | ₩124,949 | ₩123,001 | ₩124,842 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩122,940 | ₩123,874 | ₩122,493 | ₩123,694 | +0.61% | 5만 |
|---|
| 2025.11.21 | ₩121,278 | ₩122,760 | ₩120,451 | ₩121,719 | +0.36% | 4.7만 |
|---|
| 2025.11.20 | ₩124,562 | ₩124,869 | ₩120,557 | ₩120,624 | -3.16% | 4.2만 |
|---|
| 2025.11.19 | ₩122,159 | ₩123,276 | ₩121,972 | ₩122,573 | +0.34% | 5.2만 |
|---|
| 2025.11.18 | ₩122,386 | ₩122,987 | ₩121,412 | ₩122,132 | -0.21% | 5.4만 |
|---|
| 2025.11.17 | ₩123,734 | ₩124,602 | ₩122,628 | ₩123,013 | -0.58% | 13.5만 |
|---|
| 2025.11.14 | ₩123,227 | ₩124,869 | ₩123,227 | ₩124,175 | +0.77% | 2.8만 |
|---|
| 2025.11.13 | ₩125,696 | ₩125,930 | ₩124,068 | ₩124,215 | -1.18% | 3.8만 |
|---|
| 2025.11.12 | ₩126,831 | ₩126,831 | ₩126,035 | ₩126,417 | -0.33% | 3.8만 |
|---|
| 2025.11.11 | ₩125,936 | ₩126,484 | ₩125,663 | ₩126,337 | +0.32% | 3.7만 |
|---|
| 2025.11.10 | ₩125,429 | ₩126,157 | ₩125,002 | ₩126,057 | +0.50% | 8.5만 |
|---|
| 2025.11.07 | ₩123,427 | ₩124,148 | ₩122,406 | ₩124,148 | +0.58% | 83.9만 |
|---|
| 2025.11.06 | ₩124,777 | ₩124,922 | ₩123,870 | ₩124,014 | -0.61% | 4.1만 |
|---|
| 2025.11.05 | ₩124,869 | ₩126,029 | ₩124,815 | ₩125,443 | +0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩125,136 | ₩125,896 | ₩124,922 | ₩124,962 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩127,071 | ₩127,071 | ₩125,970 | ₩126,564 | -0.40% | 9.1만 |
|---|
| 2025.10.31 | ₩126,711 | ₩126,791 | ₩125,950 | ₩126,418 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩126,190 | ₩126,991 | ₩125,963 | ₩126,003 | -0.15% | 4.9만 |
|---|
| 2025.10.29 | ₩127,738 | ₩127,738 | ₩126,753 | ₩127,338 | -0.31% | 3.6만 |
|---|
| 2025.10.28 | ₩127,365 | ₩127,645 | ₩126,938 | ₩127,258 | -0.08% | 9.4만 |
|---|
| 2025.10.27 | ₩126,397 | ₩126,964 | ₩126,390 | ₩126,911 | +0.41% | 84.9만 |
|---|
| 2025.10.24 | ₩125,269 | ₩125,628 | ₩125,029 | ₩125,376 | +0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩123,814 | ₩124,562 | ₩123,721 | ₩124,375 | +0.45% | 3.8만 |
|---|
| 2025.10.22 | ₩124,281 | ₩124,401 | ₩122,895 | ₩123,587 | -0.56% | 43.2만 |
|---|
| 2025.10.21 | ₩124,407 | ₩124,548 | ₩124,201 | ₩124,308 | -0.08% | 4.4만 |
|---|
| 2025.10.20 | ₩124,021 | ₩124,455 | ₩123,936 | ₩124,295 | +0.22% | 3.9만 |
|---|
| 2025.10.17 | ₩121,958 | ₩123,223 | ₩121,911 | ₩122,973 | +0.83% | 2.9만 |
|---|
| 2025.10.16 | ₩123,493 | ₩123,706 | ₩121,859 | ₩122,359 | -0.92% | 4.6만 |
|---|
| 2025.10.15 | ₩124,054 | ₩124,112 | ₩122,146 | ₩123,173 | -0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩121,025 | ₩123,320 | ₩121,025 | ₩122,693 | +1.38% | 3.1만 |
|---|
| 2025.10.13 | ₩122,226 | ₩123,027 | ₩122,226 | ₩122,853 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩124,815 | ₩124,869 | ₩120,931 | ₩120,991 | -3.06% | 26.9만 |
|---|