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 | ₩143,544 | ₩144,059 | ₩143,331 | ₩143,912 | +0.26% | 9만 |
| 2026.10.08 | ₩143,137 | ₩143,611 | ₩142,482 | ₩143,030 | -0.07% | 11.1만 |
| 2026.10.07 | ₩143,270 | ₩143,872 | ₩143,124 | ₩143,751 | +0.34% | 7.2만 |
| 2026.10.06 | ₩143,671 | ₩144,546 | ₩143,671 | ₩144,139 | +0.33% | 4.1만 |
| 2026.10.05 | ₩142,536 | ₩143,596 | ₩142,469 | ₩143,257 | +0.51% | 39.8만 |
| 2026.10.02 | ₩142,335 | ₩142,830 | ₩142,068 | ₩142,282 | -0.04% | 6.5만 |
| 2026.10.01 | ₩141,427 | ₩141,427 | ₩140,378 | ₩141,200 | -0.16% | 8.4만 |
| 2026.09.30 | ₩141,841 | ₩142,175 | ₩141,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,039 |
| -0.57% |
| 47만 |
| 2026.09.29 | ₩141,841 | ₩141,841 | ₩140,973 | ₩141,240 | -0.42% | 6만 |
|---|
| 2026.09.28 | ₩141,868 | ₩142,148 | ₩141,240 | ₩141,507 | -0.25% | 7.3만 |
|---|
| 2026.09.25 | ₩142,429 | ₩142,723 | ₩141,734 | ₩142,723 | +0.21% | 7.9만 |
|---|
| 2026.09.24 | ₩141,120 | ₩142,095 | ₩141,113 | ₩141,921 | +0.57% | 7.2만 |
|---|
| 2026.09.23 | ₩143,230 | ₩143,257 | ₩142,055 | ₩142,188 | -0.73% | 40.6만 |
|---|
| 2026.09.22 | ₩143,564 | ₩143,698 | ₩143,244 | ₩143,364 | -0.14% | 10만 |
|---|
| 2026.09.21 | ₩142,001 | ₩143,631 | ₩142,001 | ₩143,471 | +1.03% | 53.7만 |
|---|
| 2026.09.18 | ₩141,039 | ₩141,253 | ₩140,533 | ₩141,226 | +0.13% | 8.6만 |
|---|
| 2026.09.17 | ₩140,959 | ₩141,146 | ₩140,644 | ₩140,959 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩140,345 | ₩140,639 | ₩138,661 | ₩139,356 | -0.70% | 4.2만 |
|---|
| 2026.09.15 | ₩140,425 | ₩140,454 | ₩139,764 | ₩139,885 | -0.38% | 4.3만 |
|---|
| 2026.09.14 | ₩140,518 | ₩141,053 | ₩140,091 | ₩140,625 | +0.08% | 4.9만 |
|---|
| 2026.09.11 | ₩141,160 | ₩141,627 | ₩141,146 | ₩141,240 | +0.06% | 4.5만 |
|---|
| 2026.09.10 | ₩140,158 | ₩140,458 | ₩139,884 | ₩140,064 | -0.07% | 3.2만 |
|---|
| 2026.09.09 | ₩141,253 | ₩141,253 | ₩140,719 | ₩140,879 | -0.26% | 41.3만 |
|---|
| 2026.09.08 | ₩142,015 | ₩142,055 | ₩141,507 | ₩141,507 | -0.36% | 5.4만 |
|---|
| 2026.09.04 | ₩142,616 | ₩142,623 | ₩142,055 | ₩142,282 | -0.23% | 3.8만 |
|---|
| 2026.09.03 | ₩141,814 | ₩142,957 | ₩141,814 | ₩142,763 | +0.67% | 74.4만 |
|---|
| 2026.09.02 | ₩140,639 | ₩141,347 | ₩140,612 | ₩141,226 | +0.42% | 2.8만 |
|---|
| 2026.09.01 | ₩140,745 | ₩141,093 | ₩140,311 | ₩140,585 | -0.11% | 3.8만 |
|---|
| 2026.08.31 | ₩141,587 | ₩141,788 | ₩141,240 | ₩141,681 | +0.07% | 33.3만 |
|---|
| 2026.08.28 | ₩142,709 | ₩143,164 | ₩141,921 | ₩142,041 | -0.47% | 9.9만 |
|---|
| 2026.08.27 | ₩141,961 | ₩142,616 | ₩141,841 | ₩142,429 | +0.33% | 4.5만 |
|---|
| 2026.08.26 | ₩141,079 | ₩141,627 | ₩141,013 | ₩141,347 | +0.19% | 4.7만 |
|---|
| 2026.08.25 | ₩141,387 | ₩141,544 | ₩140,933 | ₩141,460 | +0.05% | 4.4만 |
|---|
| 2026.08.24 | ₩140,745 | ₩141,253 | ₩140,745 | ₩140,991 | +0.17% | 3.9만 |
|---|
| 2026.08.21 | ₩141,534 | ₩141,667 | ₩141,133 | ₩141,387 | -0.10% | 23.9만 |
|---|
| 2026.08.20 | ₩141,387 | ₩141,734 | ₩140,665 | ₩140,692 | -0.49% | 3.2만 |
|---|
| 2026.08.19 | ₩142,017 | ₩142,496 | ₩141,814 | ₩141,821 | -0.14% | 4.4만 |
|---|
| 2026.08.18 | ₩141,694 | ₩142,228 | ₩141,641 | ₩141,707 | +0.01% | 4만 |
|---|
| 2026.08.17 | ₩143,230 | ₩143,284 | ₩142,669 | ₩142,669 | -0.39% | 5.5만 |
|---|
| 2026.08.14 | ₩143,645 | ₩143,845 | ₩143,164 | ₩143,364 | -0.20% | 18.5만 |
|---|
| 2026.08.13 | ₩143,122 | ₩143,805 | ₩143,057 | ₩143,591 | +0.33% | 3.9만 |
|---|
| 2026.08.12 | ₩142,753 | ₩142,803 | ₩142,509 | ₩142,574 | -0.13% | 3.6만 |
|---|
| 2026.08.11 | ₩142,963 | ₩142,963 | ₩142,028 | ₩142,162 | -0.56% | 4.5만 |
|---|
| 2026.08.10 | ₩142,643 | ₩143,083 | ₩142,522 | ₩142,643 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩142,375 | ₩142,830 | ₩142,182 | ₩142,723 | +0.24% | 3.3만 |
|---|
| 2026.08.06 | ₩142,294 | ₩142,429 | ₩141,627 | ₩141,761 | -0.37% | 4만 |
|---|
| 2026.08.05 | ₩143,083 | ₩143,206 | ₩141,961 | ₩141,988 | -0.77% | 8.9만 |
|---|
| 2026.08.04 | ₩140,224 | ₩142,643 | ₩140,224 | ₩142,282 | +1.47% | 4.8만 |
|---|
| 2026.08.03 | ₩138,528 | ₩139,931 | ₩138,528 | ₩139,797 | +0.92% | 4.3만 |
|---|
| 2026.07.31 | ₩137,259 | ₩138,087 | ₩136,136 | ₩137,673 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩135,602 | ₩136,911 | ₩135,575 | ₩136,724 | +0.83% | 3.6만 |
|---|
| 2026.07.29 | ₩136,323 | ₩136,965 | ₩134,466 | ₩134,466 | -1.36% | 6.7만 |
|---|
| 2026.07.28 | ₩135,808 | ₩136,958 | ₩135,782 | ₩136,604 | +0.59% | 3.8만 |
|---|
| 2026.07.27 | ₩137,192 | ₩137,192 | ₩135,749 | ₩136,283 | -0.66% | 5.4만 |
|---|
| 2026.07.24 | ₩136,270 | ₩137,072 | ₩135,989 | ₩136,270 | 0.00% | 5만 |
|---|
| 2026.07.23 | ₩136,631 | ₩136,631 | ₩135,682 | ₩136,190 | -0.32% | 4.8만 |
|---|
| 2026.07.22 | ₩137,566 | ₩138,394 | ₩137,566 | ₩137,985 | +0.30% | 3.8만 |
|---|
| 2026.07.21 | ₩137,606 | ₩138,261 | ₩137,499 | ₩138,154 | +0.40% | 6.1만 |
|---|
| 2026.07.20 | ₩138,108 | ₩138,220 | ₩136,911 | ₩136,991 | -0.81% | 32.8만 |
|---|
| 2026.07.17 | ₩136,738 | ₩137,900 | ₩136,738 | ₩137,165 | +0.31% | 4.9만 |
|---|
| 2026.07.16 | ₩138,648 | ₩139,236 | ₩138,047 | ₩138,575 | -0.05% | 4.7만 |
|---|
| 2026.07.15 | ₩139,407 | ₩139,407 | ₩138,528 | ₩139,316 | -0.07% | 5.5만 |
|---|
| 2026.07.14 | ₩138,354 | ₩139,062 | ₩138,234 | ₩138,768 | +0.30% | 11.9만 |
|---|
| 2026.07.13 | ₩138,982 | ₩139,182 | ₩138,140 | ₩138,301 | -0.49% | 6.3만 |
|---|
| 2026.07.10 | ₩138,909 | ₩139,448 | ₩138,274 | ₩139,410 | +0.36% | 8.2만 |
|---|
| 2026.07.09 | ₩137,941 | ₩138,848 | ₩137,941 | ₩138,775 | +0.60% | 3.3만 |
|---|
| 2026.07.08 | ₩137,312 | ₩137,766 | ₩136,624 | ₩137,766 | +0.33% | 6.1만 |
|---|
| 2026.07.07 | ₩138,408 | ₩138,408 | ₩137,673 | ₩138,074 | -0.24% | 6만 |
|---|
| 2026.07.06 | ₩137,927 | ₩138,902 | ₩137,927 | ₩138,675 | +0.54% | 28.3만 |
|---|
| 2026.07.02 | ₩138,675 | ₩138,675 | ₩136,648 | ₩137,526 | -0.83% | 8.3만 |
|---|
| 2026.07.01 | ₩137,733 | ₩138,287 | ₩137,619 | ₩137,619 | -0.08% | 5.7만 |
|---|
| 2026.06.30 | ₩136,844 | ₩138,007 | ₩136,844 | ₩137,740 | +0.65% | 20만 |
|---|
| 2026.06.29 | ₩136,123 | ₩136,831 | ₩135,174 | ₩136,724 | +0.44% | 5.9만 |
|---|
| 2026.06.26 | ₩134,293 | ₩135,856 | ₩134,293 | ₩134,814 | +0.39% | 21.4만 |
|---|
| 2026.06.25 | ₩136,337 | ₩136,337 | ₩134,587 | ₩135,134 | -0.88% | 19.6만 |
|---|
| 2026.06.24 | ₩135,615 | ₩136,297 | ₩134,787 | ₩135,027 | -0.43% | 4.2만 |
|---|
| 2026.06.23 | ₩135,321 | ₩136,724 | ₩135,321 | ₩135,742 | +0.31% | 5.4만 |
|---|
| 2026.06.22 | ₩138,460 | ₩138,728 | ₩137,526 | ₩137,726 | -0.53% | 6.9만 |
|---|
| 2026.06.18 | ₩137,793 | ₩138,408 | ₩137,719 | ₩138,167 | +0.27% | 8.9만 |
|---|
| 2026.06.17 | ₩138,581 | ₩138,795 | ₩136,524 | ₩136,778 | -1.30% | 7.4만 |
|---|
| 2026.06.16 | ₩139,301 | ₩139,399 | ₩138,434 | ₩138,474 | -0.59% | 16.9만 |
|---|
| 2026.06.15 | ₩138,982 | ₩139,583 | ₩138,942 | ₩139,276 | +0.21% | 20.5만 |
|---|
| 2026.06.12 | ₩136,390 | ₩137,205 | ₩135,655 | ₩136,738 | +0.25% | 4만 |
|---|
| 2026.06.11 | ₩134,233 | ₩136,397 | ₩133,598 | ₩136,096 | +1.39% | 5.5만 |
|---|
| 2026.06.10 | ₩135,054 | ₩136,044 | ₩133,718 | ₩133,758 | -0.96% | 5만 |
|---|
| 2026.06.09 | ₩136,738 | ₩136,795 | ₩133,364 | ₩135,923 | -0.60% | 4.5만 |
|---|
| 2026.06.08 | ₩137,165 | ₩137,512 | ₩136,363 | ₩136,390 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩138,448 | ₩138,468 | ₩135,669 | ₩135,963 | -1.79% | 5만 |
|---|
| 2026.06.04 | ₩138,595 | ₩139,984 | ₩138,595 | ₩139,784 | +0.86% | 3.5만 |
|---|
| 2026.06.03 | ₩139,944 | ₩139,944 | ₩139,142 | ₩139,156 | -0.56% | 5만 |
|---|
| 2026.06.02 | ₩139,850 | ₩140,335 | ₩139,677 | ₩140,198 | +0.25% | 4.7만 |
|---|
| 2026.06.01 | ₩139,156 | ₩140,224 | ₩139,156 | ₩139,890 | +0.53% | 5.9만 |
|---|
| 2026.05.29 | ₩139,490 | ₩139,764 | ₩139,249 | ₩139,516 | +0.02% | 5.7만 |
|---|
| 2026.05.28 | ₩138,127 | ₩139,235 | ₩138,127 | ₩139,142 | +0.74% | 6.2만 |
|---|
| 2026.05.27 | ₩138,274 | ₩138,448 | ₩137,987 | ₩138,261 | -0.01% | 5.2만 |
|---|
| 2026.05.26 | ₩138,220 | ₩138,661 | ₩137,993 | ₩138,327 | +0.08% | 6.3만 |
|---|
| 2026.05.22 | ₩137,606 | ₩137,967 | ₩137,292 | ₩137,419 | -0.14% | 13.3만 |
|---|
| 2026.05.21 | ₩135,899 | ₩137,243 | ₩135,869 | ₩136,858 | +0.71% | 17.9만 |
|---|
| 2026.05.20 | ₩135,589 | ₩136,617 | ₩135,321 | ₩136,584 | +0.73% | 34.4만 |
|---|
| 2026.05.19 | ₩135,428 | ₩135,856 | ₩134,774 | ₩135,161 | -0.20% | 6.6만 |
|---|
| 2026.05.18 | ₩136,123 | ₩136,510 | ₩135,094 | ₩136,016 | -0.08% | 5.3만 |
|---|
| 2026.05.15 | ₩136,163 | ₩136,871 | ₩136,096 | ₩136,136 | -0.02% | 5.7만 |
|---|
| 2026.05.14 | ₩137,045 | ₩138,114 | ₩137,045 | ₩137,886 | +0.61% | 7.6만 |
|---|
| 2026.05.13 | ₩135,816 | ₩137,125 | ₩135,508 | ₩136,844 | +0.76% | 20.4만 |
|---|
| 2026.05.12 | ₩135,549 | ₩136,016 | ₩134,840 | ₩135,929 | +0.28% | 17.9만 |
|---|
| 2026.05.11 | ₩135,589 | ₩136,417 | ₩135,589 | ₩136,096 | +0.37% | 2.9만 |
|---|
| 2026.05.08 | ₩135,709 | ₩135,883 | ₩135,535 | ₩135,869 | +0.12% | 4.7만 |
|---|
| 2026.05.07 | ₩135,215 | ₩135,667 | ₩134,517 | ₩134,814 | -0.30% | 3.3만 |
|---|
| 2026.05.06 | ₩134,573 | ₩135,281 | ₩134,239 | ₩135,201 | +0.47% | 5.4만 |
|---|
| 2026.05.05 | ₩133,010 | ₩133,545 | ₩132,983 | ₩133,331 | +0.24% | 5.1만 |
|---|
| 2026.05.04 | ₩132,580 | ₩133,037 | ₩131,774 | ₩132,275 | -0.23% | 4.3만 |
|---|
| 2026.05.01 | ₩132,743 | ₩133,491 | ₩132,716 | ₩132,716 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩131,554 | ₩132,476 | ₩130,739 | ₩132,369 | +0.62% | 64.3만 |
|---|
| 2026.04.29 | ₩130,619 | ₩131,033 | ₩130,499 | ₩131,033 | +0.32% | 4.1만 |
|---|
| 2026.04.28 | ₩131,221 | ₩131,221 | ₩130,640 | ₩131,033 | -0.14% | 7.4만 |
|---|
| 2026.04.27 | ₩131,384 | ₩131,721 | ₩131,208 | ₩131,654 | +0.21% | 4만 |
|---|
| 2026.04.24 | ₩130,806 | ₩131,554 | ₩130,579 | ₩131,501 | +0.53% | 4.9만 |
|---|
| 2026.04.23 | ₩130,552 | ₩131,153 | ₩129,350 | ₩130,472 | -0.06% | 5.3만 |
|---|
| 2026.04.22 | ₩130,418 | ₩131,046 | ₩130,405 | ₩131,046 | +0.48% | 5.6만 |
|---|
| 2026.04.21 | ₩130,625 | ₩131,036 | ₩129,416 | ₩129,644 | -0.75% | 11만 |
|---|
| 2026.04.20 | ₩130,619 | ₩130,819 | ₩130,151 | ₩130,499 | -0.09% | 8.8만 |
|---|
| 2026.04.17 | ₩130,098 | ₩131,193 | ₩130,098 | ₩130,812 | +0.55% | 7.6만 |
|---|
| 2026.04.16 | ₩129,163 | ₩129,470 | ₩128,722 | ₩129,256 | +0.07% | 5.5만 |
|---|
| 2026.04.15 | ₩128,027 | ₩129,002 | ₩127,907 | ₩128,962 | +0.73% | 6.7만 |
|---|
| 2026.04.14 | ₩126,985 | ₩127,840 | ₩126,985 | ₩127,827 | +0.66% | 18.8만 |
|---|
| 2026.04.13 | ₩124,660 | ₩126,304 | ₩124,660 | ₩126,290 | +1.31% | 4.5만 |
|---|
| 2026.04.10 | ₩125,636 | ₩125,636 | ₩124,807 | ₩124,954 | -0.54% | 3.9만 |
|---|
| 2026.04.09 | ₩124,193 | ₩125,261 | ₩123,979 | ₩125,108 | +0.74% | 4.5만 |
|---|
| 2026.04.08 | ₩124,580 | ₩124,580 | ₩123,685 | ₩124,393 | -0.15% | 6.8만 |
|---|
| 2026.04.07 | ₩120,559 | ₩121,374 | ₩119,998 | ₩121,374 | +0.68% | 8.1만 |
|---|
| 2026.04.06 | ₩120,706 | ₩121,267 | ₩120,706 | ₩121,254 | +0.45% | 8.1만 |
|---|
| 2026.04.02 | ₩118,876 | ₩120,773 | ₩118,729 | ₩120,719 | +1.55% | 13.4만 |
|---|
| 2026.04.01 | ₩120,519 | ₩121,187 | ₩120,118 | ₩120,599 | +0.07% | 51만 |
|---|
| 2026.03.31 | ₩117,446 | ₩119,797 | ₩117,446 | ₩119,690 | +1.91% | 41.7만 |
|---|
| 2026.03.30 | ₩117,606 | ₩117,606 | ₩115,803 | ₩116,257 | -1.15% | 7.9만 |
|---|
| 2026.03.27 | ₩117,740 | ₩118,101 | ₩116,511 | ₩116,711 | -0.87% | 6.5만 |
|---|
| 2026.03.26 | ₩119,891 | ₩120,439 | ₩118,688 | ₩118,742 | -0.96% | 9.8만 |
|---|
| 2026.03.25 | ₩121,240 | ₩121,240 | ₩120,559 | ₩120,813 | -0.35% | 3.9만 |
|---|
| 2026.03.24 | ₩120,412 | ₩121,120 | ₩119,931 | ₩120,465 | +0.04% | 10.8만 |
|---|
| 2026.03.23 | ₩121,294 | ₩122,282 | ₩120,719 | ₩120,986 | -0.25% | 29.3만 |
|---|
| 2026.03.20 | ₩120,826 | ₩120,826 | ₩119,271 | ₩119,744 | -0.90% | 22.4만 |
|---|
| 2026.03.19 | ₩120,893 | ₩121,970 | ₩120,786 | ₩121,534 | +0.53% | 12.1만 |
|---|
| 2026.03.18 | ₩123,177 | ₩123,244 | ₩121,868 | ₩121,922 | -1.02% | 6.6만 |
|---|
| 2026.03.17 | ₩123,765 | ₩124,266 | ₩123,558 | ₩123,578 | -0.15% | 3.6만 |
|---|
| 2026.03.16 | ₩123,245 | ₩123,765 | ₩122,990 | ₩123,311 | +0.05% | 10.2만 |
|---|
| 2026.03.13 | ₩123,618 | ₩123,685 | ₩121,922 | ₩122,015 | -1.30% | 8.3만 |
|---|
| 2026.03.12 | ₩123,698 | ₩123,745 | ₩122,723 | ₩122,777 | -0.75% | 5만 |
|---|
| 2026.03.11 | ₩125,034 | ₩125,155 | ₩124,087 | ₩124,674 | -0.29% | 8.2만 |
|---|
| 2026.03.10 | ₩124,687 | ₩125,836 | ₩124,366 | ₩124,687 | 0.00% | 131.5만 |
|---|
| 2026.03.09 | ₩122,301 | ₩125,009 | ₩122,149 | ₩124,994 | +2.20% | 7.2만 |
|---|
| 2026.03.06 | ₩123,565 | ₩124,533 | ₩123,491 | ₩123,939 | +0.30% | 6.5만 |
|---|
| 2026.03.05 | ₩125,869 | ₩125,869 | ₩124,487 | ₩125,529 | -0.27% | 4.3만 |
|---|
| 2026.03.04 | ₩125,595 | ₩126,477 | ₩125,195 | ₩126,197 | +0.48% | 7.5만 |
|---|
| 2026.03.03 | ₩124,246 | ₩125,569 | ₩123,311 | ₩125,221 | +0.78% | 4.4만 |
|---|
| 2026.03.02 | ₩125,415 | ₩126,644 | ₩125,415 | ₩126,384 | +0.77% | 5.5만 |
|---|
| 2026.02.27 | ₩125,916 | ₩126,397 | ₩125,742 | ₩126,317 | +0.32% | 4.7만 |
|---|
| 2026.02.26 | ₩127,304 | ₩127,304 | ₩126,076 | ₩126,851 | -0.36% | 7만 |
|---|
| 2026.02.25 | ₩126,905 | ₩127,599 | ₩126,905 | ₩127,546 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩125,101 | ₩126,531 | ₩125,101 | ₩126,444 | +1.07% | 6.2만 |
|---|
| 2026.02.23 | ₩126,451 | ₩126,651 | ₩125,128 | ₩125,435 | -0.80% | 9.8만 |
|---|
| 2026.02.20 | ₩125,622 | ₩126,858 | ₩125,609 | ₩126,811 | +0.95% | 6.5만 |
|---|
| 2026.02.19 | ₩125,903 | ₩126,210 | ₩125,535 | ₩125,889 | -0.01% | 25.9만 |
|---|
| 2026.02.18 | ₩125,916 | ₩126,731 | ₩125,863 | ₩126,263 | +0.28% | 37.8만 |
|---|
| 2026.02.17 | ₩124,941 | ₩125,963 | ₩124,353 | ₩125,582 | +0.51% | 5만 |
|---|
| 2026.02.13 | ₩125,462 | ₩126,197 | ₩125,175 | ₩125,415 | -0.04% | 10.7만 |
|---|
| 2026.02.12 | ₩127,907 | ₩127,907 | ₩125,248 | ₩125,382 | -1.97% | 6.9만 |
|---|
| 2026.02.11 | ₩128,267 | ₩128,267 | ₩126,867 | ₩127,346 | -0.72% | 6.8만 |
|---|
| 2026.02.10 | ₩127,933 | ₩128,222 | ₩127,346 | ₩127,399 | -0.42% | 5.8만 |
|---|
| 2026.02.09 | ₩126,905 | ₩128,094 | ₩126,905 | ₩127,786 | +0.69% | 8.4만 |
|---|
| 2026.02.06 | ₩126,223 | ₩127,439 | ₩125,929 | ₩127,159 | +0.74% | 7.5만 |
|---|
| 2026.02.05 | ₩125,168 | ₩125,569 | ₩124,420 | ₩124,687 | -0.38% | 9만 |
|---|
| 2026.02.04 | ₩127,185 | ₩127,279 | ₩125,682 | ₩126,397 | -0.62% | 7.1만 |
|---|
| 2026.02.03 | ₩128,267 | ₩128,267 | ₩126,096 | ₩127,032 | -0.96% | 6.6만 |
|---|
| 2026.02.02 | ₩126,958 | ₩128,524 | ₩126,958 | ₩128,214 | +0.99% | 11.6만 |
|---|
| 2026.01.30 | ₩127,693 | ₩127,945 | ₩126,918 | ₩127,553 | -0.11% | 48.4만 |
|---|
| 2026.01.29 | ₩127,960 | ₩128,120 | ₩126,451 | ₩128,080 | +0.09% | 7.2만 |
|---|
| 2026.01.28 | ₩128,708 | ₩128,708 | ₩128,111 | ₩128,388 | -0.25% | 5.9만 |
|---|
| 2026.01.27 | ₩128,254 | ₩128,591 | ₩128,120 | ₩128,421 | +0.13% | 5.3만 |
|---|
| 2026.01.26 | ₩127,412 | ₩128,111 | ₩127,412 | ₩127,893 | +0.38% | 7.5만 |
|---|
| 2026.01.23 | ₩126,878 | ₩127,411 | ₩126,838 | ₩127,172 | +0.23% | 4.7만 |
|---|
| 2026.01.22 | ₩127,399 | ₩127,479 | ₩126,764 | ₩127,078 | -0.25% | 5.3만 |
|---|
| 2026.01.21 | ₩125,422 | ₩126,823 | ₩125,288 | ₩126,344 | +0.73% | 5.8만 |
|---|
| 2026.01.20 | ₩125,582 | ₩126,296 | ₩124,849 | ₩124,944 | -0.51% | 6.9만 |
|---|
| 2026.01.16 | ₩127,880 | ₩128,060 | ₩127,399 | ₩127,626 | -0.20% | 8.9만 |
|---|
| 2026.01.15 | ₩128,094 | ₩128,374 | ₩127,599 | ₩127,685 | -0.32% | 74.7만 |
|---|
| 2026.01.14 | ₩127,589 | ₩127,599 | ₩126,744 | ₩127,426 | -0.13% | 9.1만 |
|---|
| 2026.01.13 | ₩128,642 | ₩128,642 | ₩127,720 | ₩128,174 | -0.36% | 3만 |
|---|
| 2026.01.12 | ₩127,920 | ₩128,601 | ₩127,920 | ₩128,488 | +0.44% | 5.1만 |
|---|
| 2026.01.09 | ₩127,880 | ₩128,441 | ₩127,466 | ₩128,254 | +0.29% | 6.1만 |
|---|
| 2026.01.08 | ₩127,412 | ₩127,559 | ₩127,118 | ₩127,452 | +0.03% | 5.2만 |
|---|
| 2026.01.07 | ₩127,880 | ₩128,305 | ₩127,473 | ₩127,493 | -0.30% | 9.2만 |
|---|
| 2026.01.06 | ₩127,172 | ₩127,907 | ₩127,172 | ₩127,853 | +0.54% | 49.4만 |
|---|
| 2026.01.05 | ₩127,132 | ₩127,412 | ₩127,065 | ₩127,118 | -0.01% | 3.8만 |
|---|
| 2026.01.02 | ₩126,357 | ₩126,390 | ₩125,702 | ₩126,330 | -0.02% | 6.1만 |
|---|
| 2025.12.31 | ₩127,332 | ₩127,332 | ₩126,096 | ₩126,117 | -0.95% | 4.6만 |
|---|
| 2025.12.30 | ₩127,092 | ₩127,265 | ₩126,972 | ₩127,005 | -0.07% | 20.2만 |
|---|
| 2025.12.29 | ₩127,105 | ₩127,319 | ₩126,891 | ₩127,199 | +0.07% | 52.9만 |
|---|
| 2025.12.26 | ₩127,586 | ₩127,788 | ₩127,502 | ₩127,640 | +0.04% | 3.4만 |
|---|
| 2025.12.24 | ₩127,224 | ₩127,724 | ₩127,224 | ₩127,653 | +0.34% | 4.2만 |
|---|
| 2025.12.23 | ₩126,437 | ₩127,225 | ₩126,437 | ₩127,212 | +0.61% | 3.9만 |
|---|
| 2025.12.22 | ₩126,891 | ₩126,985 | ₩126,596 | ₩126,972 | +0.06% | 4.3만 |
|---|
| 2025.12.19 | ₩125,622 | ₩126,206 | ₩125,622 | ₩126,103 | +0.38% | 5.4만 |
|---|
| 2025.12.18 | ₩125,155 | ₩125,809 | ₩124,781 | ₩125,034 | -0.10% | 18.5만 |
|---|
| 2025.12.17 | ₩125,716 | ₩125,716 | ₩124,072 | ₩124,086 | -1.30% | 20.5만 |
|---|
| 2025.12.16 | ₩125,609 | ₩125,823 | ₩124,887 | ₩125,582 | -0.02% | 4.5만 |
|---|
| 2025.12.15 | ₩126,638 | ₩126,638 | ₩125,649 | ₩125,849 | -0.62% | 4.6만 |
|---|
| 2025.12.12 | ₩127,078 | ₩127,292 | ₩125,722 | ₩126,076 | -0.79% | 33.1만 |
|---|
| 2025.12.11 | ₩126,731 | ₩127,493 | ₩126,491 | ₩127,493 | +0.60% | 8.7만 |
|---|
| 2025.12.10 | ₩126,344 | ₩127,506 | ₩126,197 | ₩127,212 | +0.69% | 5.6만 |
|---|
| 2025.12.09 | ₩126,397 | ₩126,871 | ₩126,397 | ₩126,491 | +0.07% | 7.9만 |
|---|
| 2025.12.08 | ₩126,714 | ₩126,731 | ₩126,250 | ₩126,571 | -0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩127,339 | ₩127,367 | ₩126,791 | ₩126,945 | -0.31% | 5만 |
|---|
| 2025.12.04 | ₩127,199 | ₩127,199 | ₩126,175 | ₩126,691 | -0.40% | 3.9만 |
|---|
| 2025.12.03 | ₩125,849 | ₩126,802 | ₩125,849 | ₩126,631 | +0.62% | 3만 |
|---|
| 2025.12.02 | ₩126,304 | ₩126,584 | ₩125,943 | ₩126,183 | -0.10% | 4.2만 |
|---|
| 2025.12.01 | ₩125,662 | ₩126,384 | ₩125,569 | ₩125,836 | +0.14% | 17.6만 |
|---|
| 2025.11.28 | ₩126,183 | ₩126,424 | ₩126,050 | ₩126,410 | +0.18% | 2.9만 |
|---|
| 2025.11.26 | ₩125,475 | ₩126,090 | ₩125,315 | ₩125,816 | +0.27% | 12.5만 |
|---|
| 2025.11.25 | ₩123,765 | ₩125,061 | ₩123,112 | ₩124,954 | +0.96% | 6.5만 |
|---|
| 2025.11.24 | ₩123,050 | ₩123,986 | ₩122,603 | ₩123,805 | +0.61% | 5만 |
|---|
| 2025.11.21 | ₩121,387 | ₩122,870 | ₩120,559 | ₩121,828 | +0.36% | 4.7만 |
|---|
| 2025.11.20 | ₩124,674 | ₩124,981 | ₩120,666 | ₩120,733 | -3.16% | 4.2만 |
|---|
| 2025.11.19 | ₩122,269 | ₩123,387 | ₩122,082 | ₩122,683 | +0.34% | 5.2만 |
|---|
| 2025.11.18 | ₩122,496 | ₩123,097 | ₩121,521 | ₩122,242 | -0.21% | 5.4만 |
|---|
| 2025.11.17 | ₩123,845 | ₩124,714 | ₩122,738 | ₩123,124 | -0.58% | 13.5만 |
|---|
| 2025.11.14 | ₩123,338 | ₩124,981 | ₩123,338 | ₩124,286 | +0.77% | 2.8만 |
|---|
| 2025.11.13 | ₩125,809 | ₩126,043 | ₩124,179 | ₩124,326 | -1.18% | 3.8만 |
|---|
| 2025.11.12 | ₩126,945 | ₩126,945 | ₩126,149 | ₩126,531 | -0.33% | 3.8만 |
|---|
| 2025.11.11 | ₩126,050 | ₩126,597 | ₩125,776 | ₩126,451 | +0.32% | 3.7만 |
|---|
| 2025.11.10 | ₩125,542 | ₩126,270 | ₩125,115 | ₩126,170 | +0.50% | 8.5만 |
|---|
| 2025.11.07 | ₩123,538 | ₩124,260 | ₩122,516 | ₩124,260 | +0.58% | 83.9만 |
|---|
| 2025.11.06 | ₩124,889 | ₩125,034 | ₩123,982 | ₩124,126 | -0.61% | 4.1만 |
|---|
| 2025.11.05 | ₩124,981 | ₩126,142 | ₩124,927 | ₩125,555 | +0.46% | 5.8만 |
|---|
| 2025.11.04 | ₩125,248 | ₩126,010 | ₩125,034 | ₩125,074 | -0.14% | 3.6만 |
|---|
| 2025.11.03 | ₩127,185 | ₩127,185 | ₩126,083 | ₩126,678 | -0.40% | 9.1만 |
|---|
| 2025.10.31 | ₩126,825 | ₩126,905 | ₩126,063 | ₩126,532 | -0.23% | 2.4만 |
|---|
| 2025.10.30 | ₩126,304 | ₩127,105 | ₩126,076 | ₩126,117 | -0.15% | 4.9만 |
|---|
| 2025.10.29 | ₩127,853 | ₩127,853 | ₩126,867 | ₩127,452 | -0.31% | 3.6만 |
|---|
| 2025.10.28 | ₩127,479 | ₩127,760 | ₩127,052 | ₩127,372 | -0.08% | 9.4만 |
|---|
| 2025.10.27 | ₩126,511 | ₩127,078 | ₩126,504 | ₩127,025 | +0.41% | 84.9만 |
|---|
| 2025.10.24 | ₩125,382 | ₩125,741 | ₩125,141 | ₩125,489 | +0.09% | 4.1만 |
|---|
| 2025.10.23 | ₩123,926 | ₩124,674 | ₩123,832 | ₩124,487 | +0.45% | 3.8만 |
|---|
| 2025.10.22 | ₩124,393 | ₩124,513 | ₩123,005 | ₩123,698 | -0.56% | 43.2만 |
|---|
| 2025.10.21 | ₩124,519 | ₩124,660 | ₩124,313 | ₩124,420 | -0.08% | 4.4만 |
|---|
| 2025.10.20 | ₩124,133 | ₩124,567 | ₩124,047 | ₩124,406 | +0.22% | 3.9만 |
|---|
| 2025.10.17 | ₩122,067 | ₩123,334 | ₩122,020 | ₩123,084 | +0.83% | 2.9만 |
|---|
| 2025.10.16 | ₩123,604 | ₩123,817 | ₩121,968 | ₩122,469 | -0.92% | 4.6만 |
|---|
| 2025.10.15 | ₩124,166 | ₩124,223 | ₩122,256 | ₩123,284 | -0.71% | 3.7만 |
|---|
| 2025.10.14 | ₩121,133 | ₩123,431 | ₩121,133 | ₩122,803 | +1.38% | 3.1만 |
|---|
| 2025.10.13 | ₩122,336 | ₩123,137 | ₩122,336 | ₩122,964 | +0.51% | 6.2만 |
|---|
| 2025.10.10 | ₩124,927 | ₩124,981 | ₩121,040 | ₩121,100 | -3.06% | 26.9만 |
|---|