시장 데이터를 불러오는 중
전체 종목
Goldman Sachs ActiveBeta World Equity ETF 과거 주가
Goldman Sachs ActiveBeta World Equity ETF · GSWO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs ActiveBeta World Equity ETF · GSWO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,130 | ₩87,550 | ₩87,130 | ₩87,464 | +0.38% | 3.9만 |
| 2026.10.08 | ₩87,183 | ₩87,210 | ₩86,717 | ₩86,930 | -0.29% | 3.9만 |
| 2026.10.07 | ₩86,991 | ₩87,290 | ₩86,930 | ₩87,290 | +0.34% | 4.2만 |
| 2026.10.06 | ₩87,770 | ₩87,917 | ₩87,650 | ₩87,650 | -0.14% | 7.8만 |
| 2026.10.05 | ₩86,863 | ₩87,444 | ₩86,863 | ₩87,237 | +0.43% | 7.8만 |
| 2026.10.02 | ₩86,783 | ₩87,050 | ₩86,623 | ₩86,863 | +0.09% | 7.2만 |
| 2026.10.01 | ₩86,103 | ₩86,143 | ₩85,636 | ₩86,111 | +0.01% | 6.5만 |
| 2026.09.30 | ₩86,596 | ₩86,890 | ₩86,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,190 |
| -0.47% |
| 1.1만 |
| 2026.09.29 | ₩86,474 | ₩86,556 | ₩86,116 | ₩86,392 | -0.09% | 5.3만 |
|---|
| 2026.09.28 | ₩86,863 | ₩86,937 | ₩86,431 | ₩86,680 | -0.21% | 6.3만 |
|---|
| 2026.09.25 | ₩87,050 | ₩87,437 | ₩86,770 | ₩87,357 | +0.35% | 5.7만 |
|---|
| 2026.09.24 | ₩86,516 | ₩86,930 | ₩86,383 | ₩86,783 | +0.31% | 4만 |
|---|
| 2026.09.23 | ₩87,410 | ₩87,477 | ₩87,030 | ₩87,117 | -0.34% | 4만 |
|---|
| 2026.09.22 | ₩88,157 | ₩88,184 | ₩87,797 | ₩88,093 | -0.07% | 5.8만 |
|---|
| 2026.09.21 | ₩87,237 | ₩88,131 | ₩87,237 | ₩88,037 | +0.92% | 8.3만 |
|---|
| 2026.09.18 | ₩86,570 | ₩86,743 | ₩86,343 | ₩86,722 | +0.18% | 4.3만 |
|---|
| 2026.09.17 | ₩86,690 | ₩86,903 | ₩86,690 | ₩86,891 | +0.23% | 4만 |
|---|
| 2026.09.16 | ₩86,530 | ₩86,757 | ₩85,489 | ₩85,956 | -0.66% | 4.1만 |
|---|
| 2026.09.15 | ₩86,270 | ₩86,303 | ₩86,023 | ₩86,236 | -0.04% | 4.6만 |
|---|
| 2026.09.14 | ₩86,196 | ₩86,950 | ₩86,196 | ₩86,666 | +0.54% | 6.3만 |
|---|
| 2026.09.11 | ₩86,903 | ₩87,317 | ₩86,903 | ₩87,117 | +0.25% | 4.5만 |
|---|
| 2026.09.10 | ₩86,129 | ₩86,563 | ₩86,129 | ₩86,343 | +0.25% | 5.7만 |
|---|
| 2026.09.09 | ₩87,023 | ₩87,037 | ₩86,717 | ₩86,858 | -0.19% | 5.4만 |
|---|
| 2026.09.08 | ₩87,477 | ₩87,745 | ₩87,424 | ₩87,424 | -0.06% | 8만 |
|---|
| 2026.09.04 | ₩87,961 | ₩88,017 | ₩87,744 | ₩87,903 | -0.07% | 7.5만 |
|---|
| 2026.09.03 | ₩87,784 | ₩88,184 | ₩87,504 | ₩88,060 | +0.31% | 4.3만 |
|---|
| 2026.09.02 | ₩87,163 | ₩87,210 | ₩86,930 | ₩87,077 | -0.10% | 4.1만 |
|---|
| 2026.09.01 | ₩86,543 | ₩87,050 | ₩86,436 | ₩86,615 | +0.08% | 5.5만 |
|---|
| 2026.08.31 | ₩87,183 | ₩87,337 | ₩87,121 | ₩87,337 | +0.18% | 7.2만 |
|---|
| 2026.08.28 | ₩87,997 | ₩88,236 | ₩87,424 | ₩87,613 | -0.44% | 5.2만 |
|---|
| 2026.08.27 | ₩87,504 | ₩87,850 | ₩87,504 | ₩87,744 | +0.27% | 4.9만 |
|---|
| 2026.08.26 | ₩87,464 | ₩87,464 | ₩87,237 | ₩87,424 | -0.05% | 5.2만 |
|---|
| 2026.08.25 | ₩86,957 | ₩87,500 | ₩86,957 | ₩87,500 | +0.62% | 4.3만 |
|---|
| 2026.08.24 | ₩86,882 | ₩87,191 | ₩86,882 | ₩87,010 | +0.15% | 6.6만 |
|---|
| 2026.08.21 | ₩87,157 | ₩87,417 | ₩87,157 | ₩87,314 | +0.18% | 5.4만 |
|---|
| 2026.08.20 | ₩86,810 | ₩87,357 | ₩86,590 | ₩86,813 | +0.00% | 8.1만 |
|---|
| 2026.08.19 | ₩87,557 | ₩87,770 | ₩87,397 | ₩87,445 | -0.13% | 4.2만 |
|---|
| 2026.08.18 | ₩87,400 | ₩87,477 | ₩87,250 | ₩87,262 | -0.16% | 6.2만 |
|---|
| 2026.08.17 | ₩88,384 | ₩88,384 | ₩87,992 | ₩87,992 | -0.44% | 8.6만 |
|---|
| 2026.08.14 | ₩88,464 | ₩88,483 | ₩88,211 | ₩88,256 | -0.24% | 5만 |
|---|
| 2026.08.13 | ₩88,171 | ₩88,638 | ₩88,171 | ₩88,400 | +0.26% | 4.1만 |
|---|
| 2026.08.12 | ₩87,850 | ₩88,104 | ₩87,797 | ₩87,909 | +0.07% | 4.9만 |
|---|
| 2026.08.11 | ₩87,864 | ₩88,037 | ₩87,465 | ₩87,610 | -0.29% | 69.4만 |
|---|
| 2026.08.10 | ₩87,597 | ₩88,104 | ₩87,597 | ₩87,877 | +0.32% | 7.4만 |
|---|
| 2026.08.07 | ₩87,677 | ₩87,957 | ₩87,677 | ₩87,912 | +0.27% | 4.7만 |
|---|
| 2026.08.06 | ₩87,350 | ₩87,570 | ₩87,183 | ₩87,234 | -0.13% | 4.5만 |
|---|
| 2026.08.05 | ₩87,891 | ₩87,904 | ₩87,277 | ₩87,324 | -0.65% | 9.1만 |
|---|
| 2026.08.04 | ₩86,330 | ₩88,898 | ₩86,330 | ₩87,412 | +1.25% | 14만 |
|---|
| 2026.08.03 | ₩85,142 | ₩86,250 | ₩85,142 | ₩86,049 | +1.07% | 10.2만 |
|---|
| 2026.07.31 | ₩84,662 | ₩85,142 | ₩84,123 | ₩84,996 | +0.39% | 5.3만 |
|---|
| 2026.07.30 | ₩84,182 | ₩84,862 | ₩84,056 | ₩84,781 | +0.71% | 4.4만 |
|---|
| 2026.07.29 | ₩84,043 | ₩84,595 | ₩82,447 | ₩83,168 | -1.04% | 4.4만 |
|---|
| 2026.07.28 | ₩83,715 | ₩84,308 | ₩83,688 | ₩84,182 | +0.56% | 6.6만 |
|---|
| 2026.07.27 | ₩84,368 | ₩84,455 | ₩83,661 | ₩84,000 | -0.44% | 6.8만 |
|---|
| 2026.07.24 | ₩83,808 | ₩84,262 | ₩83,635 | ₩83,848 | +0.05% | 3.7만 |
|---|
| 2026.07.23 | ₩83,608 | ₩83,995 | ₩83,448 | ₩83,708 | +0.12% | 5만 |
|---|
| 2026.07.22 | ₩84,649 | ₩85,089 | ₩84,649 | ₩84,755 | +0.13% | 4.8만 |
|---|
| 2026.07.21 | ₩84,489 | ₩85,022 | ₩84,489 | ₩84,901 | +0.49% | 4.1만 |
|---|
| 2026.07.20 | ₩84,795 | ₩84,795 | ₩83,968 | ₩83,968 | -0.98% | 5.6만 |
|---|
| 2026.07.17 | ₩83,835 | ₩84,609 | ₩83,835 | ₩84,195 | +0.43% | 4.4만 |
|---|
| 2026.07.16 | ₩85,229 | ₩85,396 | ₩84,729 | ₩84,942 | -0.34% | 4.8만 |
|---|
| 2026.07.15 | ₩85,396 | ₩85,529 | ₩85,076 | ₩85,529 | +0.16% | 4.7만 |
|---|
| 2026.07.14 | ₩85,182 | ₩85,449 | ₩85,066 | ₩85,142 | -0.05% | 4.1만 |
|---|
| 2026.07.13 | ₩85,022 | ₩85,182 | ₩84,729 | ₩84,755 | -0.31% | 7.1만 |
|---|
| 2026.07.10 | ₩85,116 | ₩85,462 | ₩85,116 | ₩85,409 | +0.34% | 4.4만 |
|---|
| 2026.07.09 | ₩84,549 | ₩85,122 | ₩84,529 | ₩85,049 | +0.59% | 4.2만 |
|---|
| 2026.07.08 | ₩84,342 | ₩84,522 | ₩83,688 | ₩84,462 | +0.14% | 4.3만 |
|---|
| 2026.07.07 | ₩85,329 | ₩85,329 | ₩84,609 | ₩84,729 | -0.70% | 5.4만 |
|---|
| 2026.07.06 | ₩85,102 | ₩85,369 | ₩84,915 | ₩85,329 | +0.27% | 9.8만 |
|---|
| 2026.07.02 | ₩85,142 | ₩85,262 | ₩84,008 | ₩84,555 | -0.69% | 7.2만 |
|---|
| 2026.07.01 | ₩84,248 | ₩84,889 | ₩84,115 | ₩84,435 | +0.22% | 7.9천 |
|---|
| 2026.06.30 | ₩84,142 | ₩84,637 | ₩84,142 | ₩84,637 | +0.59% | 5.7만 |
|---|
| 2026.06.29 | ₩82,981 | ₩83,990 | ₩82,981 | ₩83,990 | +1.22% | 6.9만 |
|---|
| 2026.06.26 | ₩82,527 | ₩83,315 | ₩82,527 | ₩83,114 | +0.71% | 2.2만 |
|---|
| 2026.06.25 | ₩83,661 | ₩83,661 | ₩82,941 | ₩83,181 | -0.57% | 4.8만 |
|---|
| 2026.06.24 | ₩83,194 | ₩83,528 | ₩82,728 | ₩82,861 | -0.40% | 5.3만 |
|---|
| 2026.06.23 | ₩83,048 | ₩84,008 | ₩83,048 | ₩83,408 | +0.43% | 4.3만 |
|---|
| 2026.06.22 | ₩85,009 | ₩85,409 | ₩84,675 | ₩84,862 | -0.17% | 12.1만 |
|---|
| 2026.06.18 | ₩85,369 | ₩85,369 | ₩84,782 | ₩85,196 | -0.20% | 5.6만 |
|---|
| 2026.06.17 | ₩85,342 | ₩85,569 | ₩84,182 | ₩84,315 | -1.20% | 5.5만 |
|---|
| 2026.06.16 | ₩85,489 | ₩85,649 | ₩85,102 | ₩85,102 | -0.45% | 6.7만 |
|---|
| 2026.06.15 | ₩85,342 | ₩85,703 | ₩85,342 | ₩85,422 | +0.09% | 8.5만 |
|---|
| 2026.06.12 | ₩83,888 | ₩84,502 | ₩83,781 | ₩84,248 | +0.43% | 5.2만 |
|---|
| 2026.06.11 | ₩82,661 | ₩84,128 | ₩82,421 | ₩83,862 | +1.45% | 6.4만 |
|---|
| 2026.06.10 | ₩83,341 | ₩83,435 | ₩82,114 | ₩82,234 | -1.33% | 10.6만 |
|---|
| 2026.06.09 | ₩84,248 | ₩84,368 | ₩80,927 | ₩83,488 | -0.90% | 4.9만 |
|---|
| 2026.06.08 | ₩83,998 | ₩84,222 | ₩83,621 | ₩83,701 | -0.35% | 8.3만 |
|---|
| 2026.06.05 | ₩84,649 | ₩84,755 | ₩83,315 | ₩83,368 | -1.51% | 7만 |
|---|
| 2026.06.04 | ₩85,102 | ₩85,743 | ₩85,102 | ₩85,676 | +0.67% | 5.5만 |
|---|
| 2026.06.03 | ₩85,272 | ₩85,489 | ₩85,156 | ₩85,222 | -0.06% | 6만 |
|---|
| 2026.06.02 | ₩85,676 | ₩85,916 | ₩85,502 | ₩85,836 | +0.19% | 7.1만 |
|---|
| 2026.06.01 | ₩85,074 | ₩85,783 | ₩85,074 | ₩85,609 | +0.63% | 7.9만 |
|---|
| 2026.05.29 | ₩85,276 | ₩86,023 | ₩85,276 | ₩85,502 | +0.27% | 5.8만 |
|---|
| 2026.05.28 | ₩84,615 | ₩85,316 | ₩84,615 | ₩85,249 | +0.75% | 5.8만 |
|---|
| 2026.05.27 | ₩84,969 | ₩85,536 | ₩84,515 | ₩84,742 | -0.27% | 8만 |
|---|
| 2026.05.26 | ₩84,889 | ₩85,116 | ₩84,631 | ₩84,942 | +0.06% | 14.1만 |
|---|
| 2026.05.22 | ₩84,288 | ₩84,595 | ₩84,155 | ₩84,195 | -0.11% | 6.6만 |
|---|
| 2026.05.21 | ₩83,181 | ₩84,195 | ₩83,181 | ₩84,182 | +1.20% | 6.3만 |
|---|
| 2026.05.20 | ₩83,181 | ₩84,462 | ₩83,034 | ₩83,795 | +0.74% | 6.1만 |
|---|
| 2026.05.19 | ₩82,768 | ₩83,128 | ₩82,594 | ₩82,780 | +0.01% | 8.7만 |
|---|
| 2026.05.18 | ₩83,435 | ₩83,435 | ₩82,674 | ₩83,313 | -0.15% | 7.3천 |
|---|
| 2026.05.15 | ₩83,008 | ₩83,595 | ₩83,008 | ₩83,301 | +0.35% | 6.3만 |
|---|
| 2026.05.14 | ₩83,888 | ₩84,582 | ₩83,888 | ₩84,235 | +0.41% | 5.9만 |
|---|
| 2026.05.13 | ₩83,541 | ₩84,035 | ₩83,275 | ₩83,942 | +0.48% | 5.5만 |
|---|
| 2026.05.12 | ₩83,154 | ₩83,461 | ₩82,834 | ₩83,461 | +0.37% | 6.1만 |
|---|
| 2026.05.11 | ₩83,715 | ₩83,995 | ₩83,688 | ₩83,741 | +0.03% | 9.3만 |
|---|
| 2026.05.08 | ₩83,541 | ₩83,701 | ₩83,488 | ₩83,701 | +0.19% | 5.5만 |
|---|
| 2026.05.07 | ₩83,527 | ₩83,595 | ₩82,950 | ₩82,988 | -0.65% | 6.1만 |
|---|
| 2026.05.06 | ₩82,941 | ₩83,499 | ₩82,941 | ₩83,499 | +0.67% | 5.2만 |
|---|
| 2026.05.05 | ₩81,660 | ₩82,247 | ₩81,660 | ₩81,994 | +0.41% | 7.1만 |
|---|
| 2026.05.04 | ₩81,714 | ₩81,914 | ₩81,020 | ₩81,315 | -0.49% | 8.4만 |
|---|
| 2026.05.01 | ₩81,800 | ₩82,114 | ₩81,727 | ₩81,727 | -0.09% | 7.1만 |
|---|
| 2026.04.30 | ₩80,886 | ₩81,714 | ₩80,780 | ₩81,580 | +0.86% | 6.2만 |
|---|
| 2026.04.29 | ₩80,593 | ₩80,633 | ₩80,326 | ₩80,526 | -0.08% | 6.1만 |
|---|
| 2026.04.28 | ₩80,940 | ₩80,940 | ₩80,606 | ₩80,886 | -0.07% | 9.2만 |
|---|
| 2026.04.27 | ₩81,033 | ₩81,207 | ₩80,886 | ₩81,087 | +0.07% | 10.7만 |
|---|
| 2026.04.24 | ₩80,713 | ₩81,060 | ₩80,636 | ₩81,020 | +0.38% | 4.9만 |
|---|
| 2026.04.23 | ₩80,927 | ₩81,153 | ₩80,246 | ₩80,526 | -0.49% | 39.1만 |
|---|
| 2026.04.22 | ₩80,753 | ₩81,273 | ₩80,753 | ₩81,113 | +0.45% | 4.6만 |
|---|
| 2026.04.21 | ₩81,100 | ₩81,413 | ₩80,446 | ₩80,446 | -0.81% | 6.2만 |
|---|
| 2026.04.20 | ₩81,287 | ₩81,460 | ₩81,047 | ₩81,313 | +0.03% | 10.2만 |
|---|
| 2026.04.17 | ₩81,193 | ₩81,887 | ₩81,193 | ₩81,620 | +0.53% | 7.1만 |
|---|
| 2026.04.16 | ₩80,766 | ₩80,806 | ₩80,500 | ₩80,686 | -0.10% | 5.2만 |
|---|
| 2026.04.15 | ₩79,987 | ₩80,726 | ₩79,987 | ₩80,700 | +0.89% | 8.5만 |
|---|
| 2026.04.14 | ₩79,352 | ₩80,119 | ₩79,352 | ₩80,046 | +0.87% | 6.1만 |
|---|
| 2026.04.13 | ₩78,258 | ₩79,299 | ₩78,205 | ₩79,299 | +1.33% | 8.2만 |
|---|
| 2026.04.10 | ₩78,672 | ₩78,817 | ₩78,361 | ₩78,518 | -0.20% | 5.5만 |
|---|
| 2026.04.09 | ₩77,967 | ₩78,765 | ₩77,842 | ₩78,765 | +1.02% | 7.3만 |
|---|
| 2026.04.08 | ₩77,991 | ₩78,445 | ₩77,965 | ₩78,272 | +0.36% | 5.6만 |
|---|
| 2026.04.07 | ₩75,710 | ₩76,190 | ₩75,247 | ₩76,190 | +0.63% | 6.9만 |
|---|
| 2026.04.06 | ₩75,710 | ₩76,218 | ₩75,710 | ₩76,137 | +0.56% | 19.9만 |
|---|
| 2026.04.02 | ₩75,110 | ₩76,044 | ₩74,696 | ₩75,817 | +0.94% | 13.4만 |
|---|
| 2026.04.01 | ₩75,990 | ₩76,364 | ₩75,790 | ₩75,830 | -0.21% | 2.5만 |
|---|
| 2026.03.31 | ₩73,576 | ₩75,257 | ₩73,576 | ₩75,110 | +2.09% | 8.4만 |
|---|
| 2026.03.30 | ₩73,362 | ₩73,642 | ₩72,722 | ₩73,015 | -0.47% | 8.1만 |
|---|
| 2026.03.27 | ₩74,003 | ₩74,003 | ₩73,042 | ₩73,042 | -1.30% | 6.4만 |
|---|
| 2026.03.26 | ₩75,217 | ₩75,457 | ₩74,243 | ₩74,283 | -1.24% | 5.4만 |
|---|
| 2026.03.25 | ₩76,044 | ₩76,044 | ₩75,243 | ₩75,574 | -0.62% | 5.9만 |
|---|
| 2026.03.24 | ₩75,150 | ₩75,630 | ₩74,856 | ₩75,310 | +0.21% | 6.2만 |
|---|
| 2026.03.23 | ₩75,150 | ₩76,457 | ₩75,150 | ₩75,630 | +0.64% | 10.1만 |
|---|
| 2026.03.20 | ₩75,697 | ₩75,697 | ₩74,349 | ₩74,554 | -1.51% | 6.3만 |
|---|
| 2026.03.19 | ₩75,710 | ₩76,284 | ₩75,457 | ₩76,010 | +0.40% | 8.4만 |
|---|
| 2026.03.18 | ₩77,111 | ₩77,164 | ₩76,164 | ₩76,164 | -1.23% | 5만 |
|---|
| 2026.03.17 | ₩77,258 | ₩77,658 | ₩77,204 | ₩77,204 | -0.07% | 6.3만 |
|---|
| 2026.03.16 | ₩76,351 | ₩77,298 | ₩76,351 | ₩77,031 | +0.89% | 15.5만 |
|---|
| 2026.03.13 | ₩76,804 | ₩76,898 | ₩75,989 | ₩76,044 | -0.99% | 1.6만 |
|---|
| 2026.03.12 | ₩77,591 | ₩77,591 | ₩76,697 | ₩76,777 | -1.05% | 5.2만 |
|---|
| 2026.03.11 | ₩77,898 | ₩78,152 | ₩77,565 | ₩77,878 | -0.03% | 8.9만 |
|---|
| 2026.03.10 | ₩78,058 | ₩78,872 | ₩77,871 | ₩78,032 | -0.03% | 7.1만 |
|---|
| 2026.03.09 | ₩76,911 | ₩78,085 | ₩76,230 | ₩78,085 | +1.53% | 7.9만 |
|---|
| 2026.03.06 | ₩77,791 | ₩77,791 | ₩77,071 | ₩77,551 | -0.31% | 11만 |
|---|
| 2026.03.05 | ₩78,659 | ₩78,765 | ₩77,698 | ₩78,405 | -0.32% | 5.8만 |
|---|
| 2026.03.04 | ₩78,338 | ₩79,299 | ₩78,338 | ₩79,005 | +0.85% | 8.3만 |
|---|
| 2026.03.03 | ₩78,005 | ₩78,492 | ₩77,018 | ₩78,232 | +0.29% | 7.4만 |
|---|
| 2026.03.02 | ₩79,272 | ₩79,686 | ₩79,005 | ₩79,592 | +0.40% | 15.5만 |
|---|
| 2026.02.27 | ₩80,153 | ₩80,153 | ₩79,650 | ₩79,966 | -0.23% | 13.2만 |
|---|
| 2026.02.26 | ₩80,413 | ₩80,413 | ₩79,819 | ₩80,259 | -0.19% | 7.4만 |
|---|
| 2026.02.25 | ₩79,873 | ₩80,580 | ₩79,873 | ₩80,440 | +0.71% | 8.2만 |
|---|
| 2026.02.24 | ₩79,045 | ₩79,826 | ₩79,032 | ₩79,719 | +0.85% | 7.3만 |
|---|
| 2026.02.23 | ₩79,859 | ₩80,166 | ₩79,165 | ₩79,326 | -0.67% | 11.8만 |
|---|
| 2026.02.20 | ₩79,606 | ₩80,086 | ₩79,431 | ₩80,017 | +0.52% | 7.2만 |
|---|
| 2026.02.19 | ₩79,312 | ₩79,566 | ₩79,165 | ₩79,539 | +0.29% | 6.6만 |
|---|
| 2026.02.18 | ₩79,339 | ₩80,046 | ₩79,339 | ₩79,754 | +0.52% | 7만 |
|---|
| 2026.02.17 | ₩79,112 | ₩79,472 | ₩78,486 | ₩79,379 | +0.34% | 14.3만 |
|---|
| 2026.02.13 | ₩79,152 | ₩79,552 | ₩79,005 | ₩79,179 | +0.03% | 8.4만 |
|---|
| 2026.02.12 | ₩80,420 | ₩80,513 | ₩79,224 | ₩79,224 | -1.49% | 6.9만 |
|---|
| 2026.02.11 | ₩80,406 | ₩80,806 | ₩80,099 | ₩80,331 | -0.09% | 7.7만 |
|---|
| 2026.02.10 | ₩80,553 | ₩80,633 | ₩80,195 | ₩80,195 | -0.44% | 6.5만 |
|---|
| 2026.02.09 | ₩79,632 | ₩80,673 | ₩79,632 | ₩80,326 | +0.87% | 8.9만 |
|---|
| 2026.02.06 | ₩78,632 | ₩79,766 | ₩78,632 | ₩79,719 | +1.38% | 6.9만 |
|---|
| 2026.02.05 | ₩78,165 | ₩78,578 | ₩78,032 | ₩78,045 | -0.15% | 4.4만 |
|---|
| 2026.02.04 | ₩79,326 | ₩79,412 | ₩79,085 | ₩79,112 | -0.27% | 5.8만 |
|---|
| 2026.02.03 | ₩78,765 | ₩78,912 | ₩78,405 | ₩78,768 | +0.00% | 5.4만 |
|---|
| 2026.02.02 | ₩78,338 | ₩79,005 | ₩78,085 | ₩79,005 | +0.85% | 11만 |
|---|
| 2026.01.30 | ₩78,165 | ₩78,432 | ₩77,991 | ₩78,378 | +0.27% | 96.5만 |
|---|
| 2026.01.29 | ₩78,552 | ₩78,632 | ₩77,898 | ₩78,338 | -0.27% | 8.4만 |
|---|
| 2026.01.28 | ₩78,338 | ₩78,378 | ₩78,045 | ₩78,245 | -0.12% | 6.8만 |
|---|
| 2026.01.27 | ₩78,525 | ₩78,632 | ₩78,381 | ₩78,592 | +0.08% | 5.7만 |
|---|
| 2026.01.26 | ₩77,925 | ₩78,365 | ₩77,925 | ₩78,238 | +0.40% | 10.1만 |
|---|
| 2026.01.23 | ₩77,485 | ₩77,818 | ₩77,485 | ₩77,818 | +0.43% | 8.8만 |
|---|
| 2026.01.22 | ₩77,485 | ₩77,738 | ₩77,418 | ₩77,591 | +0.14% | 5.6만 |
|---|
| 2026.01.21 | ₩76,971 | ₩77,258 | ₩76,484 | ₩77,084 | +0.15% | 8.8만 |
|---|
| 2026.01.20 | ₩76,657 | ₩77,258 | ₩76,471 | ₩76,511 | -0.19% | 14.4만 |
|---|
| 2026.01.16 | ₩77,711 | ₩77,791 | ₩77,364 | ₩77,605 | -0.14% | 7만 |
|---|
| 2026.01.15 | ₩77,818 | ₩77,965 | ₩74,449 | ₩77,671 | -0.19% | 6.7만 |
|---|
| 2026.01.14 | ₩77,378 | ₩77,738 | ₩77,364 | ₩77,725 | +0.45% | 4.5만 |
|---|
| 2026.01.13 | ₩77,770 | ₩77,770 | ₩77,344 | ₩77,511 | -0.33% | 4.7만 |
|---|
| 2026.01.12 | ₩77,778 | ₩78,011 | ₩77,778 | ₩77,911 | +0.17% | 8.4만 |
|---|
| 2026.01.09 | ₩77,498 | ₩77,898 | ₩77,498 | ₩77,671 | +0.22% | 5.5만 |
|---|
| 2026.01.08 | ₩77,505 | ₩77,631 | ₩77,394 | ₩77,495 | -0.01% | 9.8만 |
|---|
| 2026.01.07 | ₩77,711 | ₩77,711 | ₩77,160 | ₩77,244 | -0.60% | 7.2천 |
|---|
| 2026.01.06 | ₩77,332 | ₩77,618 | ₩77,204 | ₩77,499 | +0.22% | 15만 |
|---|
| 2026.01.05 | ₩76,978 | ₩77,378 | ₩76,824 | ₩77,244 | +0.35% | 10.7만 |
|---|
| 2026.01.02 | ₩77,298 | ₩77,311 | ₩76,707 | ₩76,964 | -0.43% | 14.2만 |
|---|
| 2025.12.31 | ₩77,391 | ₩77,391 | ₩76,978 | ₩77,031 | -0.47% | 5.7만 |
|---|
| 2025.12.30 | ₩77,418 | ₩77,566 | ₩77,391 | ₩77,445 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩77,391 | ₩77,630 | ₩77,284 | ₩77,505 | +0.15% | 10만 |
|---|
| 2025.12.26 | ₩77,618 | ₩77,725 | ₩77,498 | ₩77,645 | +0.03% | 8.3천 |
|---|
| 2025.12.24 | ₩77,244 | ₩77,685 | ₩77,231 | ₩77,631 | +0.50% | 3.6만 |
|---|
| 2025.12.23 | ₩77,178 | ₩77,471 | ₩77,178 | ₩77,391 | +0.28% | 5.7만 |
|---|
| 2025.12.22 | ₩77,044 | ₩77,471 | ₩77,031 | ₩77,410 | +0.47% | 15만 |
|---|
| 2025.12.19 | ₩77,244 | ₩77,311 | ₩77,032 | ₩77,108 | -0.18% | 4.7만 |
|---|
| 2025.12.18 | ₩77,044 | ₩77,187 | ₩76,737 | ₩76,866 | -0.23% | 4.2만 |
|---|
| 2025.12.17 | ₩76,831 | ₩76,959 | ₩76,564 | ₩76,631 | -0.26% | 5.3만 |
|---|
| 2025.12.16 | ₩77,072 | ₩77,072 | ₩76,591 | ₩77,004 | -0.09% | 4.7만 |
|---|
| 2025.12.15 | ₩77,258 | ₩77,258 | ₩76,924 | ₩77,218 | -0.05% | 11.6만 |
|---|
| 2025.12.12 | ₩77,164 | ₩77,311 | ₩76,665 | ₩76,858 | -0.40% | 117.5만 |
|---|
| 2025.12.11 | ₩77,111 | ₩77,431 | ₩76,938 | ₩77,164 | +0.07% | 4.9만 |
|---|
| 2025.12.10 | ₩76,431 | ₩77,111 | ₩76,351 | ₩76,777 | +0.45% | 4.4만 |
|---|
| 2025.12.09 | ₩76,551 | ₩76,697 | ₩76,311 | ₩76,351 | -0.26% | 5.2만 |
|---|
| 2025.12.08 | ₩76,693 | ₩76,711 | ₩76,377 | ₩76,711 | +0.02% | 7.1만 |
|---|
| 2025.12.05 | ₩76,991 | ₩77,096 | ₩76,751 | ₩76,898 | -0.12% | 8.9만 |
|---|
| 2025.12.04 | ₩77,043 | ₩77,058 | ₩76,671 | ₩76,851 | -0.25% | 8.8천 |
|---|
| 2025.12.03 | ₩76,841 | ₩77,044 | ₩76,772 | ₩76,944 | +0.13% | 4.2만 |
|---|
| 2025.12.02 | ₩76,845 | ₩76,976 | ₩76,617 | ₩76,964 | +0.15% | 4.2만 |
|---|
| 2025.12.01 | ₩76,724 | ₩77,151 | ₩76,724 | ₩76,764 | +0.05% | 6.9만 |
|---|
| 2025.11.28 | ₩76,871 | ₩77,271 | ₩76,817 | ₩77,171 | +0.39% | 7.8만 |
|---|
| 2025.11.26 | ₩76,057 | ₩77,218 | ₩76,044 | ₩77,058 | +1.32% | 4.2만 |
|---|
| 2025.11.25 | ₩75,697 | ₩76,540 | ₩75,457 | ₩76,497 | +1.06% | 4.9만 |
|---|
| 2025.11.24 | ₩75,457 | ₩75,764 | ₩75,257 | ₩75,701 | +0.32% | 6.2만 |
|---|
| 2025.11.21 | ₩74,776 | ₩75,817 | ₩74,710 | ₩75,257 | +0.64% | 5.1만 |
|---|
| 2025.11.20 | ₩75,550 | ₩75,610 | ₩74,285 | ₩74,443 | -1.47% | 5만 |
|---|
| 2025.11.19 | ₩75,230 | ₩75,246 | ₩74,776 | ₩74,916 | -0.42% | 4.4만 |
|---|
| 2025.11.18 | ₩74,950 | ₩75,310 | ₩74,670 | ₩75,177 | +0.30% | 5만 |
|---|
| 2025.11.17 | ₩75,844 | ₩76,044 | ₩75,083 | ₩75,257 | -0.77% | 8.5만 |
|---|
| 2025.11.14 | ₩75,750 | ₩76,351 | ₩75,617 | ₩76,124 | +0.49% | 10.4만 |
|---|
| 2025.11.13 | ₩76,377 | ₩76,613 | ₩76,104 | ₩76,104 | -0.36% | 3.8만 |
|---|
| 2025.11.12 | ₩76,417 | ₩76,831 | ₩76,391 | ₩76,564 | +0.19% | 9.4만 |
|---|
| 2025.11.11 | ₩76,017 | ₩76,545 | ₩75,990 | ₩76,464 | +0.59% | 1.3만 |
|---|
| 2025.11.10 | ₩75,724 | ₩76,134 | ₩75,455 | ₩75,990 | +0.35% | 9.1만 |
|---|
| 2025.11.07 | ₩74,910 | ₩75,417 | ₩74,496 | ₩75,377 | +0.62% | 8.7만 |
|---|
| 2025.11.06 | ₩75,350 | ₩75,350 | ₩74,818 | ₩75,070 | -0.37% | 4.4만 |
|---|
| 2025.11.05 | ₩75,403 | ₩75,673 | ₩75,177 | ₩75,423 | +0.03% | 7.5만 |
|---|
| 2025.11.04 | ₩74,723 | ₩75,190 | ₩74,723 | ₩75,056 | +0.45% | 4.3만 |
|---|
| 2025.11.03 | ₩75,110 | ₩75,350 | ₩75,038 | ₩75,350 | +0.32% | 16.5만 |
|---|
| 2025.10.31 | ₩75,523 | ₩75,593 | ₩75,243 | ₩75,443 | -0.11% | 4.9만 |
|---|
| 2025.10.30 | ₩75,123 | ₩75,950 | ₩75,123 | ₩75,403 | +0.37% | 5.3만 |
|---|
| 2025.10.29 | ₩76,284 | ₩76,284 | ₩75,283 | ₩75,537 | -0.98% | 3.9만 |
|---|
| 2025.10.28 | ₩76,484 | ₩76,585 | ₩76,204 | ₩76,204 | -0.37% | 8만 |
|---|
| 2025.10.27 | ₩76,004 | ₩76,457 | ₩76,004 | ₩76,364 | +0.47% | 8.1만 |
|---|
| 2025.10.24 | ₩75,990 | ₩76,084 | ₩75,764 | ₩76,002 | +0.02% | 9만 |
|---|
| 2025.10.23 | ₩75,483 | ₩75,764 | ₩75,470 | ₩75,537 | +0.07% | 4.1만 |
|---|
| 2025.10.22 | ₩75,643 | ₩75,936 | ₩75,417 | ₩75,510 | -0.18% | 4.7만 |
|---|
| 2025.10.21 | ₩75,577 | ₩75,924 | ₩75,523 | ₩75,697 | +0.16% | 10만 |
|---|
| 2025.10.20 | ₩75,523 | ₩75,937 | ₩75,453 | ₩75,884 | +0.48% | 1.1만 |
|---|
| 2025.10.17 | ₩75,000 | ₩75,425 | ₩74,683 | ₩75,321 | +0.43% | 10.8만 |
|---|
| 2025.10.16 | ₩75,250 | ₩75,283 | ₩74,536 | ₩74,723 | -0.70% | 4.7만 |
|---|
| 2025.10.15 | ₩75,724 | ₩75,724 | ₩74,883 | ₩75,230 | -0.65% | 12.2만 |
|---|
| 2025.10.14 | ₩74,910 | ₩75,510 | ₩74,858 | ₩75,243 | +0.45% | 8.2만 |
|---|
| 2025.10.13 | ₩74,750 | ₩75,056 | ₩74,483 | ₩74,816 | +0.09% | 1.5만 |
|---|
| 2025.10.10 | ₩75,683 | ₩75,683 | ₩74,403 | ₩74,546 | -1.50% | 5.3만 |
|---|