시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Future Tech Leaders Equity ETF 과거 주가
Goldman Sachs Future Tech Leaders Equity ETF · GTEK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Future Tech Leaders Equity ETF · GTEK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,564 | ₩81,319 | ₩80,564 | ₩81,147 | +0.72% | 1.1만 |
| 2026.10.08 | ₩80,342 | ₩80,904 | ₩79,371 | ₩79,726 | -0.77% | 5.4천 |
| 2026.10.07 | ₩80,636 | ₩81,513 | ₩80,636 | ₩81,469 | +1.03% | 5.6천 |
| 2026.10.06 | ₩83,059 | ₩83,738 | ₩82,604 | ₩82,604 | -0.55% | 3만 |
| 2026.10.05 | ₩82,751 | ₩82,885 | ₩82,262 | ₩82,831 | +0.10% | 1.7만 |
| 2026.10.02 | ₩81,319 | ₩82,001 | ₩81,319 | ₩81,716 | +0.49% | 1만 |
| 2026.10.01 | ₩78,568 | ₩79,512 | ₩78,521 | ₩79,498 | +1.18% | 6.8천 |
| 2026.09.30 | ₩78,976 | ₩78,976 | ₩78,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,561 |
| -0.53% |
| 7.9천 |
| 2026.09.29 | ₩78,896 | ₩79,137 | ₩78,414 | ₩79,074 | +0.23% | 3.5만 |
|---|
| 2026.09.28 | ₩78,039 | ₩78,642 | ₩77,437 | ₩78,346 | +0.39% | 1.1만 |
|---|
| 2026.09.25 | ₩79,766 | ₩80,161 | ₩79,297 | ₩79,731 | -0.04% | 2만 |
|---|
| 2026.09.24 | ₩78,555 | ₩79,204 | ₩78,240 | ₩78,762 | +0.26% | 1.4만 |
|---|
| 2026.09.23 | ₩79,525 | ₩79,525 | ₩78,240 | ₩78,671 | -1.07% | 3.2만 |
|---|
| 2026.09.22 | ₩79,177 | ₩79,913 | ₩79,177 | ₩79,773 | +0.75% | 7.1천 |
|---|
| 2026.09.21 | ₩78,079 | ₩79,391 | ₩77,705 | ₩79,186 | +1.42% | 1.3만 |
|---|
| 2026.09.18 | ₩76,138 | ₩76,138 | ₩75,456 | ₩76,015 | -0.16% | 5.6천 |
|---|
| 2026.09.17 | ₩75,549 | ₩75,549 | ₩75,295 | ₩75,473 | -0.10% | 2.2만 |
|---|
| 2026.09.16 | ₩74,760 | ₩75,483 | ₩73,870 | ₩74,551 | -0.28% | 2.9천 |
|---|
| 2026.09.15 | ₩73,890 | ₩74,117 | ₩73,335 | ₩73,575 | -0.43% | 4.9천 |
|---|
| 2026.09.14 | ₩73,542 | ₩74,800 | ₩73,542 | ₩73,997 | +0.62% | 8.5천 |
|---|
| 2026.09.11 | ₩76,138 | ₩76,286 | ₩75,991 | ₩76,126 | -0.02% | 2.8천 |
|---|
| 2026.09.10 | ₩74,693 | ₩75,496 | ₩74,564 | ₩74,564 | -0.17% | 3.5천 |
|---|
| 2026.09.09 | ₩75,978 | ₩76,792 | ₩75,978 | ₩76,152 | +0.23% | 6.7천 |
|---|
| 2026.09.08 | ₩76,112 | ₩76,553 | ₩75,429 | ₩75,938 | -0.23% | 8.6천 |
|---|
| 2026.09.04 | ₩75,590 | ₩76,058 | ₩75,590 | ₩75,997 | +0.54% | 3.4천 |
|---|
| 2026.09.03 | ₩75,054 | ₩75,536 | ₩74,318 | ₩75,304 | +0.33% | 4.6천 |
|---|
| 2026.09.02 | ₩74,279 | ₩74,511 | ₩74,037 | ₩74,305 | +0.03% | 1.1만 |
|---|
| 2026.09.01 | ₩75,750 | ₩75,750 | ₩74,733 | ₩74,733 | -1.34% | 3.8천 |
|---|
| 2026.08.31 | ₩75,884 | ₩76,132 | ₩75,737 | ₩75,978 | +0.12% | 2.3천 |
|---|
| 2026.08.28 | ₩77,524 | ₩77,524 | ₩76,312 | ₩76,488 | -1.34% | 1.7만 |
|---|
| 2026.08.27 | ₩77,691 | ₩78,014 | ₩77,089 | ₩77,820 | +0.17% | 9.7천 |
|---|
| 2026.08.26 | ₩76,179 | ₩76,901 | ₩75,951 | ₩76,808 | +0.83% | 1.6만 |
|---|
| 2026.08.25 | ₩75,931 | ₩76,018 | ₩75,790 | ₩75,970 | +0.05% | 4.7천 |
|---|
| 2026.08.24 | ₩75,469 | ₩75,469 | ₩74,264 | ₩74,713 | -1.00% | 7.6천 |
|---|
| 2026.08.21 | ₩77,049 | ₩77,049 | ₩75,897 | ₩76,246 | -1.04% | 8.5천 |
|---|
| 2026.08.20 | ₩76,687 | ₩76,982 | ₩76,152 | ₩76,548 | -0.18% | 2만 |
|---|
| 2026.08.19 | ₩77,437 | ₩77,618 | ₩76,580 | ₩76,845 | -0.76% | 6.5천 |
|---|
| 2026.08.18 | ₩78,575 | ₩78,996 | ₩77,423 | ₩77,517 | -1.35% | 3.9천 |
|---|
| 2026.08.17 | ₩81,024 | ₩81,760 | ₩80,703 | ₩80,984 | -0.05% | 8.7천 |
|---|
| 2026.08.14 | ₩80,676 | ₩80,676 | ₩79,913 | ₩80,042 | -0.79% | 1.3만 |
|---|
| 2026.08.13 | ₩79,646 | ₩80,797 | ₩76,821 | ₩80,221 | +0.72% | 1.3만 |
|---|
| 2026.08.12 | ₩79,766 | ₩79,886 | ₩79,390 | ₩79,445 | -0.40% | 2.5만 |
|---|
| 2026.08.11 | ₩77,651 | ₩77,879 | ₩76,995 | ₩77,207 | -0.57% | 1.5만 |
|---|
| 2026.08.10 | ₩77,691 | ₩77,892 | ₩77,033 | ₩77,033 | -0.85% | 7.4천 |
|---|
| 2026.08.07 | ₩77,705 | ₩78,173 | ₩77,303 | ₩78,158 | +0.58% | 1.4만 |
|---|
| 2026.08.06 | ₩76,005 | ₩77,370 | ₩75,964 | ₩76,379 | +0.49% | 1.5만 |
|---|
| 2026.08.05 | ₩78,133 | ₩78,140 | ₩76,928 | ₩76,928 | -1.54% | 1.2만 |
|---|
| 2026.08.04 | ₩75,831 | ₩77,959 | ₩75,831 | ₩77,520 | +2.23% | 2만 |
|---|
| 2026.08.03 | ₩71,949 | ₩73,737 | ₩71,788 | ₩73,615 | +2.32% | 8.2천 |
|---|
| 2026.07.31 | ₩73,140 | ₩73,140 | ₩71,453 | ₩72,149 | -1.35% | 2.1만 |
|---|
| 2026.07.30 | ₩69,231 | ₩70,811 | ₩69,231 | ₩70,597 | +1.97% | 2.2만 |
|---|
| 2026.07.29 | ₩69,633 | ₩70,021 | ₩67,009 | ₩67,638 | -2.86% | 7.9만 |
|---|
| 2026.07.28 | ₩70,289 | ₩70,864 | ₩68,961 | ₩70,235 | -0.08% | 4.6만 |
|---|
| 2026.07.27 | ₩74,037 | ₩74,068 | ₩71,959 | ₩72,846 | -1.61% | 2.1만 |
|---|
| 2026.07.24 | ₩74,090 | ₩74,318 | ₩72,953 | ₩73,235 | -1.15% | 5.9만 |
|---|
| 2026.07.23 | ₩74,131 | ₩74,646 | ₩73,635 | ₩74,425 | +0.40% | 8.3천 |
|---|
| 2026.07.22 | ₩75,349 | ₩75,824 | ₩75,121 | ₩75,563 | +0.28% | 4.5만 |
|---|
| 2026.07.21 | ₩75,349 | ₩75,817 | ₩74,813 | ₩75,309 | -0.05% | 2.2만 |
|---|
| 2026.07.20 | ₩73,207 | ₩73,448 | ₩72,136 | ₩72,149 | -1.44% | 10.2만 |
|---|
| 2026.07.17 | ₩70,851 | ₩72,966 | ₩70,570 | ₩72,323 | +2.08% | 1.9만 |
|---|
| 2026.07.16 | ₩74,679 | ₩74,686 | ₩73,681 | ₩73,689 | -1.33% | 1.8만 |
|---|
| 2026.07.15 | ₩77,718 | ₩77,718 | ₩74,800 | ₩75,991 | -2.22% | 1.8만 |
|---|
| 2026.07.14 | ₩77,062 | ₩77,470 | ₩76,741 | ₩76,995 | -0.09% | 1만 |
|---|
| 2026.07.13 | ₩77,276 | ₩77,370 | ₩75,844 | ₩76,005 | -1.65% | 4.7만 |
|---|
| 2026.07.10 | ₩79,592 | ₩79,592 | ₩78,856 | ₩79,485 | -0.13% | 1.3만 |
|---|
| 2026.07.09 | ₩79,485 | ₩80,261 | ₩79,485 | ₩79,646 | +0.20% | 2.2만 |
|---|
| 2026.07.08 | ₩76,553 | ₩82,523 | ₩76,072 | ₩77,517 | +1.26% | 7.3천 |
|---|
| 2026.07.07 | ₩78,360 | ₩78,360 | ₩77,183 | ₩77,635 | -0.93% | 1.4만 |
|---|
| 2026.07.06 | ₩80,194 | ₩81,346 | ₩80,194 | ₩80,869 | +0.84% | 1.4만 |
|---|
| 2026.07.02 | ₩81,734 | ₩82,416 | ₩79,110 | ₩79,779 | -2.39% | 2.2만 |
|---|
| 2026.07.01 | ₩83,072 | ₩83,849 | ₩82,644 | ₩82,657 | -0.50% | 2.7만 |
|---|
| 2026.06.30 | ₩82,363 | ₩84,250 | ₩82,309 | ₩84,173 | +2.20% | 5만 |
|---|
| 2026.06.29 | ₩80,797 | ₩81,894 | ₩79,338 | ₩81,653 | +1.06% | 2.1만 |
|---|
| 2026.06.26 | ₩79,190 | ₩80,335 | ₩78,709 | ₩79,824 | +0.80% | 1.1만 |
|---|
| 2026.06.25 | ₩81,680 | ₩81,680 | ₩79,016 | ₩80,449 | -1.51% | 4.3만 |
|---|
| 2026.06.24 | ₩80,007 | ₩80,928 | ₩79,204 | ₩80,126 | +0.15% | 1.9만 |
|---|
| 2026.06.23 | ₩79,900 | ₩81,520 | ₩79,900 | ₩80,512 | +0.77% | 7.5천 |
|---|
| 2026.06.22 | ₩84,331 | ₩84,625 | ₩83,547 | ₩83,795 | -0.63% | 9.1천 |
|---|
| 2026.06.18 | ₩82,724 | ₩83,327 | ₩82,323 | ₩83,005 | +0.34% | 7.9천 |
|---|
| 2026.06.17 | ₩81,439 | ₩81,747 | ₩80,059 | ₩80,059 | -1.69% | 12.3만 |
|---|
| 2026.06.16 | ₩81,493 | ₩81,647 | ₩79,813 | ₩79,813 | -2.06% | 3.6만 |
|---|
| 2026.06.15 | ₩81,078 | ₩81,961 | ₩80,864 | ₩81,961 | +1.09% | 1.1만 |
|---|
| 2026.06.12 | ₩78,039 | ₩78,849 | ₩78,039 | ₩78,620 | +0.74% | 1.8천 |
|---|
| 2026.06.11 | ₩75,750 | ₩78,555 | ₩75,690 | ₩78,501 | +3.63% | 2.4만 |
|---|
| 2026.06.10 | ₩76,353 | ₩77,357 | ₩74,733 | ₩74,733 | -2.12% | 9.2천 |
|---|
| 2026.06.09 | ₩79,284 | ₩80,000 | ₩74,318 | ₩77,083 | -2.78% | 2.2만 |
|---|
| 2026.06.08 | ₩77,731 | ₩78,468 | ₩77,377 | ₩77,678 | -0.07% | 2.8만 |
|---|
| 2026.06.05 | ₩78,970 | ₩78,970 | ₩75,442 | ₩75,835 | -3.97% | 2.6만 |
|---|
| 2026.06.04 | ₩80,101 | ₩82,221 | ₩80,101 | ₩82,030 | +2.41% | 8.2천 |
|---|
| 2026.06.03 | ₩82,550 | ₩82,952 | ₩81,533 | ₩82,088 | -0.56% | 8.6천 |
|---|
| 2026.06.02 | ₩81,225 | ₩82,503 | ₩81,138 | ₩82,432 | +1.49% | 2.1만 |
|---|
| 2026.06.01 | ₩79,565 | ₩81,600 | ₩78,976 | ₩81,346 | +2.24% | 3만 |
|---|
| 2026.05.29 | ₩79,485 | ₩79,485 | ₩78,735 | ₩79,413 | -0.09% | 1.9만 |
|---|
| 2026.05.28 | ₩78,120 | ₩79,820 | ₩77,798 | ₩79,592 | +1.88% | 4.4만 |
|---|
| 2026.05.27 | ₩79,431 | ₩79,431 | ₩77,651 | ₩78,367 | -1.34% | 4.5만 |
|---|
| 2026.05.26 | ₩77,691 | ₩78,963 | ₩77,691 | ₩78,798 | +1.42% | 1.6만 |
|---|
| 2026.05.22 | ₩74,733 | ₩75,630 | ₩74,733 | ₩75,309 | +0.77% | 2.8만 |
|---|
| 2026.05.21 | ₩71,882 | ₩73,326 | ₩71,882 | ₩73,202 | +1.84% | 6.4천 |
|---|
| 2026.05.20 | ₩70,436 | ₩71,748 | ₩70,329 | ₩71,665 | +1.74% | 5.6천 |
|---|
| 2026.05.19 | ₩69,191 | ₩70,275 | ₩68,589 | ₩69,721 | +0.77% | 8.8천 |
|---|
| 2026.05.18 | ₩72,149 | ₩72,149 | ₩70,048 | ₩71,005 | -1.59% | 1.2만 |
|---|
| 2026.05.15 | ₩71,279 | ₩71,895 | ₩70,610 | ₩71,133 | -0.20% | 2만 |
|---|
| 2026.05.14 | ₩73,006 | ₩74,171 | ₩73,006 | ₩73,910 | +1.24% | 5.1만 |
|---|
| 2026.05.13 | ₩72,979 | ₩74,010 | ₩72,216 | ₩73,876 | +1.23% | 2.6만 |
|---|
| 2026.05.12 | ₩72,672 | ₩73,113 | ₩71,132 | ₩72,437 | -0.32% | 2.1만 |
|---|
| 2026.05.11 | ₩73,823 | ₩74,934 | ₩73,823 | ₩74,521 | +0.95% | 1.1만 |
|---|
| 2026.05.08 | ₩72,819 | ₩73,609 | ₩72,398 | ₩73,460 | +0.88% | 2.2만 |
|---|
| 2026.05.07 | ₩73,742 | ₩73,742 | ₩72,257 | ₩72,448 | -1.76% | 2.3만 |
|---|
| 2026.05.06 | ₩72,792 | ₩73,448 | ₩72,491 | ₩73,448 | +0.90% | 1.1만 |
|---|
| 2026.05.05 | ₩71,212 | ₩72,243 | ₩71,212 | ₩72,203 | +1.39% | 2만 |
|---|
| 2026.05.04 | ₩70,784 | ₩71,721 | ₩70,784 | ₩70,977 | +0.27% | 1.6만 |
|---|
| 2026.05.01 | ₩70,115 | ₩71,132 | ₩70,115 | ₩70,333 | +0.31% | 1만 |
|---|
| 2026.04.30 | ₩68,669 | ₩70,048 | ₩68,375 | ₩70,029 | +1.98% | 1.3만 |
|---|
| 2026.04.29 | ₩67,438 | ₩67,438 | ₩67,063 | ₩67,373 | -0.10% | 2.6천 |
|---|
| 2026.04.28 | ₩67,237 | ₩67,558 | ₩66,936 | ₩67,293 | +0.08% | 4.9천 |
|---|
| 2026.04.27 | ₩68,428 | ₩68,683 | ₩67,839 | ₩68,203 | -0.33% | 7.5천 |
|---|
| 2026.04.24 | ₩68,120 | ₩68,749 | ₩67,962 | ₩68,464 | +0.51% | 9.5천 |
|---|
| 2026.04.23 | ₩67,331 | ₩67,692 | ₩66,046 | ₩66,739 | -0.88% | 3.4만 |
|---|
| 2026.04.22 | ₩67,772 | ₩68,335 | ₩67,772 | ₩68,173 | +0.59% | 6.8천 |
|---|
| 2026.04.21 | ₩66,929 | ₩67,759 | ₩66,331 | ₩66,554 | -0.56% | 1.1만 |
|---|
| 2026.04.20 | ₩66,032 | ₩66,795 | ₩66,032 | ₩66,755 | +1.09% | 5.2천 |
|---|
| 2026.04.17 | ₩65,858 | ₩66,260 | ₩65,698 | ₩66,126 | +0.41% | 8.4천 |
|---|
| 2026.04.16 | ₩64,011 | ₩64,801 | ₩63,897 | ₩64,520 | +0.79% | 1.2만 |
|---|
| 2026.04.15 | ₩62,779 | ₩63,435 | ₩62,579 | ₩63,127 | +0.55% | 3.5만 |
|---|
| 2026.04.14 | ₩62,016 | ₩62,565 | ₩61,789 | ₩62,565 | +0.88% | 7.2천 |
|---|
| 2026.04.13 | ₩59,620 | ₩61,374 | ₩59,620 | ₩61,339 | +2.88% | 6.4천 |
|---|
| 2026.04.10 | ₩60,236 | ₩60,236 | ₩59,600 | ₩59,901 | -0.56% | 5.5천 |
|---|
| 2026.04.09 | ₩59,794 | ₩59,794 | ₩59,165 | ₩59,286 | -0.85% | 5.5만 |
|---|
| 2026.04.08 | ₩60,236 | ₩60,424 | ₩59,781 | ₩60,290 | +0.09% | 16.4만 |
|---|
| 2026.04.07 | ₩55,872 | ₩56,508 | ₩55,350 | ₩56,501 | +1.13% | 5.2천 |
|---|
| 2026.04.06 | ₩56,307 | ₩56,307 | ₩56,060 | ₩56,248 | -0.10% | 2.6천 |
|---|
| 2026.04.02 | ₩53,624 | ₩55,792 | ₩53,624 | ₩55,749 | +3.96% | 1.6만 |
|---|
| 2026.04.01 | ₩55,698 | ₩56,515 | ₩55,661 | ₩55,966 | +0.48% | 4.8천 |
|---|
| 2026.03.31 | ₩53,275 | ₩54,748 | ₩53,275 | ₩54,748 | +2.76% | 2.8천 |
|---|
| 2026.03.30 | ₩53,704 | ₩53,704 | ₩52,526 | ₩52,733 | -1.81% | 6.1천 |
|---|
| 2026.03.27 | ₩54,306 | ₩54,534 | ₩53,664 | ₩53,757 | -1.01% | 4.9천 |
|---|
| 2026.03.26 | ₩55,859 | ₩55,953 | ₩54,768 | ₩54,882 | -1.75% | 4.4천 |
|---|
| 2026.03.25 | ₩57,202 | ₩57,202 | ₩57,090 | ₩57,090 | -0.19% | 1.5천 |
|---|
| 2026.03.24 | ₩55,631 | ₩56,408 | ₩55,631 | ₩56,301 | +1.20% | 2.6천 |
|---|
| 2026.03.23 | ₩56,207 | ₩57,037 | ₩56,207 | ₩56,890 | +1.21% | 3천 |
|---|
| 2026.03.20 | ₩56,568 | ₩56,568 | ₩54,360 | ₩54,771 | -3.18% | 5.8천 |
|---|
| 2026.03.19 | ₩55,498 | ₩57,238 | ₩55,498 | ₩56,995 | +2.70% | 2.8천 |
|---|
| 2026.03.18 | ₩57,264 | ₩57,338 | ₩56,481 | ₩56,485 | -1.36% | 2.2천 |
|---|
| 2026.03.17 | ₩56,729 | ₩57,050 | ₩56,622 | ₩56,622 | -0.19% | 9.5천 |
|---|
| 2026.03.16 | ₩56,065 | ₩56,287 | ₩55,959 | ₩56,062 | -0.00% | 4.5천 |
|---|
| 2026.03.13 | ₩55,672 | ₩55,672 | ₩54,226 | ₩54,413 | -2.26% | 1.7만 |
|---|
| 2026.03.12 | ₩55,685 | ₩55,685 | ₩54,480 | ₩54,480 | -2.16% | 4.7천 |
|---|
| 2026.03.11 | ₩56,140 | ₩56,315 | ₩56,056 | ₩56,315 | +0.31% | 4.5천 |
|---|
| 2026.03.10 | ₩56,368 | ₩57,305 | ₩56,017 | ₩56,017 | -0.62% | 5.5천 |
|---|
| 2026.03.09 | ₩53,744 | ₩55,979 | ₩53,690 | ₩55,812 | +3.85% | 5.5천 |
|---|
| 2026.03.06 | ₩55,136 | ₩55,243 | ₩54,547 | ₩54,801 | -0.61% | 4천 |
|---|
| 2026.03.05 | ₩55,672 | ₩56,301 | ₩54,641 | ₩55,283 | -0.70% | 1만 |
|---|
| 2026.03.04 | ₩55,819 | ₩56,435 | ₩55,243 | ₩56,435 | +1.10% | 4.4천 |
|---|
| 2026.03.03 | ₩54,761 | ₩55,765 | ₩53,543 | ₩55,286 | +0.96% | 9.5천 |
|---|
| 2026.03.02 | ₩57,064 | ₩58,242 | ₩57,064 | ₩58,242 | +2.06% | 9.8천 |
|---|
| 2026.02.27 | ₩57,867 | ₩58,335 | ₩57,867 | ₩58,330 | +0.80% | 5.6천 |
|---|
| 2026.02.26 | ₩59,045 | ₩59,098 | ₩58,643 | ₩59,098 | +0.09% | 2.7천 |
|---|
| 2026.02.25 | ₩58,750 | ₩59,379 | ₩58,750 | ₩59,339 | +1.00% | 1.4만 |
|---|
| 2026.02.24 | ₩56,809 | ₩57,546 | ₩56,809 | ₩57,485 | +1.19% | 1.8만 |
|---|
| 2026.02.23 | ₩57,050 | ₩57,050 | ₩55,966 | ₩56,006 | -1.83% | 1.5만 |
|---|
| 2026.02.20 | ₩56,916 | ₩57,961 | ₩56,916 | ₩57,679 | +1.34% | 4.7천 |
|---|
| 2026.02.19 | ₩56,890 | ₩57,137 | ₩56,836 | ₩57,010 | +0.21% | 1.4만 |
|---|
| 2026.02.18 | ₩57,077 | ₩57,987 | ₩57,077 | ₩57,398 | +0.56% | 4.5천 |
|---|
| 2026.02.17 | ₩56,301 | ₩57,184 | ₩55,672 | ₩56,930 | +1.12% | 1.3만 |
|---|
| 2026.02.13 | ₩56,314 | ₩57,323 | ₩56,207 | ₩57,305 | +1.76% | 2.5천 |
|---|
| 2026.02.12 | ₩57,693 | ₩57,693 | ₩56,327 | ₩56,368 | -2.30% | 7.1천 |
|---|
| 2026.02.11 | ₩57,559 | ₩57,766 | ₩56,689 | ₩57,372 | -0.33% | 4.2만 |
|---|
| 2026.02.10 | ₩57,077 | ₩57,425 | ₩56,813 | ₩57,148 | +0.12% | 14.8만 |
|---|
| 2026.02.09 | ₩55,216 | ₩56,571 | ₩55,188 | ₩56,435 | +2.21% | 6.3천 |
|---|
| 2026.02.06 | ₩53,543 | ₩54,856 | ₩53,543 | ₩54,856 | +2.45% | 1.4만 |
|---|
| 2026.02.05 | ₩53,503 | ₩53,657 | ₩52,432 | ₩52,468 | -1.93% | 12.8만 |
|---|
| 2026.02.04 | ₩55,283 | ₩55,283 | ₩53,316 | ₩53,776 | -2.73% | 3.9만 |
|---|
| 2026.02.03 | ₩56,488 | ₩56,488 | ₩54,433 | ₩55,200 | -2.28% | 3.4천 |
|---|
| 2026.02.02 | ₩55,511 | ₩56,528 | ₩55,511 | ₩56,006 | +0.89% | 2.9천 |
|---|
| 2026.01.30 | ₩56,997 | ₩57,505 | ₩55,511 | ₩55,578 | -2.49% | 4.5천 |
|---|
| 2026.01.29 | ₩57,706 | ₩57,706 | ₩56,247 | ₩57,045 | -1.15% | 8천 |
|---|
| 2026.01.28 | ₩58,483 | ₩58,603 | ₩58,255 | ₩58,556 | +0.13% | 5.3천 |
|---|
| 2026.01.27 | ₩57,612 | ₩58,108 | ₩57,612 | ₩58,064 | +0.78% | 4.5천 |
|---|
| 2026.01.26 | ₩56,836 | ₩57,077 | ₩56,689 | ₩56,935 | +0.17% | 1.6만 |
|---|
| 2026.01.23 | ₩56,113 | ₩56,582 | ₩55,886 | ₩56,463 | +0.62% | 3.8천 |
|---|
| 2026.01.22 | ₩56,247 | ₩56,247 | ₩55,538 | ₩56,093 | -0.27% | 1.3만 |
|---|
| 2026.01.21 | ₩55,042 | ₩55,390 | ₩54,681 | ₩55,216 | +0.32% | 1.8만 |
|---|
| 2026.01.20 | ₩54,614 | ₩55,182 | ₩54,467 | ₩54,681 | +0.12% | 2.1만 |
|---|
| 2026.01.16 | ₩56,180 | ₩56,314 | ₩55,846 | ₩56,010 | -0.30% | 5만 |
|---|
| 2026.01.15 | ₩56,100 | ₩56,461 | ₩55,872 | ₩55,872 | -0.41% | 5.9천 |
|---|
| 2026.01.14 | ₩55,538 | ₩55,538 | ₩55,042 | ₩55,364 | -0.31% | 7.5천 |
|---|
| 2026.01.13 | ₩55,912 | ₩56,207 | ₩55,698 | ₩55,926 | +0.02% | 8.2만 |
|---|
| 2026.01.12 | ₩55,457 | ₩56,555 | ₩55,457 | ₩56,550 | +1.97% | 25.4만 |
|---|
| 2026.01.09 | ₩55,404 | ₩55,765 | ₩55,018 | ₩55,728 | +0.58% | 7.2천 |
|---|
| 2026.01.08 | ₩56,180 | ₩56,180 | ₩55,044 | ₩55,195 | -1.75% | 6천 |
|---|
| 2026.01.07 | ₩55,966 | ₩56,394 | ₩55,872 | ₩56,155 | +0.34% | 5.7천 |
|---|
| 2026.01.06 | ₩55,578 | ₩56,054 | ₩55,444 | ₩56,054 | +0.86% | 1.1만 |
|---|
| 2026.01.05 | ₩54,815 | ₩55,350 | ₩54,815 | ₩55,176 | +0.66% | 8.4만 |
|---|
| 2026.01.02 | ₩54,453 | ₩54,453 | ₩53,765 | ₩54,226 | -0.42% | 7.8천 |
|---|
| 2025.12.31 | ₩54,038 | ₩54,038 | ₩53,463 | ₩53,494 | -1.01% | 1.2만 |
|---|
| 2025.12.30 | ₩54,079 | ₩54,212 | ₩53,985 | ₩53,985 | -0.17% | 1.9천 |
|---|
| 2025.12.29 | ₩53,637 | ₩54,012 | ₩53,530 | ₩53,925 | +0.54% | 1.5만 |
|---|
| 2025.12.26 | ₩53,824 | ₩53,824 | ₩53,664 | ₩53,751 | -0.14% | 4.7천 |
|---|
| 2025.12.24 | ₩53,711 | ₩53,798 | ₩53,637 | ₩53,798 | +0.16% | 1.2천 |
|---|
| 2025.12.23 | ₩53,449 | ₩53,624 | ₩53,182 | ₩53,570 | +0.23% | 1.1만 |
|---|
| 2025.12.22 | ₩53,436 | ₩53,463 | ₩53,383 | ₩53,449 | +0.03% | 3.7천 |
|---|
| 2025.12.19 | ₩52,352 | ₩53,047 | ₩52,352 | ₩52,807 | +0.87% | 8천 |
|---|
| 2025.12.18 | ₩52,439 | ₩52,510 | ₩52,031 | ₩52,198 | -0.46% | 4.4천 |
|---|
| 2025.12.17 | ₩52,405 | ₩52,405 | ₩51,301 | ₩51,301 | -2.11% | 6.3천 |
|---|
| 2025.12.16 | ₩52,314 | ₩52,432 | ₩52,035 | ₩52,178 | -0.26% | 4.3천 |
|---|
| 2025.12.15 | ₩53,476 | ₩53,476 | ₩52,419 | ₩52,419 | -1.98% | 7.1천 |
|---|
| 2025.12.12 | ₩54,172 | ₩54,172 | ₩52,885 | ₩52,921 | -2.31% | 5.3천 |
|---|
| 2025.12.11 | ₩54,279 | ₩54,681 | ₩54,146 | ₩54,480 | +0.37% | 8천 |
|---|
| 2025.12.10 | ₩54,199 | ₩54,882 | ₩54,105 | ₩54,772 | +1.06% | 1.2천 |
|---|
| 2025.12.09 | ₩53,958 | ₩54,239 | ₩53,958 | ₩54,120 | +0.30% | 2.6천 |
|---|
| 2025.12.08 | ₩53,800 | ₩54,012 | ₩53,777 | ₩54,012 | +0.39% | 4.9천 |
|---|
| 2025.12.05 | ₩53,771 | ₩54,230 | ₩53,650 | ₩53,998 | +0.42% | 12.2만 |
|---|
| 2025.12.04 | ₩53,409 | ₩53,409 | ₩53,053 | ₩53,249 | -0.30% | 5.2만 |
|---|
| 2025.12.03 | ₩53,035 | ₩53,389 | ₩53,008 | ₩53,389 | +0.67% | 1.4만 |
|---|
| 2025.12.02 | ₩52,901 | ₩53,142 | ₩52,767 | ₩53,077 | +0.33% | 2.2천 |
|---|
| 2025.12.01 | ₩52,593 | ₩52,593 | ₩52,419 | ₩52,484 | -0.21% | 800 |
|---|
| 2025.11.28 | ₩52,352 | ₩52,780 | ₩52,352 | ₩52,780 | +0.82% | 8.7천 |
|---|
| 2025.11.26 | ₩51,314 | ₩51,692 | ₩51,314 | ₩51,638 | +0.63% | 8.2천 |
|---|
| 2025.11.25 | ₩50,143 | ₩51,099 | ₩50,143 | ₩51,099 | +1.91% | 2.5천 |
|---|
| 2025.11.24 | ₩49,875 | ₩50,671 | ₩49,875 | ₩50,617 | +1.49% | 4.2천 |
|---|
| 2025.11.21 | ₩49,193 | ₩49,673 | ₩48,390 | ₩49,327 | +0.27% | 1.7만 |
|---|
| 2025.11.20 | ₩51,683 | ₩51,870 | ₩49,471 | ₩49,471 | -4.28% | 8.6천 |
|---|
| 2025.11.19 | ₩50,906 | ₩51,351 | ₩50,652 | ₩50,957 | +0.10% | 6.5천 |
|---|
| 2025.11.18 | ₩50,933 | ₩51,388 | ₩50,904 | ₩51,015 | +0.16% | 5.1천 |
|---|
| 2025.11.17 | ₩52,298 | ₩52,359 | ₩51,301 | ₩51,696 | -1.15% | 1만 |
|---|
| 2025.11.14 | ₩51,388 | ₩52,929 | ₩51,388 | ₩52,424 | +2.02% | 2만 |
|---|
| 2025.11.13 | ₩53,570 | ₩53,570 | ₩52,285 | ₩52,472 | -2.05% | 6.5천 |
|---|
| 2025.11.12 | ₩53,978 | ₩53,978 | ₩53,664 | ₩53,791 | -0.35% | 3.9천 |
|---|
| 2025.11.11 | ₩54,119 | ₩54,199 | ₩53,931 | ₩53,972 | -0.27% | 6.3천 |
|---|
| 2025.11.10 | ₩54,092 | ₩54,761 | ₩54,092 | ₩54,721 | +1.16% | 9.2천 |
|---|
| 2025.11.07 | ₩52,901 | ₩53,557 | ₩52,298 | ₩53,557 | +1.24% | 4.2만 |
|---|
| 2025.11.06 | ₩54,212 | ₩54,212 | ₩53,155 | ₩53,744 | -0.86% | 2만 |
|---|
| 2025.11.05 | ₩53,878 | ₩54,467 | ₩53,878 | ₩54,328 | +0.83% | 2.5만 |
|---|
| 2025.11.04 | ₩54,293 | ₩54,681 | ₩53,885 | ₩53,891 | -0.74% | 4.7천 |
|---|
| 2025.11.03 | ₩55,939 | ₩55,939 | ₩55,329 | ₩55,398 | -0.97% | 5천 |
|---|
| 2025.10.31 | ₩55,123 | ₩55,319 | ₩54,694 | ₩55,190 | +0.12% | 1.2만 |
|---|
| 2025.10.30 | ₩54,574 | ₩54,949 | ₩54,387 | ₩54,399 | -0.32% | 7.3천 |
|---|
| 2025.10.29 | ₩55,283 | ₩55,417 | ₩54,996 | ₩55,096 | -0.34% | 1만 |
|---|
| 2025.10.28 | ₩54,975 | ₩55,163 | ₩54,975 | ₩55,034 | +0.11% | 9.1천 |
|---|
| 2025.10.27 | ₩54,882 | ₩55,270 | ₩54,828 | ₩55,176 | +0.54% | 1.8만 |
|---|
| 2025.10.24 | ₩54,105 | ₩54,326 | ₩54,105 | ₩54,182 | +0.14% | 6.5천 |
|---|
| 2025.10.23 | ₩53,122 | ₩53,423 | ₩53,101 | ₩53,409 | +0.54% | 5.9천 |
|---|
| 2025.10.22 | ₩52,862 | ₩52,862 | ₩52,178 | ₩52,534 | -0.62% | 9.8천 |
|---|
| 2025.10.21 | ₩53,155 | ₩53,436 | ₩53,049 | ₩53,235 | +0.15% | 4.4천 |
|---|
| 2025.10.20 | ₩53,101 | ₩53,470 | ₩53,101 | ₩53,449 | +0.66% | 9.2천 |
|---|
| 2025.10.17 | ₩52,379 | ₩52,697 | ₩52,379 | ₩52,688 | +0.59% | 1.9천 |
|---|
| 2025.10.16 | ₩53,316 | ₩53,316 | ₩52,512 | ₩52,634 | -1.28% | 1.4만 |
|---|
| 2025.10.15 | ₩52,753 | ₩53,101 | ₩52,352 | ₩52,747 | -0.01% | 4.1천 |
|---|
| 2025.10.14 | ₩51,882 | ₩52,551 | ₩51,882 | ₩52,185 | +0.58% | 4.8천 |
|---|
| 2025.10.13 | ₩52,968 | ₩52,968 | ₩52,794 | ₩52,961 | -0.01% | 4.9천 |
|---|
| 2025.10.10 | ₩53,771 | ₩53,972 | ₩51,442 | ₩51,442 | -4.33% | 1.6만 |
|---|