시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Access Inflation Protected USD Bond ETF 과거 주가
Goldman Sachs Access Inflation Protected USD Bond ETF · GTIP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Access Inflation Protected USD Bond ETF · GTIP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,945 | ₩61,985 | ₩61,905 | ₩61,959 | +0.02% | 1.4만 |
| 2026.10.08 | ₩61,838 | ₩62,132 | ₩61,825 | ₩62,025 | +0.30% | 3.3만 |
| 2026.10.07 | ₩61,625 | ₩61,865 | ₩61,625 | ₩61,838 | +0.35% | 2.5만 |
| 2026.10.06 | ₩61,718 | ₩61,878 | ₩61,612 | ₩61,798 | +0.13% | 16.4만 |
| 2026.10.05 | ₩61,798 | ₩61,798 | ₩61,585 | ₩61,692 | -0.17% | 6.3만 |
| 2026.10.02 | ₩61,972 | ₩62,039 | ₩61,732 | ₩61,772 | -0.32% | 4.3만 |
| 2026.10.01 | ₩61,625 | ₩61,985 | ₩61,625 | ₩61,918 | +0.48% | 3.5만 |
| 2026.09.30 | ₩61,892 | ₩61,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,798 |
| -0.15% |
| 4.7만 |
| 2026.09.29 | ₩61,798 | ₩61,852 | ₩61,692 | ₩61,825 | +0.04% | 4.7만 |
|---|
| 2026.09.28 | ₩61,959 | ₩61,959 | ₩61,798 | ₩61,878 | -0.13% | 3.5만 |
|---|
| 2026.09.25 | ₩62,039 | ₩62,119 | ₩61,918 | ₩62,119 | +0.13% | 2.6만 |
|---|
| 2026.09.24 | ₩62,279 | ₩62,305 | ₩61,985 | ₩61,985 | -0.47% | 5.5만 |
|---|
| 2026.09.23 | ₩62,532 | ₩62,546 | ₩62,225 | ₩62,292 | -0.38% | 4.7만 |
|---|
| 2026.09.22 | ₩62,773 | ₩62,786 | ₩62,652 | ₩62,759 | -0.02% | 2만 |
|---|
| 2026.09.21 | ₩62,692 | ₩62,786 | ₩62,652 | ₩62,786 | +0.15% | 2.3만 |
|---|
| 2026.09.18 | ₩62,639 | ₩62,652 | ₩62,586 | ₩62,586 | -0.09% | 5만 |
|---|
| 2026.09.17 | ₩62,719 | ₩62,906 | ₩62,666 | ₩62,866 | +0.23% | 6.5만 |
|---|
| 2026.09.16 | ₩62,933 | ₩62,999 | ₩62,652 | ₩62,679 | -0.40% | 4.2만 |
|---|
| 2026.09.15 | ₩62,813 | ₩62,933 | ₩62,799 | ₩62,879 | +0.11% | 8.7만 |
|---|
| 2026.09.14 | ₩62,919 | ₩63,173 | ₩62,866 | ₩62,946 | +0.04% | 8.7만 |
|---|
| 2026.09.11 | ₩63,186 | ₩63,186 | ₩62,853 | ₩62,999 | -0.30% | 25만 |
|---|
| 2026.09.10 | ₩63,213 | ₩63,306 | ₩63,133 | ₩63,173 | -0.06% | 3.9만 |
|---|
| 2026.09.09 | ₩63,573 | ₩63,600 | ₩63,426 | ₩63,453 | -0.19% | 1.2만 |
|---|
| 2026.09.08 | ₩63,560 | ₩63,613 | ₩63,520 | ₩63,573 | +0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩63,533 | ₩63,600 | ₩63,480 | ₩63,533 | 0.00% | 2.3만 |
|---|
| 2026.09.03 | ₩63,587 | ₩63,693 | ₩63,506 | ₩63,547 | -0.06% | 1.7만 |
|---|
| 2026.09.02 | ₩63,480 | ₩63,506 | ₩63,426 | ₩63,440 | -0.06% | 1.8만 |
|---|
| 2026.09.01 | ₩63,413 | ₩63,466 | ₩63,386 | ₩63,453 | +0.06% | 2.1만 |
|---|
| 2026.08.31 | ₩63,453 | ₩63,453 | ₩63,386 | ₩63,440 | -0.02% | 2.6만 |
|---|
| 2026.08.28 | ₩63,773 | ₩63,893 | ₩63,480 | ₩63,480 | -0.46% | 5.2만 |
|---|
| 2026.08.27 | ₩63,840 | ₩63,867 | ₩63,787 | ₩63,787 | -0.08% | 1.7만 |
|---|
| 2026.08.26 | ₩63,787 | ₩63,853 | ₩63,733 | ₩63,827 | +0.06% | 1.5만 |
|---|
| 2026.08.25 | ₩63,720 | ₩63,907 | ₩63,720 | ₩63,907 | +0.29% | 1.4만 |
|---|
| 2026.08.24 | ₩63,627 | ₩63,720 | ₩63,573 | ₩63,627 | 0.00% | 22.7만 |
|---|
| 2026.08.21 | ₩63,680 | ₩63,693 | ₩63,587 | ₩63,613 | -0.10% | 6.1만 |
|---|
| 2026.08.20 | ₩63,653 | ₩63,787 | ₩63,560 | ₩63,787 | +0.21% | 32.9만 |
|---|
| 2026.08.19 | ₩63,827 | ₩63,893 | ₩63,760 | ₩63,867 | +0.06% | 1.7만 |
|---|
| 2026.08.18 | ₩63,400 | ₩63,587 | ₩63,400 | ₩63,573 | +0.27% | 1.6만 |
|---|
| 2026.08.17 | ₩63,533 | ₩63,560 | ₩63,386 | ₩63,426 | -0.17% | 2.7만 |
|---|
| 2026.08.14 | ₩63,627 | ₩63,627 | ₩63,506 | ₩63,560 | -0.10% | 2.8만 |
|---|
| 2026.08.13 | ₩63,627 | ₩63,733 | ₩63,627 | ₩63,627 | 0.00% | 2.1만 |
|---|
| 2026.08.12 | ₩63,547 | ₩63,587 | ₩63,506 | ₩63,506 | -0.06% | 1.9만 |
|---|
| 2026.08.11 | ₩63,520 | ₩63,520 | ₩63,413 | ₩63,466 | -0.08% | 1.7만 |
|---|
| 2026.08.10 | ₩63,506 | ₩63,520 | ₩63,466 | ₩63,493 | -0.02% | 3.1만 |
|---|
| 2026.08.07 | ₩63,627 | ₩63,627 | ₩63,533 | ₩63,587 | -0.06% | 1.6만 |
|---|
| 2026.08.06 | ₩63,520 | ₩63,547 | ₩63,440 | ₩63,466 | -0.08% | 2.5만 |
|---|
| 2026.08.05 | ₩63,533 | ₩63,627 | ₩63,506 | ₩63,560 | +0.04% | 2.2만 |
|---|
| 2026.08.04 | ₩63,547 | ₩63,600 | ₩63,480 | ₩63,533 | -0.02% | 3만 |
|---|
| 2026.08.03 | ₩63,493 | ₩63,587 | ₩63,413 | ₩63,440 | -0.08% | 5.1만 |
|---|
| 2026.07.31 | ₩63,920 | ₩63,920 | ₩63,800 | ₩63,907 | -0.02% | 1.6만 |
|---|
| 2026.07.30 | ₩64,067 | ₩64,174 | ₩64,040 | ₩64,054 | -0.02% | 2.3만 |
|---|
| 2026.07.29 | ₩63,947 | ₩64,200 | ₩63,907 | ₩64,080 | +0.21% | 1.7만 |
|---|
| 2026.07.28 | ₩63,853 | ₩64,054 | ₩63,853 | ₩63,974 | +0.19% | 1.7만 |
|---|
| 2026.07.27 | ₩63,960 | ₩63,987 | ₩63,827 | ₩63,840 | -0.19% | 3.2만 |
|---|
| 2026.07.24 | ₩63,974 | ₩64,054 | ₩63,907 | ₩63,920 | -0.08% | 2.1만 |
|---|
| 2026.07.23 | ₩63,960 | ₩64,040 | ₩63,867 | ₩63,933 | -0.04% | 4.2만 |
|---|
| 2026.07.22 | ₩64,160 | ₩64,174 | ₩64,054 | ₩64,067 | -0.15% | 2.1만 |
|---|
| 2026.07.21 | ₩64,107 | ₩64,200 | ₩64,107 | ₩64,160 | +0.08% | 2.2만 |
|---|
| 2026.07.20 | ₩64,254 | ₩64,320 | ₩64,187 | ₩64,214 | -0.06% | 1.5만 |
|---|
| 2026.07.17 | ₩64,320 | ₩64,427 | ₩64,294 | ₩64,347 | +0.04% | 1.5만 |
|---|
| 2026.07.16 | ₩64,174 | ₩64,227 | ₩64,147 | ₩64,174 | 0.00% | 1.4만 |
|---|
| 2026.07.15 | ₩64,187 | ₩64,280 | ₩64,187 | ₩64,240 | +0.08% | 1.5만 |
|---|
| 2026.07.14 | ₩64,134 | ₩64,254 | ₩64,134 | ₩64,200 | +0.10% | 1.7만 |
|---|
| 2026.07.13 | ₩64,240 | ₩64,240 | ₩64,094 | ₩64,160 | -0.12% | 3.1만 |
|---|
| 2026.07.10 | ₩64,240 | ₩64,294 | ₩64,200 | ₩64,267 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩64,280 | ₩64,320 | ₩64,254 | ₩64,294 | +0.02% | 1.6만 |
|---|
| 2026.07.08 | ₩64,267 | ₩64,307 | ₩64,214 | ₩64,254 | -0.02% | 4.2만 |
|---|
| 2026.07.07 | ₩64,374 | ₩64,387 | ₩64,280 | ₩64,307 | -0.10% | 2.7만 |
|---|
| 2026.07.06 | ₩64,427 | ₩64,507 | ₩64,374 | ₩64,481 | +0.08% | 2.4만 |
|---|
| 2026.07.02 | ₩64,347 | ₩64,441 | ₩64,320 | ₩64,401 | +0.08% | 4.9만 |
|---|
| 2026.07.01 | ₩64,387 | ₩64,494 | ₩64,294 | ₩64,307 | -0.12% | 11.2만 |
|---|
| 2026.06.30 | ₩65,375 | ₩65,401 | ₩65,175 | ₩65,188 | -0.29% | 3.2만 |
|---|
| 2026.06.29 | ₩65,335 | ₩65,428 | ₩65,335 | ₩65,415 | +0.12% | 1.2만 |
|---|
| 2026.06.26 | ₩65,228 | ₩65,335 | ₩65,228 | ₩65,335 | +0.16% | 2.1만 |
|---|
| 2026.06.25 | ₩65,281 | ₩65,388 | ₩65,201 | ₩65,201 | -0.12% | 3.5만 |
|---|
| 2026.06.24 | ₩64,961 | ₩65,108 | ₩64,961 | ₩65,081 | +0.18% | 1.6만 |
|---|
| 2026.06.23 | ₩64,854 | ₩64,948 | ₩64,841 | ₩64,868 | +0.02% | 2.4만 |
|---|
| 2026.06.22 | ₩65,041 | ₩65,054 | ₩64,841 | ₩64,841 | -0.31% | 4.1만 |
|---|
| 2026.06.18 | ₩65,081 | ₩65,241 | ₩65,068 | ₩65,175 | +0.14% | 1.8만 |
|---|
| 2026.06.17 | ₩65,321 | ₩65,481 | ₩64,974 | ₩64,988 | -0.51% | 4.8만 |
|---|
| 2026.06.16 | ₩65,335 | ₩65,441 | ₩65,295 | ₩65,375 | +0.06% | 3만 |
|---|
| 2026.06.15 | ₩65,295 | ₩65,348 | ₩65,268 | ₩65,335 | +0.06% | 3만 |
|---|
| 2026.06.12 | ₩65,175 | ₩65,281 | ₩65,121 | ₩65,268 | +0.14% | 1.7만 |
|---|
| 2026.06.11 | ₩65,094 | ₩65,255 | ₩65,001 | ₩65,255 | +0.25% | 2만 |
|---|
| 2026.06.10 | ₩65,161 | ₩65,215 | ₩65,014 | ₩65,041 | -0.18% | 1.4만 |
|---|
| 2026.06.09 | ₩65,094 | ₩65,108 | ₩65,001 | ₩65,094 | 0.00% | 1.4만 |
|---|
| 2026.06.08 | ₩65,161 | ₩65,161 | ₩64,974 | ₩65,014 | -0.23% | 34.4만 |
|---|
| 2026.06.05 | ₩65,148 | ₩65,161 | ₩65,054 | ₩65,081 | -0.10% | 4.1만 |
|---|
| 2026.06.04 | ₩65,388 | ₩65,388 | ₩65,308 | ₩65,361 | -0.04% | 1.5만 |
|---|
| 2026.06.03 | ₩65,335 | ₩65,428 | ₩65,281 | ₩65,401 | +0.10% | 2.4만 |
|---|
| 2026.06.02 | ₩65,521 | ₩65,521 | ₩65,428 | ₩65,455 | -0.10% | 2.3만 |
|---|
| 2026.06.01 | ₩65,455 | ₩65,508 | ₩65,375 | ₩65,495 | +0.06% | 4.6만 |
|---|
| 2026.05.29 | ₩66,095 | ₩66,189 | ₩66,095 | ₩66,149 | +0.08% | 7.2만 |
|---|
| 2026.05.28 | ₩66,002 | ₩66,162 | ₩66,002 | ₩66,135 | +0.20% | 1.7만 |
|---|
| 2026.05.27 | ₩65,989 | ₩66,029 | ₩65,949 | ₩65,949 | -0.06% | 11.6만 |
|---|
| 2026.05.26 | ₩65,828 | ₩65,908 | ₩65,815 | ₩65,895 | +0.10% | 1.6만 |
|---|
| 2026.05.22 | ₩65,748 | ₩65,802 | ₩65,508 | ₩65,642 | -0.16% | 2.6만 |
|---|
| 2026.05.21 | ₩65,575 | ₩65,668 | ₩65,562 | ₩65,668 | +0.14% | 23.9만 |
|---|
| 2026.05.20 | ₩65,508 | ₩65,708 | ₩65,495 | ₩65,682 | +0.26% | 6만 |
|---|
| 2026.05.19 | ₩65,508 | ₩65,575 | ₩65,388 | ₩65,481 | -0.04% | 1.6만 |
|---|
| 2026.05.18 | ₩65,802 | ₩65,908 | ₩65,695 | ₩65,762 | -0.06% | 3.7만 |
|---|
| 2026.05.15 | ₩65,762 | ₩65,775 | ₩65,722 | ₩65,748 | -0.02% | 2.6만 |
|---|
| 2026.05.14 | ₩66,269 | ₩66,269 | ₩66,055 | ₩66,069 | -0.30% | 2.5만 |
|---|
| 2026.05.13 | ₩66,055 | ₩66,135 | ₩66,042 | ₩66,082 | +0.04% | 2.3만 |
|---|
| 2026.05.12 | ₩66,135 | ₩66,135 | ₩66,055 | ₩66,109 | -0.04% | 1.8만 |
|---|
| 2026.05.11 | ₩66,162 | ₩66,215 | ₩66,162 | ₩66,202 | +0.06% | 1.3만 |
|---|
| 2026.05.08 | ₩66,269 | ₩66,269 | ₩66,215 | ₩66,229 | -0.06% | 1.9만 |
|---|
| 2026.05.07 | ₩66,149 | ₩66,149 | ₩66,015 | ₩66,029 | -0.18% | 2.9만 |
|---|
| 2026.05.06 | ₩66,109 | ₩66,149 | ₩66,082 | ₩66,109 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩66,055 | ₩66,109 | ₩66,042 | ₩66,042 | -0.02% | 1.8만 |
|---|
| 2026.05.04 | ₩66,149 | ₩66,149 | ₩66,042 | ₩66,095 | -0.08% | 2.2만 |
|---|
| 2026.05.01 | ₩66,149 | ₩66,282 | ₩66,149 | ₩66,229 | +0.12% | 3.4만 |
|---|
| 2026.04.30 | ₩66,349 | ₩66,469 | ₩66,282 | ₩66,442 | +0.14% | 4.4만 |
|---|
| 2026.04.29 | ₩66,416 | ₩66,416 | ₩66,295 | ₩66,309 | -0.16% | 1.3만 |
|---|
| 2026.04.28 | ₩66,509 | ₩66,509 | ₩66,402 | ₩66,496 | -0.02% | 1만 |
|---|
| 2026.04.27 | ₩66,482 | ₩66,602 | ₩66,482 | ₩66,509 | +0.04% | 1.9만 |
|---|
| 2026.04.24 | ₩66,322 | ₩66,549 | ₩66,322 | ₩66,549 | +0.34% | 1.2만 |
|---|
| 2026.04.23 | ₩66,362 | ₩66,429 | ₩66,322 | ₩66,429 | +0.10% | 1.7만 |
|---|
| 2026.04.22 | ₩66,362 | ₩66,402 | ₩66,282 | ₩66,309 | -0.08% | 1.7만 |
|---|
| 2026.04.21 | ₩66,295 | ₩66,336 | ₩66,229 | ₩66,255 | -0.06% | 1.5만 |
|---|
| 2026.04.20 | ₩66,336 | ₩66,389 | ₩66,269 | ₩66,349 | +0.02% | 1.3만 |
|---|
| 2026.04.17 | ₩66,469 | ₩66,469 | ₩66,269 | ₩66,349 | -0.18% | 1.6만 |
|---|
| 2026.04.16 | ₩66,362 | ₩66,362 | ₩66,215 | ₩66,215 | -0.22% | 1.2만 |
|---|
| 2026.04.15 | ₩66,322 | ₩66,362 | ₩66,255 | ₩66,322 | 0.00% | 1.8만 |
|---|
| 2026.04.14 | ₩66,162 | ₩66,362 | ₩66,162 | ₩66,362 | +0.30% | 1.9만 |
|---|
| 2026.04.13 | ₩66,135 | ₩66,269 | ₩66,082 | ₩66,242 | +0.16% | 1.7만 |
|---|
| 2026.04.10 | ₩66,095 | ₩66,149 | ₩66,015 | ₩66,069 | -0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩66,015 | ₩66,122 | ₩65,895 | ₩66,069 | +0.08% | 1.4만 |
|---|
| 2026.04.08 | ₩66,042 | ₩66,135 | ₩66,002 | ₩66,069 | +0.04% | 1.7만 |
|---|
| 2026.04.07 | ₩65,855 | ₩66,042 | ₩65,708 | ₩66,002 | +0.22% | 1.8만 |
|---|
| 2026.04.06 | ₩65,868 | ₩65,962 | ₩65,828 | ₩65,908 | +0.06% | 1.7만 |
|---|
| 2026.04.02 | ₩65,775 | ₩65,975 | ₩65,775 | ₩65,975 | +0.30% | 2만 |
|---|
| 2026.04.01 | ₩65,722 | ₩65,788 | ₩65,655 | ₩65,722 | 0.00% | 1.6만 |
|---|
| 2026.03.31 | ₩66,055 | ₩66,282 | ₩65,868 | ₩65,882 | -0.26% | 2.9만 |
|---|
| 2026.03.30 | ₩65,815 | ₩65,949 | ₩65,802 | ₩65,855 | +0.06% | 19.1만 |
|---|
| 2026.03.27 | ₩65,415 | ₩65,562 | ₩65,388 | ₩65,441 | +0.04% | 2.3만 |
|---|
| 2026.03.26 | ₩65,722 | ₩65,762 | ₩65,495 | ₩65,495 | -0.35% | 3.5만 |
|---|
| 2026.03.25 | ₩65,655 | ₩65,802 | ₩65,588 | ₩65,748 | +0.14% | 2.3만 |
|---|
| 2026.03.24 | ₩65,535 | ₩65,668 | ₩65,481 | ₩65,575 | +0.06% | 2.1만 |
|---|
| 2026.03.23 | ₩65,708 | ₩65,868 | ₩65,668 | ₩65,788 | +0.12% | 2.9만 |
|---|
| 2026.03.20 | ₩66,069 | ₩66,069 | ₩65,788 | ₩65,802 | -0.40% | 1.9만 |
|---|
| 2026.03.19 | ₩66,269 | ₩66,389 | ₩66,229 | ₩66,322 | +0.08% | 1.9만 |
|---|
| 2026.03.18 | ₩66,496 | ₩66,589 | ₩66,429 | ₩66,482 | -0.02% | 1.9만 |
|---|
| 2026.03.17 | ₩66,376 | ₩66,536 | ₩66,376 | ₩66,536 | +0.24% | 1.6만 |
|---|
| 2026.03.16 | ₩66,255 | ₩66,309 | ₩66,189 | ₩66,282 | +0.04% | 1.9만 |
|---|
| 2026.03.13 | ₩66,349 | ₩66,349 | ₩66,015 | ₩66,095 | -0.38% | 2만 |
|---|
| 2026.03.12 | ₩66,269 | ₩66,349 | ₩66,175 | ₩66,202 | -0.10% | 1.9만 |
|---|
| 2026.03.11 | ₩66,362 | ₩66,362 | ₩66,282 | ₩66,282 | -0.12% | 1.1만 |
|---|
| 2026.03.10 | ₩66,536 | ₩66,602 | ₩66,402 | ₩66,402 | -0.20% | 2.1만 |
|---|
| 2026.03.09 | ₩66,482 | ₩66,696 | ₩66,429 | ₩66,656 | +0.26% | 2.6만 |
|---|
| 2026.03.06 | ₩66,482 | ₩66,696 | ₩66,469 | ₩66,522 | +0.06% | 1.5만 |
|---|
| 2026.03.05 | ₩66,282 | ₩66,456 | ₩66,269 | ₩66,389 | +0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩66,456 | ₩66,522 | ₩66,376 | ₩66,429 | -0.04% | 1.7만 |
|---|
| 2026.03.03 | ₩66,442 | ₩66,602 | ₩66,429 | ₩66,549 | +0.16% | 1.9만 |
|---|
| 2026.03.02 | ₩66,749 | ₩66,749 | ₩66,442 | ₩66,549 | -0.30% | 1.7만 |
|---|
| 2026.02.27 | ₩66,816 | ₩66,816 | ₩66,723 | ₩66,789 | -0.04% | 1.1만 |
|---|
| 2026.02.26 | ₩66,562 | ₩66,696 | ₩66,562 | ₩66,682 | +0.18% | 2.2만 |
|---|
| 2026.02.25 | ₩66,416 | ₩66,549 | ₩66,416 | ₩66,456 | +0.06% | 2.3만 |
|---|
| 2026.02.24 | ₩66,389 | ₩66,456 | ₩66,349 | ₩66,429 | +0.06% | 1.4만 |
|---|
| 2026.02.23 | ₩66,376 | ₩66,496 | ₩66,376 | ₩66,416 | +0.06% | 1.7만 |
|---|
| 2026.02.20 | ₩66,416 | ₩66,416 | ₩66,229 | ₩66,362 | -0.08% | 1.3만 |
|---|
| 2026.02.19 | ₩66,309 | ₩66,589 | ₩66,295 | ₩66,429 | +0.18% | 1.4만 |
|---|
| 2026.02.18 | ₩66,336 | ₩66,496 | ₩66,336 | ₩66,349 | +0.02% | 1.8만 |
|---|
| 2026.02.17 | ₩66,442 | ₩66,442 | ₩66,376 | ₩66,429 | -0.02% | 2.8만 |
|---|
| 2026.02.13 | ₩66,416 | ₩66,509 | ₩66,416 | ₩66,496 | +0.12% | 2.2만 |
|---|
| 2026.02.12 | ₩66,242 | ₩66,416 | ₩66,189 | ₩66,416 | +0.26% | 2.2만 |
|---|
| 2026.02.11 | ₩66,149 | ₩66,255 | ₩66,109 | ₩66,135 | -0.02% | 3만 |
|---|
| 2026.02.10 | ₩66,255 | ₩66,309 | ₩66,202 | ₩66,255 | 0.00% | 1.7만 |
|---|
| 2026.02.09 | ₩66,002 | ₩66,135 | ₩65,962 | ₩66,135 | +0.20% | 1.9만 |
|---|
| 2026.02.06 | ₩65,922 | ₩66,055 | ₩65,922 | ₩66,029 | +0.16% | 1.5만 |
|---|
| 2026.02.05 | ₩65,949 | ₩66,002 | ₩65,868 | ₩65,989 | +0.06% | 2만 |
|---|
| 2026.02.04 | ₩65,775 | ₩65,895 | ₩65,775 | ₩65,842 | +0.10% | 2.7만 |
|---|
| 2026.02.03 | ₩65,788 | ₩65,908 | ₩65,762 | ₩65,882 | +0.14% | 1.3만 |
|---|
| 2026.02.02 | ₩65,908 | ₩65,908 | ₩65,762 | ₩65,788 | -0.18% | 2만 |
|---|
| 2026.01.30 | ₩65,895 | ₩66,015 | ₩65,868 | ₩65,949 | +0.08% | 1.9만 |
|---|
| 2026.01.29 | ₩65,882 | ₩66,069 | ₩65,882 | ₩65,975 | +0.14% | 1.9만 |
|---|
| 2026.01.28 | ₩65,855 | ₩65,908 | ₩65,788 | ₩65,908 | +0.08% | 2.5만 |
|---|
| 2026.01.27 | ₩65,842 | ₩65,949 | ₩65,842 | ₩65,882 | +0.06% | 1.8만 |
|---|
| 2026.01.26 | ₩65,788 | ₩65,908 | ₩65,788 | ₩65,882 | +0.14% | 2.1만 |
|---|
| 2026.01.23 | ₩65,695 | ₩65,802 | ₩65,628 | ₩65,802 | +0.16% | 1.3만 |
|---|
| 2026.01.22 | ₩65,695 | ₩65,842 | ₩65,602 | ₩65,708 | +0.02% | 4.2만 |
|---|
| 2026.01.21 | ₩65,521 | ₩65,722 | ₩65,481 | ₩65,708 | +0.29% | 2만 |
|---|
| 2026.01.20 | ₩65,441 | ₩65,562 | ₩65,441 | ₩65,468 | +0.04% | 2.8만 |
|---|
| 2026.01.16 | ₩65,802 | ₩65,802 | ₩65,655 | ₩65,668 | -0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩65,882 | ₩65,882 | ₩65,775 | ₩65,788 | -0.14% | 1.9만 |
|---|
| 2026.01.14 | ₩65,815 | ₩65,989 | ₩65,815 | ₩65,908 | +0.14% | 2.4만 |
|---|
| 2026.01.13 | ₩65,815 | ₩65,908 | ₩65,775 | ₩65,815 | 0.00% | 3.2만 |
|---|
| 2026.01.12 | ₩65,695 | ₩65,828 | ₩65,695 | ₩65,762 | +0.10% | 3.8만 |
|---|
| 2026.01.09 | ₩65,682 | ₩65,828 | ₩65,642 | ₩65,788 | +0.16% | 3만 |
|---|
| 2026.01.08 | ₩65,628 | ₩65,722 | ₩65,628 | ₩65,668 | +0.06% | 2.5만 |
|---|
| 2026.01.07 | ₩65,762 | ₩65,828 | ₩65,682 | ₩65,735 | -0.04% | 2.2만 |
|---|
| 2026.01.06 | ₩65,628 | ₩65,748 | ₩65,628 | ₩65,735 | +0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩65,628 | ₩65,788 | ₩65,615 | ₩65,748 | +0.18% | 3.7만 |
|---|
| 2026.01.02 | ₩65,602 | ₩65,628 | ₩65,548 | ₩65,602 | 0.00% | 3.6만 |
|---|
| 2025.12.31 | ₩65,642 | ₩65,735 | ₩65,562 | ₩65,562 | -0.12% | 2만 |
|---|
| 2025.12.30 | ₩65,962 | ₩66,042 | ₩65,922 | ₩65,989 | +0.04% | 5.2만 |
|---|
| 2025.12.29 | ₩66,002 | ₩66,069 | ₩65,935 | ₩66,069 | +0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩66,002 | ₩66,015 | ₩65,868 | ₩65,935 | -0.10% | 1.9만 |
|---|
| 2025.12.24 | ₩65,882 | ₩65,975 | ₩65,855 | ₩65,922 | +0.06% | 1.2만 |
|---|
| 2025.12.23 | ₩65,668 | ₩65,882 | ₩65,655 | ₩65,842 | +0.26% | 2.4만 |
|---|
| 2025.12.22 | ₩65,815 | ₩65,842 | ₩65,762 | ₩65,788 | -0.04% | 2.8만 |
|---|
| 2025.12.19 | ₩66,015 | ₩66,015 | ₩65,842 | ₩65,895 | -0.18% | 3.8만 |
|---|
| 2025.12.18 | ₩65,922 | ₩66,029 | ₩65,855 | ₩66,015 | +0.14% | 4.6만 |
|---|
| 2025.12.17 | ₩65,815 | ₩65,882 | ₩65,775 | ₩65,828 | +0.02% | 27.6만 |
|---|
| 2025.12.16 | ₩65,668 | ₩65,882 | ₩65,668 | ₩65,828 | +0.24% | 2.1만 |
|---|
| 2025.12.15 | ₩65,922 | ₩65,922 | ₩65,802 | ₩65,815 | -0.16% | 1.4만 |
|---|
| 2025.12.12 | ₩65,949 | ₩65,949 | ₩65,762 | ₩65,842 | -0.16% | 2.2만 |
|---|
| 2025.12.11 | ₩66,095 | ₩66,095 | ₩65,895 | ₩65,895 | -0.30% | 1.6만 |
|---|
| 2025.12.10 | ₩65,949 | ₩66,042 | ₩65,722 | ₩65,989 | +0.06% | 1.9만 |
|---|
| 2025.12.09 | ₩65,815 | ₩65,855 | ₩65,788 | ₩65,802 | -0.02% | 9천 |
|---|
| 2025.12.08 | ₩65,855 | ₩65,855 | ₩65,802 | ₩65,842 | -0.02% | 1.8만 |
|---|
| 2025.12.05 | ₩66,095 | ₩66,162 | ₩65,882 | ₩66,002 | -0.14% | 3만 |
|---|
| 2025.12.04 | ₩66,122 | ₩66,122 | ₩66,055 | ₩66,109 | -0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩66,095 | ₩66,215 | ₩66,069 | ₩66,215 | +0.18% | 1.1만 |
|---|
| 2025.12.02 | ₩66,029 | ₩66,082 | ₩65,989 | ₩66,029 | 0.00% | 1.3만 |
|---|
| 2025.12.01 | ₩66,002 | ₩66,082 | ₩66,002 | ₩66,015 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩66,616 | ₩66,656 | ₩66,482 | ₩66,522 | -0.14% | 9.1천 |
|---|
| 2025.11.26 | ₩66,442 | ₩66,616 | ₩66,402 | ₩66,602 | +0.24% | 1만 |
|---|
| 2025.11.25 | ₩66,442 | ₩66,536 | ₩66,362 | ₩66,482 | +0.06% | 1.9만 |
|---|
| 2025.11.24 | ₩66,416 | ₩66,442 | ₩66,336 | ₩66,389 | -0.04% | 1.6만 |
|---|
| 2025.11.21 | ₩66,336 | ₩66,376 | ₩66,269 | ₩66,349 | +0.02% | 1.5만 |
|---|
| 2025.11.20 | ₩66,242 | ₩66,389 | ₩66,149 | ₩66,242 | 0.00% | 2.3만 |
|---|
| 2025.11.19 | ₩66,215 | ₩66,282 | ₩66,162 | ₩66,162 | -0.08% | 8.9천 |
|---|
| 2025.11.18 | ₩66,255 | ₩66,295 | ₩66,162 | ₩66,229 | -0.04% | 1.7만 |
|---|
| 2025.11.17 | ₩66,189 | ₩66,255 | ₩66,162 | ₩66,215 | +0.04% | 1.1만 |
|---|
| 2025.11.14 | ₩66,376 | ₩66,376 | ₩66,202 | ₩66,215 | -0.24% | 1.2만 |
|---|
| 2025.11.13 | ₩66,362 | ₩66,389 | ₩66,282 | ₩66,336 | -0.04% | 1.5만 |
|---|
| 2025.11.12 | ₩66,416 | ₩66,536 | ₩66,349 | ₩66,416 | 0.00% | 1.1만 |
|---|
| 2025.11.11 | ₩66,389 | ₩66,509 | ₩66,362 | ₩66,496 | +0.16% | 9.4천 |
|---|
| 2025.11.10 | ₩66,242 | ₩66,322 | ₩66,215 | ₩66,282 | +0.06% | 2만 |
|---|
| 2025.11.07 | ₩66,162 | ₩66,309 | ₩66,162 | ₩66,255 | +0.14% | 1만 |
|---|
| 2025.11.06 | ₩66,242 | ₩66,349 | ₩66,215 | ₩66,269 | +0.04% | 1.2만 |
|---|
| 2025.11.05 | ₩66,242 | ₩66,242 | ₩66,069 | ₩66,069 | -0.26% | 1.1만 |
|---|
| 2025.11.04 | ₩66,269 | ₩66,389 | ₩66,269 | ₩66,322 | +0.08% | 1.1만 |
|---|
| 2025.11.03 | ₩66,229 | ₩66,322 | ₩66,215 | ₩66,269 | +0.06% | 1.6만 |
|---|
| 2025.10.31 | ₩66,602 | ₩66,616 | ₩66,536 | ₩66,616 | +0.02% | 8.6천 |
|---|
| 2025.10.30 | ₩66,522 | ₩66,616 | ₩66,456 | ₩66,496 | -0.04% | 2만 |
|---|
| 2025.10.29 | ₩66,949 | ₩67,016 | ₩66,656 | ₩66,656 | -0.44% | 9.8천 |
|---|
| 2025.10.28 | ₩66,883 | ₩67,029 | ₩66,883 | ₩67,003 | +0.18% | 1.1만 |
|---|
| 2025.10.27 | ₩66,896 | ₩66,963 | ₩66,803 | ₩66,923 | +0.04% | 8.4천 |
|---|
| 2025.10.24 | ₩66,896 | ₩66,989 | ₩66,856 | ₩66,963 | +0.10% | 8천 |
|---|
| 2025.10.23 | ₩67,016 | ₩67,096 | ₩66,949 | ₩66,963 | -0.08% | 11.5만 |
|---|
| 2025.10.22 | ₩67,056 | ₩67,123 | ₩67,016 | ₩67,109 | +0.08% | 7.5천 |
|---|
| 2025.10.21 | ₩67,056 | ₩67,056 | ₩66,976 | ₩67,003 | -0.08% | 1.1만 |
|---|
| 2025.10.20 | ₩66,816 | ₩66,869 | ₩66,776 | ₩66,843 | +0.04% | 1.2만 |
|---|
| 2025.10.17 | ₩66,829 | ₩66,896 | ₩66,763 | ₩66,803 | -0.04% | 7.9천 |
|---|
| 2025.10.16 | ₩66,736 | ₩67,083 | ₩66,723 | ₩66,949 | +0.32% | 1.6만 |
|---|
| 2025.10.15 | ₩66,909 | ₩66,936 | ₩66,682 | ₩66,723 | -0.28% | 8.7천 |
|---|
| 2025.10.14 | ₩66,749 | ₩66,829 | ₩66,723 | ₩66,789 | +0.06% | 8.4천 |
|---|
| 2025.10.13 | ₩66,709 | ₩66,789 | ₩66,669 | ₩66,789 | +0.12% | 1.1만 |
|---|
| 2025.10.10 | ₩66,616 | ₩66,776 | ₩66,602 | ₩66,709 | +0.14% | 6.9천 |
|---|