시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Technology Opportunities ETF 과거 주가
Goldman Sachs Technology Opportunities ETF · GTOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Technology Opportunities ETF · GTOP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,795 | ₩70,142 | ₩69,755 | ₩70,136 | +0.49% | 7천 |
| 2026.10.08 | ₩70,148 | ₩70,355 | ₩69,321 | ₩69,394 | -1.08% | 2.8천 |
| 2026.10.07 | ₩70,168 | ₩70,596 | ₩70,048 | ₩70,536 | +0.52% | 9.9천 |
| 2026.10.06 | ₩70,930 | ₩71,223 | ₩70,930 | ₩70,956 | +0.04% | 1.1만 |
| 2026.10.05 | ₩69,768 | ₩70,536 | ₩69,768 | ₩70,391 | +0.89% | 5.6천 |
| 2026.10.02 | ₩69,901 | ₩70,035 | ₩69,674 | ₩69,775 | -0.18% | 6.7천 |
| 2026.10.01 | ₩68,286 | ₩68,873 | ₩68,252 | ₩68,782 | +0.73% | 1.5만 |
| 2026.09.30 | ₩68,232 | ₩68,873 | ₩68,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,439 |
| +0.30% |
| 7.3천 |
| 2026.09.29 | ₩68,187 | ₩68,259 | ₩68,113 | ₩68,234 | +0.07% | 5.3천 |
|---|
| 2026.09.28 | ₩68,433 | ₩68,433 | ₩67,939 | ₩67,980 | -0.66% | 1.2만 |
|---|
| 2026.09.25 | ₩68,414 | ₩68,726 | ₩68,339 | ₩68,451 | +0.05% | 7천 |
|---|
| 2026.09.24 | ₩67,898 | ₩68,433 | ₩67,778 | ₩68,403 | +0.74% | 1.1만 |
|---|
| 2026.09.23 | ₩68,686 | ₩68,686 | ₩68,072 | ₩68,260 | -0.62% | 1.3만 |
|---|
| 2026.09.22 | ₩68,446 | ₩68,873 | ₩68,446 | ₩68,818 | +0.54% | 7.6천 |
|---|
| 2026.09.21 | ₩67,712 | ₩68,873 | ₩67,698 | ₩68,728 | +1.50% | 1.5만 |
|---|
| 2026.09.18 | ₩66,483 | ₩66,585 | ₩66,083 | ₩66,585 | +0.15% | 1.2만 |
|---|
| 2026.09.17 | ₩65,655 | ₩66,283 | ₩65,655 | ₩66,256 | +0.92% | 5.9천 |
|---|
| 2026.09.16 | ₩65,455 | ₩65,522 | ₩64,534 | ₩64,934 | -0.80% | 8.7천 |
|---|
| 2026.09.15 | ₩64,894 | ₩64,921 | ₩64,680 | ₩64,714 | -0.28% | 5천 |
|---|
| 2026.09.14 | ₩64,080 | ₩65,295 | ₩64,080 | ₩64,934 | +1.33% | 5.4천 |
|---|
| 2026.09.11 | ₩65,575 | ₩65,695 | ₩65,442 | ₩65,460 | -0.18% | 1.1만 |
|---|
| 2026.09.10 | ₩64,664 | ₩65,008 | ₩64,604 | ₩64,604 | -0.09% | 7천 |
|---|
| 2026.09.09 | ₩65,475 | ₩65,488 | ₩65,295 | ₩65,339 | -0.21% | 3.4천 |
|---|
| 2026.09.08 | ₩65,435 | ₩65,442 | ₩65,201 | ₩65,235 | -0.31% | 5.9천 |
|---|
| 2026.09.04 | ₩64,721 | ₩65,248 | ₩64,721 | ₩65,216 | +0.77% | 6.2천 |
|---|
| 2026.09.03 | ₩64,280 | ₩64,714 | ₩64,280 | ₩64,714 | +0.68% | 5.2천 |
|---|
| 2026.09.02 | ₩63,732 | ₩63,778 | ₩63,539 | ₩63,778 | +0.07% | 5.5천 |
|---|
| 2026.09.01 | ₩63,893 | ₩63,893 | ₩63,655 | ₩63,655 | -0.37% | 700 |
|---|
| 2026.08.31 | ₩64,694 | ₩64,881 | ₩64,441 | ₩64,858 | +0.25% | 6.4천 |
|---|
| 2026.08.28 | ₩65,562 | ₩65,629 | ₩64,825 | ₩64,825 | -1.12% | 3.5천 |
|---|
| 2026.08.27 | ₩64,761 | ₩65,682 | ₩64,761 | ₩65,608 | +1.31% | 8.6천 |
|---|
| 2026.08.26 | ₩63,946 | ₩64,487 | ₩63,946 | ₩64,331 | +0.60% | 1.7만 |
|---|
| 2026.08.25 | ₩64,026 | ₩64,367 | ₩63,859 | ₩64,113 | +0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩63,505 | ₩63,846 | ₩63,359 | ₩63,618 | +0.18% | 4.1천 |
|---|
| 2026.08.21 | ₩64,320 | ₩64,427 | ₩64,080 | ₩64,359 | +0.06% | 1.2만 |
|---|
| 2026.08.20 | ₩64,307 | ₩64,307 | ₩63,986 | ₩64,198 | -0.17% | 4.5천 |
|---|
| 2026.08.19 | ₩65,041 | ₩65,041 | ₩64,456 | ₩64,456 | -0.90% | 3.6천 |
|---|
| 2026.08.18 | ₩65,094 | ₩65,395 | ₩64,494 | ₩64,807 | -0.44% | 1.5만 |
|---|
| 2026.08.17 | ₩66,350 | ₩66,737 | ₩66,303 | ₩66,303 | -0.07% | 8.1천 |
|---|
| 2026.08.14 | ₩66,797 | ₩66,797 | ₩66,083 | ₩66,347 | -0.67% | 2.8만 |
|---|
| 2026.08.13 | ₩67,164 | ₩67,244 | ₩66,630 | ₩66,693 | -0.70% | 1.4만 |
|---|
| 2026.08.12 | ₩66,610 | ₩66,610 | ₩66,339 | ₩66,339 | -0.41% | 3.4만 |
|---|
| 2026.08.11 | ₩65,619 | ₩66,096 | ₩65,562 | ₩65,638 | +0.03% | 1.1만 |
|---|
| 2026.08.10 | ₩66,136 | ₩66,683 | ₩66,006 | ₩66,006 | -0.20% | 2.7만 |
|---|
| 2026.08.07 | ₩66,363 | ₩66,590 | ₩65,361 | ₩66,430 | +0.10% | 4.2만 |
|---|
| 2026.08.06 | ₩66,229 | ₩66,229 | ₩65,722 | ₩65,807 | -0.64% | 8.3천 |
|---|
| 2026.08.05 | ₩66,884 | ₩67,031 | ₩65,909 | ₩65,953 | -1.39% | 1.6만 |
|---|
| 2026.08.04 | ₩66,243 | ₩66,630 | ₩66,163 | ₩66,472 | +0.35% | 4.2만 |
|---|
| 2026.08.03 | ₩63,118 | ₩64,453 | ₩63,105 | ₩64,236 | +1.77% | 5.9천 |
|---|
| 2026.07.31 | ₩62,931 | ₩63,439 | ₩62,197 | ₩62,917 | -0.02% | 1.7만 |
|---|
| 2026.07.30 | ₩60,608 | ₩61,903 | ₩60,608 | ₩61,903 | +2.14% | 2.7천 |
|---|
| 2026.07.29 | ₩60,568 | ₩61,402 | ₩59,561 | ₩59,561 | -1.66% | 1.2만 |
|---|
| 2026.07.28 | ₩61,049 | ₩61,569 | ₩60,064 | ₩61,274 | +0.37% | 6.8천 |
|---|
| 2026.07.27 | ₩62,784 | ₩62,784 | ₩61,396 | ₩61,957 | -1.32% | 1.3만 |
|---|
| 2026.07.24 | ₩62,878 | ₩63,118 | ₩62,304 | ₩62,304 | -0.91% | 1.8만 |
|---|
| 2026.07.23 | ₩63,198 | ₩63,265 | ₩62,744 | ₩63,079 | -0.19% | 7.8천 |
|---|
| 2026.07.22 | ₩64,180 | ₩64,600 | ₩64,180 | ₩64,273 | +0.15% | 4.1천 |
|---|
| 2026.07.21 | ₩64,026 | ₩64,507 | ₩63,853 | ₩64,453 | +0.67% | 1.3만 |
|---|
| 2026.07.20 | ₩64,080 | ₩64,347 | ₩62,437 | ₩63,300 | -1.22% | 1.9만 |
|---|
| 2026.07.17 | ₩62,918 | ₩63,579 | ₩62,918 | ₩63,245 | +0.52% | 3.6천 |
|---|
| 2026.07.16 | ₩64,707 | ₩64,747 | ₩63,639 | ₩63,879 | -1.28% | 6천 |
|---|
| 2026.07.15 | ₩65,962 | ₩65,962 | ₩64,547 | ₩65,390 | -0.87% | 4.6만 |
|---|
| 2026.07.14 | ₩65,215 | ₩65,896 | ₩65,215 | ₩65,765 | +0.84% | 5.5만 |
|---|
| 2026.07.13 | ₩65,268 | ₩65,402 | ₩64,307 | ₩64,534 | -1.13% | 4.3만 |
|---|
| 2026.07.10 | ₩65,862 | ₩65,989 | ₩65,308 | ₩65,922 | +0.09% | 4.5천 |
|---|
| 2026.07.09 | ₩65,081 | ₩65,735 | ₩65,014 | ₩65,675 | +0.91% | 4.9천 |
|---|
| 2026.07.08 | ₩63,746 | ₩64,480 | ₩63,459 | ₩64,480 | +1.15% | 1.2만 |
|---|
| 2026.07.07 | ₩64,480 | ₩64,662 | ₩63,799 | ₩64,261 | -0.34% | 2.3천 |
|---|
| 2026.07.06 | ₩64,534 | ₩65,683 | ₩64,534 | ₩65,251 | +1.11% | 2.3만 |
|---|
| 2026.07.02 | ₩65,869 | ₩65,869 | ₩63,893 | ₩64,321 | -2.35% | 9.5천 |
|---|
| 2026.07.01 | ₩66,096 | ₩66,216 | ₩65,619 | ₩65,619 | -0.72% | 3.6만 |
|---|
| 2026.06.30 | ₩65,141 | ₩66,487 | ₩65,141 | ₩66,487 | +2.07% | 5.5천 |
|---|
| 2026.06.29 | ₩63,692 | ₩65,108 | ₩63,692 | ₩64,942 | +1.96% | 1.1만 |
|---|
| 2026.06.26 | ₩62,731 | ₩63,666 | ₩62,678 | ₩63,237 | +0.81% | 8.1천 |
|---|
| 2026.06.25 | ₩64,280 | ₩64,280 | ₩62,878 | ₩63,587 | -1.08% | 1.2만 |
|---|
| 2026.06.24 | ₩63,425 | ₩64,060 | ₩63,292 | ₩63,448 | +0.04% | 7.9천 |
|---|
| 2026.06.23 | ₩63,479 | ₩64,427 | ₩63,479 | ₩63,723 | +0.38% | 5.5만 |
|---|
| 2026.06.22 | ₩66,603 | ₩66,603 | ₩65,388 | ₩65,745 | -1.29% | 1.1만 |
|---|
| 2026.06.18 | ₩65,709 | ₩66,191 | ₩65,148 | ₩66,176 | +0.71% | 8.3천 |
|---|
| 2026.06.17 | ₩65,562 | ₩65,562 | ₩64,427 | ₩64,431 | -1.73% | 7천 |
|---|
| 2026.06.16 | ₩66,069 | ₩66,149 | ₩65,086 | ₩65,086 | -1.49% | 1.6만 |
|---|
| 2026.06.15 | ₩65,789 | ₩66,363 | ₩65,682 | ₩66,285 | +0.76% | 7.5천 |
|---|
| 2026.06.12 | ₩63,826 | ₩64,300 | ₩63,278 | ₩64,128 | +0.47% | 1만 |
|---|
| 2026.06.11 | ₩62,304 | ₩63,866 | ₩62,037 | ₩63,790 | +2.39% | 1.5만 |
|---|
| 2026.06.10 | ₩60,815 | ₩63,345 | ₩60,815 | ₩62,050 | +2.03% | 1.2만 |
|---|
| 2026.06.09 | ₩64,627 | ₩64,734 | ₩61,516 | ₩63,512 | -1.73% | 8.3천 |
|---|
| 2026.06.08 | ₩64,333 | ₩64,907 | ₩64,152 | ₩64,336 | +0.00% | 1만 |
|---|
| 2026.06.05 | ₩65,188 | ₩65,188 | ₩63,559 | ₩63,572 | -2.48% | 6.4천 |
|---|
| 2026.06.04 | ₩65,829 | ₩67,151 | ₩65,829 | ₩66,876 | +1.59% | 3.3천 |
|---|
| 2026.06.03 | ₩67,217 | ₩67,217 | ₩66,577 | ₩66,776 | -0.66% | 3.1천 |
|---|
| 2026.06.02 | ₩66,897 | ₩67,551 | ₩66,897 | ₩67,478 | +0.87% | 3.5천 |
|---|
| 2026.06.01 | ₩65,615 | ₩67,084 | ₩65,615 | ₩66,944 | +2.02% | 6.2천 |
|---|
| 2026.05.29 | ₩65,522 | ₩65,762 | ₩65,348 | ₩65,544 | +0.03% | 6.8천 |
|---|
| 2026.05.28 | ₩63,839 | ₩64,988 | ₩63,839 | ₩64,898 | +1.66% | 2.6만 |
|---|
| 2026.05.27 | ₩63,719 | ₩63,906 | ₩63,532 | ₩63,783 | +0.10% | 5.6천 |
|---|
| 2026.05.26 | ₩63,586 | ₩64,152 | ₩63,586 | ₩64,152 | +0.89% | 2.7천 |
|---|
| 2026.05.22 | ₩62,824 | ₩63,308 | ₩62,824 | ₩62,862 | +0.06% | 6.8천 |
|---|
| 2026.05.21 | ₩62,184 | ₩62,879 | ₩62,063 | ₩62,524 | +0.55% | 5천 |
|---|
| 2026.05.20 | ₩61,489 | ₩62,181 | ₩61,462 | ₩62,181 | +1.12% | 8.3만 |
|---|
| 2026.05.19 | ₩61,302 | ₩61,596 | ₩60,855 | ₩61,158 | -0.24% | 3.9천 |
|---|
| 2026.05.18 | ₩62,597 | ₩62,597 | ₩61,223 | ₩61,697 | -1.44% | 4.9천 |
|---|
| 2026.05.15 | ₩62,077 | ₩62,798 | ₩61,890 | ₩62,151 | +0.12% | 2.4만 |
|---|
| 2026.05.14 | ₩62,170 | ₩63,158 | ₩62,170 | ₩63,098 | +1.49% | 3.2천 |
|---|
| 2026.05.13 | ₩61,356 | ₩62,106 | ₩61,222 | ₩62,106 | +1.22% | 4.8천 |
|---|
| 2026.05.12 | ₩60,995 | ₩61,169 | ₩60,127 | ₩61,106 | +0.18% | 7.1천 |
|---|
| 2026.05.11 | ₩60,955 | ₩61,888 | ₩60,955 | ₩61,369 | +0.68% | 1.3만 |
|---|
| 2026.05.08 | ₩60,474 | ₩61,298 | ₩60,474 | ₩61,298 | +1.36% | 1.3만 |
|---|
| 2026.05.07 | ₩60,474 | ₩60,995 | ₩60,247 | ₩60,476 | +0.00% | 1.4만 |
|---|
| 2026.05.06 | ₩59,486 | ₩60,501 | ₩59,486 | ₩60,474 | +1.66% | 5.9천 |
|---|
| 2026.05.05 | ₩58,979 | ₩59,182 | ₩58,752 | ₩58,952 | -0.05% | 1.1만 |
|---|
| 2026.05.04 | ₩58,725 | ₩58,872 | ₩58,231 | ₩58,621 | -0.18% | 7.6천 |
|---|
| 2026.05.01 | ₩58,058 | ₩58,578 | ₩58,058 | ₩58,532 | +0.82% | 5.7천 |
|---|
| 2026.04.30 | ₩57,790 | ₩58,124 | ₩57,109 | ₩58,051 | +0.45% | 5.7천 |
|---|
| 2026.04.29 | ₩57,403 | ₩57,777 | ₩57,330 | ₩57,777 | +0.65% | 5.2천 |
|---|
| 2026.04.28 | ₩57,216 | ₩57,672 | ₩56,976 | ₩57,403 | +0.33% | 3.6천 |
|---|
| 2026.04.27 | ₩58,124 | ₩58,525 | ₩58,078 | ₩58,425 | +0.52% | 7.5천 |
|---|
| 2026.04.24 | ₩57,563 | ₩58,578 | ₩57,563 | ₩58,371 | +1.40% | 6.8천 |
|---|
| 2026.04.23 | ₩57,457 | ₩57,811 | ₩56,615 | ₩57,196 | -0.45% | 4.6만 |
|---|
| 2026.04.22 | ₩56,896 | ₩57,670 | ₩56,896 | ₩57,637 | +1.30% | 1만 |
|---|
| 2026.04.21 | ₩56,522 | ₩56,963 | ₩56,431 | ₩56,431 | -0.16% | 2.8만 |
|---|
| 2026.04.20 | ₩56,362 | ₩56,482 | ₩56,188 | ₩56,462 | +0.18% | 9천 |
|---|
| 2026.04.17 | ₩56,095 | ₩56,489 | ₩56,081 | ₩56,395 | +0.54% | 8.6천 |
|---|
| 2026.04.16 | ₩55,454 | ₩55,667 | ₩55,240 | ₩55,565 | +0.20% | 1.4만 |
|---|
| 2026.04.15 | ₩54,479 | ₩55,225 | ₩54,479 | ₩55,225 | +1.37% | 2.8천 |
|---|
| 2026.04.14 | ₩53,785 | ₩54,472 | ₩53,785 | ₩54,472 | +1.28% | 2.8만 |
|---|
| 2026.04.13 | ₩52,169 | ₩53,384 | ₩52,156 | ₩53,305 | +2.18% | 3.1만 |
|---|
| 2026.04.10 | ₩52,383 | ₩52,543 | ₩52,169 | ₩52,256 | -0.24% | 7.2만 |
|---|
| 2026.04.09 | ₩51,662 | ₩51,955 | ₩51,515 | ₩51,949 | +0.56% | 6천 |
|---|
| 2026.04.08 | ₩52,076 | ₩52,076 | ₩51,408 | ₩51,659 | -0.80% | 1.3만 |
|---|
| 2026.04.07 | ₩49,405 | ₩49,850 | ₩48,804 | ₩49,850 | +0.90% | 8.2천 |
|---|
| 2026.04.06 | ₩48,951 | ₩49,565 | ₩48,951 | ₩49,522 | +1.17% | 1.1만 |
|---|
| 2026.04.02 | ₩47,936 | ₩49,432 | ₩47,936 | ₩49,274 | +2.79% | 6.7천 |
|---|
| 2026.04.01 | ₩48,924 | ₩49,485 | ₩48,924 | ₩49,099 | +0.36% | 1.7만 |
|---|
| 2026.03.31 | ₩46,881 | ₩48,347 | ₩46,881 | ₩48,347 | +3.13% | 3만 |
|---|
| 2026.03.30 | ₩47,295 | ₩47,295 | ₩45,973 | ₩46,242 | -2.23% | 6.2천 |
|---|
| 2026.03.27 | ₩47,522 | ₩47,701 | ₩46,804 | ₩46,897 | -1.31% | 1.5만 |
|---|
| 2026.03.26 | ₩48,817 | ₩49,125 | ₩48,088 | ₩48,088 | -1.49% | 1.2만 |
|---|
| 2026.03.25 | ₩50,153 | ₩50,153 | ₩49,458 | ₩49,592 | -1.12% | 2.5만 |
|---|
| 2026.03.24 | ₩49,352 | ₩49,739 | ₩49,352 | ₩49,440 | +0.18% | 6.3천 |
|---|
| 2026.03.23 | ₩49,672 | ₩50,406 | ₩49,565 | ₩49,762 | +0.18% | 1.1만 |
|---|
| 2026.03.20 | ₩49,886 | ₩49,886 | ₩48,739 | ₩49,098 | -1.58% | 1만 |
|---|
| 2026.03.19 | ₩49,525 | ₩50,366 | ₩49,525 | ₩50,197 | +1.36% | 1.1만 |
|---|
| 2026.03.18 | ₩50,767 | ₩51,061 | ₩50,325 | ₩50,325 | -0.87% | 4.1천 |
|---|
| 2026.03.17 | ₩50,780 | ₩51,001 | ₩50,780 | ₩50,868 | +0.17% | 1.7만 |
|---|
| 2026.03.16 | ₩50,587 | ₩50,967 | ₩50,436 | ₩50,657 | +0.14% | 16.2만 |
|---|
| 2026.03.13 | ₩50,260 | ₩50,780 | ₩49,652 | ₩49,652 | -1.21% | 1.4만 |
|---|
| 2026.03.12 | ₩50,500 | ₩50,860 | ₩49,966 | ₩50,030 | -0.93% | 1.2만 |
|---|
| 2026.03.11 | ₩50,981 | ₩51,381 | ₩50,874 | ₩51,074 | +0.18% | 1.6만 |
|---|
| 2026.03.10 | ₩50,954 | ₩51,488 | ₩50,900 | ₩50,989 | +0.07% | 1.1만 |
|---|
| 2026.03.09 | ₩49,258 | ₩51,107 | ₩49,258 | ₩50,947 | +3.43% | 1.4만 |
|---|
| 2026.03.06 | ₩50,059 | ₩50,794 | ₩49,926 | ₩50,006 | -0.11% | 8.6천 |
|---|
| 2026.03.05 | ₩50,633 | ₩51,114 | ₩50,273 | ₩50,774 | +0.28% | 2.8만 |
|---|
| 2026.03.04 | ₩50,006 | ₩50,994 | ₩50,006 | ₩50,951 | +1.89% | 1.6만 |
|---|
| 2026.03.03 | ₩49,485 | ₩50,246 | ₩49,111 | ₩50,013 | +1.07% | 7.1천 |
|---|
| 2026.03.02 | ₩49,525 | ₩50,914 | ₩49,525 | ₩50,816 | +2.61% | 5천 |
|---|
| 2026.02.27 | ₩50,033 | ₩50,593 | ₩49,952 | ₩50,412 | +0.76% | 1만 |
|---|
| 2026.02.26 | ₩51,648 | ₩51,648 | ₩50,593 | ₩50,982 | -1.29% | 1.1만 |
|---|
| 2026.02.25 | ₩50,647 | ₩51,702 | ₩50,647 | ₩51,670 | +2.02% | 1.4만 |
|---|
| 2026.02.24 | ₩50,113 | ₩50,914 | ₩49,979 | ₩50,779 | +1.33% | 1.2만 |
|---|
| 2026.02.23 | ₩50,900 | ₩51,194 | ₩49,959 | ₩50,106 | -1.56% | 1.5만 |
|---|
| 2026.02.20 | ₩50,820 | ₩51,555 | ₩50,820 | ₩51,220 | +0.79% | 1.9만 |
|---|
| 2026.02.19 | ₩50,660 | ₩50,807 | ₩50,433 | ₩50,704 | +0.09% | 1.8만 |
|---|
| 2026.02.18 | ₩49,806 | ₩51,087 | ₩49,806 | ₩50,811 | +2.02% | 2만 |
|---|
| 2026.02.17 | ₩49,659 | ₩50,540 | ₩49,485 | ₩50,217 | +1.12% | 2.2만 |
|---|
| 2026.02.13 | ₩50,393 | ₩50,687 | ₩50,099 | ₩50,261 | -0.26% | 1.7만 |
|---|
| 2026.02.12 | ₩51,915 | ₩51,915 | ₩50,179 | ₩50,276 | -3.16% | 2.2만 |
|---|
| 2026.02.11 | ₩52,049 | ₩52,049 | ₩50,900 | ₩51,456 | -1.14% | 2.4만 |
|---|
| 2026.02.10 | ₩51,675 | ₩51,808 | ₩51,461 | ₩51,480 | -0.38% | 6.4천 |
|---|
| 2026.02.09 | ₩50,740 | ₩51,521 | ₩50,740 | ₩51,316 | +1.13% | 1만 |
|---|
| 2026.02.06 | ₩49,672 | ₩50,541 | ₩49,672 | ₩50,541 | +1.75% | 5.1천 |
|---|
| 2026.02.05 | ₩49,071 | ₩49,707 | ₩48,671 | ₩49,105 | +0.07% | 1.1만 |
|---|
| 2026.02.04 | ₩51,168 | ₩51,168 | ₩49,231 | ₩49,810 | -2.65% | 1.8만 |
|---|
| 2026.02.03 | ₩52,623 | ₩52,897 | ₩50,874 | ₩51,481 | -2.17% | 1.7만 |
|---|
| 2026.02.02 | ₩52,770 | ₩53,223 | ₩52,696 | ₩52,878 | +0.20% | 1.7만 |
|---|
| 2026.01.30 | ₩53,691 | ₩53,691 | ₩52,503 | ₩52,631 | -1.97% | 5.1천 |
|---|
| 2026.01.29 | ₩54,225 | ₩54,225 | ₩52,570 | ₩53,849 | -0.69% | 7.9천 |
|---|
| 2026.01.28 | ₩54,332 | ₩54,399 | ₩53,157 | ₩54,069 | -0.48% | 1.8만 |
|---|
| 2026.01.27 | ₩53,851 | ₩54,118 | ₩53,679 | ₩53,878 | +0.05% | 2.4만 |
|---|
| 2026.01.26 | ₩53,144 | ₩53,539 | ₩53,144 | ₩53,399 | +0.48% | 5.3천 |
|---|
| 2026.01.23 | ₩52,866 | ₩53,264 | ₩52,716 | ₩52,943 | +0.15% | 1.1만 |
|---|
| 2026.01.22 | ₩52,917 | ₩52,917 | ₩52,610 | ₩52,777 | -0.26% | 1.3만 |
|---|
| 2026.01.21 | ₩51,942 | ₩52,489 | ₩51,595 | ₩52,049 | +0.21% | 2.4만 |
|---|
| 2026.01.20 | ₩51,969 | ₩52,383 | ₩51,555 | ₩51,635 | -0.64% | 2.4만 |
|---|
| 2026.01.16 | ₩53,438 | ₩53,478 | ₩53,050 | ₩53,144 | -0.55% | 7.1천 |
|---|
| 2026.01.15 | ₩53,584 | ₩53,690 | ₩53,130 | ₩53,144 | -0.82% | 1.1만 |
|---|
| 2026.01.14 | ₩52,857 | ₩53,010 | ₩52,423 | ₩52,736 | -0.23% | 5.8만 |
|---|
| 2026.01.13 | ₩54,025 | ₩54,025 | ₩53,578 | ₩53,733 | -0.54% | 5.2천 |
|---|
| 2026.01.12 | ₩53,277 | ₩54,080 | ₩53,277 | ₩53,946 | +1.26% | 1.2만 |
|---|
| 2026.01.09 | ₩53,304 | ₩53,807 | ₩53,104 | ₩53,711 | +0.76% | 8.8만 |
|---|
| 2026.01.08 | ₩53,878 | ₩53,878 | ₩53,064 | ₩53,240 | -1.18% | 7.2만 |
|---|
| 2026.01.07 | ₩53,251 | ₩54,199 | ₩53,251 | ₩53,937 | +1.29% | 1.5만 |
|---|
| 2026.01.06 | ₩53,664 | ₩53,945 | ₩53,598 | ₩53,942 | +0.52% | 1만 |
|---|
| 2026.01.05 | ₩53,157 | ₩53,758 | ₩53,157 | ₩53,475 | +0.60% | 18.3만 |
|---|
| 2026.01.02 | ₩53,438 | ₩53,771 | ₩52,612 | ₩52,873 | -1.06% | 1.6만 |
|---|
| 2025.12.31 | ₩52,730 | ₩53,211 | ₩52,730 | ₩52,762 | +0.06% | 5.8천 |
|---|
| 2025.12.30 | ₩53,317 | ₩53,404 | ₩53,208 | ₩53,208 | -0.21% | 2.1만 |
|---|
| 2025.12.29 | ₩53,144 | ₩53,364 | ₩53,124 | ₩53,344 | +0.38% | 2.3천 |
|---|
| 2025.12.26 | ₩53,411 | ₩53,791 | ₩53,411 | ₩53,663 | +0.47% | 9.1천 |
|---|
| 2025.12.24 | ₩53,471 | ₩53,604 | ₩53,376 | ₩53,592 | +0.23% | 5.6천 |
|---|
| 2025.12.23 | ₩52,436 | ₩53,502 | ₩52,436 | ₩53,502 | +2.03% | 3.2만 |
|---|
| 2025.12.22 | ₩52,930 | ₩53,184 | ₩52,930 | ₩53,150 | +0.42% | 67.3만 |
|---|
| 2025.12.19 | ₩51,648 | ₩52,690 | ₩51,648 | ₩52,663 | +1.96% | 1.7만 |
|---|
| 2025.12.18 | ₩51,061 | ₩51,969 | ₩51,061 | ₩51,648 | +1.15% | 1.4만 |
|---|
| 2025.12.17 | ₩51,822 | ₩51,822 | ₩50,567 | ₩50,616 | -2.33% | 1.9만 |
|---|
| 2025.12.16 | ₩50,914 | ₩51,829 | ₩50,902 | ₩51,829 | +1.80% | 9.4천 |
|---|
| 2025.12.15 | ₩52,035 | ₩52,122 | ₩51,635 | ₩51,635 | -0.77% | 2.1만 |
|---|
| 2025.12.12 | ₩52,743 | ₩52,877 | ₩52,089 | ₩52,122 | -1.18% | 9.9천 |
|---|
| 2025.12.11 | ₩53,292 | ₩53,638 | ₩52,837 | ₩53,574 | +0.53% | 5.4만 |
|---|
| 2025.12.10 | ₩53,197 | ₩53,898 | ₩53,197 | ₩53,878 | +1.28% | 1.3만 |
|---|
| 2025.12.09 | ₩53,304 | ₩53,651 | ₩53,304 | ₩53,632 | +0.62% | 6.4만 |
|---|
| 2025.12.08 | ₩53,304 | ₩53,571 | ₩53,231 | ₩53,409 | +0.20% | 1.8만 |
|---|