시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Enhanced U.S. Equity ETF 과거 주가
Goldman Sachs Enhanced U.S. Equity ETF · GUSE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Enhanced U.S. Equity ETF · GUSE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,391 | ₩62,513 | ₩62,391 | ₩62,513 | +0.20% | 1천 |
| 2026.10.08 | ₩62,150 | ₩62,237 | ₩62,035 | ₩62,111 | -0.06% | 3.7천 |
| 2026.10.07 | ₩62,364 | ₩62,505 | ₩62,364 | ₩62,450 | +0.14% | 7.9천 |
| 2026.10.06 | ₩62,670 | ₩62,699 | ₩62,592 | ₩62,592 | -0.12% | 1.1천 |
| 2026.10.05 | ₩61,575 | ₩62,391 | ₩61,575 | ₩62,206 | +1.03% | 8.2천 |
| 2026.10.02 | ₩61,923 | ₩61,936 | ₩61,766 | ₩61,766 | -0.25% | 1.4천 |
| 2026.10.01 | ₩61,427 | ₩61,441 | ₩60,946 | ₩61,276 | -0.25% | 5.8천 |
| 2026.09.30 | ₩61,334 | ₩61,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,160 |
| -0.28% |
| 3천 |
| 2026.09.29 | ₩61,387 | ₩61,387 | ₩61,200 | ₩61,344 | -0.07% | 3.7천 |
|---|
| 2026.09.28 | ₩61,615 | ₩61,628 | ₩61,361 | ₩61,485 | -0.21% | 1.6천 |
|---|
| 2026.09.25 | ₩61,615 | ₩61,897 | ₩61,615 | ₩61,897 | +0.46% | 2천 |
|---|
| 2026.09.24 | ₩61,508 | ₩61,709 | ₩61,347 | ₩61,690 | +0.30% | 3.7천 |
|---|
| 2026.09.23 | ₩61,655 | ₩61,655 | ₩61,481 | ₩61,512 | -0.23% | 2.7천 |
|---|
| 2026.09.22 | ₩61,949 | ₩62,083 | ₩61,936 | ₩61,936 | -0.02% | 1.6천 |
|---|
| 2026.09.21 | ₩61,401 | ₩62,023 | ₩61,401 | ₩62,015 | +1.00% | 1.4천 |
|---|
| 2026.09.18 | ₩60,758 | ₩61,007 | ₩60,758 | ₩61,007 | +0.41% | 9.9천 |
|---|
| 2026.09.17 | ₩60,664 | ₩60,927 | ₩60,664 | ₩60,927 | +0.43% | 5.8천 |
|---|
| 2026.09.16 | ₩60,263 | ₩60,772 | ₩60,062 | ₩60,185 | -0.13% | 8.1천 |
|---|
| 2026.09.15 | ₩60,276 | ₩60,370 | ₩60,249 | ₩60,306 | +0.05% | 1.7천 |
|---|
| 2026.09.14 | ₩60,223 | ₩60,691 | ₩60,223 | ₩60,569 | +0.58% | 2천 |
|---|
| 2026.09.11 | ₩60,972 | ₩60,972 | ₩60,927 | ₩60,927 | -0.07% | 1.1천 |
|---|
| 2026.09.10 | ₩60,142 | ₩60,490 | ₩60,142 | ₩60,365 | +0.37% | 7천 |
|---|
| 2026.09.09 | ₩60,838 | ₩60,885 | ₩60,743 | ₩60,776 | -0.10% | 1.2천 |
|---|
| 2026.09.08 | ₩61,320 | ₩61,320 | ₩61,066 | ₩61,066 | -0.41% | 3.9천 |
|---|
| 2026.09.04 | ₩61,494 | ₩61,494 | ₩61,374 | ₩61,377 | -0.19% | 700 |
|---|
| 2026.09.03 | ₩61,369 | ₩61,695 | ₩61,267 | ₩61,623 | +0.41% | 4.1천 |
|---|
| 2026.09.02 | ₩60,678 | ₩61,066 | ₩60,678 | ₩60,968 | +0.48% | 2.7천 |
|---|
| 2026.09.01 | ₩61,120 | ₩61,120 | ₩60,571 | ₩60,664 | -0.74% | 9.4천 |
|---|
| 2026.08.31 | ₩61,066 | ₩61,225 | ₩61,039 | ₩61,225 | +0.26% | 6.6천 |
|---|
| 2026.08.28 | ₩61,775 | ₩61,775 | ₩61,347 | ₩61,379 | -0.64% | 1.5천 |
|---|
| 2026.08.27 | ₩61,374 | ₩61,498 | ₩61,374 | ₩61,498 | +0.20% | 1.3천 |
|---|
| 2026.08.26 | ₩61,106 | ₩61,200 | ₩61,061 | ₩61,101 | -0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩61,012 | ₩61,160 | ₩61,012 | ₩61,137 | +0.20% | 2.6천 |
|---|
| 2026.08.24 | ₩61,046 | ₩61,066 | ₩60,938 | ₩61,011 | -0.06% | 1.7천 |
|---|
| 2026.08.21 | ₩61,173 | ₩61,225 | ₩61,086 | ₩61,225 | +0.09% | 4.3천 |
|---|
| 2026.08.20 | ₩61,239 | ₩61,307 | ₩60,950 | ₩60,950 | -0.47% | 4.4천 |
|---|
| 2026.08.19 | ₩61,561 | ₩61,789 | ₩61,520 | ₩61,520 | -0.07% | 2.3천 |
|---|
| 2026.08.18 | ₩61,735 | ₩61,735 | ₩61,560 | ₩61,560 | -0.28% | 1.1천 |
|---|
| 2026.08.17 | ₩62,190 | ₩62,212 | ₩61,949 | ₩61,975 | -0.35% | 1.2만 |
|---|
| 2026.08.14 | ₩62,237 | ₩62,237 | ₩62,164 | ₩62,196 | -0.07% | 5.5천 |
|---|
| 2026.08.13 | ₩62,271 | ₩62,445 | ₩62,271 | ₩62,413 | +0.23% | 6.1천 |
|---|
| 2026.08.12 | ₩62,070 | ₩62,128 | ₩61,949 | ₩62,003 | -0.11% | 1.2만 |
|---|
| 2026.08.11 | ₩61,883 | ₩62,030 | ₩61,775 | ₩61,802 | -0.13% | 9.9천 |
|---|
| 2026.08.10 | ₩62,083 | ₩62,110 | ₩61,976 | ₩61,980 | -0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩61,970 | ₩62,061 | ₩61,883 | ₩62,061 | +0.15% | 2.4천 |
|---|
| 2026.08.06 | ₩61,896 | ₩61,896 | ₩61,735 | ₩61,790 | -0.17% | 3.5천 |
|---|
| 2026.08.05 | ₩62,137 | ₩62,498 | ₩61,999 | ₩61,999 | -0.22% | 4.8천 |
|---|
| 2026.08.04 | ₩61,829 | ₩62,035 | ₩61,829 | ₩62,035 | +0.33% | 1천 |
|---|
| 2026.08.03 | ₩60,410 | ₩61,059 | ₩60,410 | ₩61,047 | +1.05% | 5천 |
|---|
| 2026.07.31 | ₩60,022 | ₩60,343 | ₩60,022 | ₩60,279 | +0.43% | 6천 |
|---|
| 2026.07.30 | ₩59,567 | ₩59,824 | ₩59,567 | ₩59,824 | +0.43% | 1.4천 |
|---|
| 2026.07.29 | ₩59,527 | ₩59,968 | ₩58,991 | ₩59,002 | -0.88% | 5.8천 |
|---|
| 2026.07.28 | ₩59,754 | ₩59,942 | ₩59,594 | ₩59,940 | +0.31% | 1.8만 |
|---|
| 2026.07.27 | ₩59,848 | ₩59,848 | ₩59,701 | ₩59,758 | -0.15% | 7.4천 |
|---|
| 2026.07.24 | ₩59,768 | ₩60,075 | ₩59,687 | ₩59,748 | -0.03% | 1.1만 |
|---|
| 2026.07.23 | ₩59,861 | ₩59,861 | ₩59,486 | ₩59,725 | -0.23% | 2만 |
|---|
| 2026.07.22 | ₩60,022 | ₩60,549 | ₩60,022 | ₩60,387 | +0.61% | 8.7천 |
|---|
| 2026.07.21 | ₩60,169 | ₩60,450 | ₩60,129 | ₩60,415 | +0.41% | 2.5천 |
|---|
| 2026.07.20 | ₩60,209 | ₩60,263 | ₩59,912 | ₩59,912 | -0.49% | 1.3천 |
|---|
| 2026.07.17 | ₩60,203 | ₩60,270 | ₩59,968 | ₩60,045 | -0.26% | 3.6천 |
|---|
| 2026.07.16 | ₩60,879 | ₩60,879 | ₩60,490 | ₩60,523 | -0.58% | 4천 |
|---|
| 2026.07.15 | ₩60,877 | ₩60,877 | ₩60,611 | ₩60,873 | -0.01% | 1만 |
|---|
| 2026.07.14 | ₩60,544 | ₩60,800 | ₩60,544 | ₩60,800 | +0.42% | 3.5천 |
|---|
| 2026.07.13 | ₩60,343 | ₩60,611 | ₩60,332 | ₩60,378 | +0.06% | 3.2천 |
|---|
| 2026.07.10 | ₩60,638 | ₩60,786 | ₩60,330 | ₩60,786 | +0.25% | 1천 |
|---|
| 2026.07.09 | ₩60,009 | ₩60,611 | ₩60,009 | ₩60,579 | +0.95% | 2.9천 |
|---|
| 2026.07.08 | ₩59,647 | ₩60,120 | ₩59,620 | ₩60,120 | +0.79% | 1.7천 |
|---|
| 2026.07.07 | ₩60,062 | ₩60,320 | ₩60,055 | ₩60,196 | +0.22% | 4.6천 |
|---|
| 2026.07.06 | ₩60,437 | ₩60,571 | ₩60,437 | ₩60,571 | +0.22% | 900 |
|---|
| 2026.07.02 | ₩60,075 | ₩60,303 | ₩59,992 | ₩60,126 | +0.08% | 3.9천 |
|---|
| 2026.07.01 | ₩60,263 | ₩60,464 | ₩60,156 | ₩60,189 | -0.12% | 3.8천 |
|---|
| 2026.06.30 | ₩59,674 | ₩60,424 | ₩59,674 | ₩60,411 | +1.24% | 4천 |
|---|
| 2026.06.29 | ₩59,353 | ₩59,800 | ₩59,353 | ₩59,800 | +0.75% | 1.6천 |
|---|
| 2026.06.26 | ₩58,616 | ₩59,232 | ₩58,616 | ₩59,109 | +0.84% | 4.1천 |
|---|
| 2026.06.25 | ₩59,527 | ₩59,527 | ₩58,991 | ₩58,991 | -0.90% | 5.1천 |
|---|
| 2026.06.24 | ₩59,500 | ₩59,500 | ₩58,975 | ₩59,057 | -0.74% | 5.4천 |
|---|
| 2026.06.23 | ₩59,353 | ₩59,353 | ₩59,045 | ₩59,100 | -0.43% | 5천 |
|---|
| 2026.06.22 | ₩60,183 | ₩60,264 | ₩59,821 | ₩59,829 | -0.59% | 2.6천 |
|---|
| 2026.06.18 | ₩60,009 | ₩60,187 | ₩59,942 | ₩60,187 | +0.30% | 1천 |
|---|
| 2026.06.17 | ₩60,437 | ₩60,437 | ₩59,433 | ₩59,545 | -1.48% | 1.4만 |
|---|
| 2026.06.16 | ₩60,490 | ₩60,490 | ₩60,228 | ₩60,228 | -0.43% | 9.9천 |
|---|
| 2026.06.15 | ₩60,343 | ₩60,638 | ₩60,343 | ₩60,498 | +0.26% | 1.4만 |
|---|
| 2026.06.12 | ₩59,112 | ₩59,540 | ₩59,058 | ₩59,438 | +0.55% | 8천 |
|---|
| 2026.06.11 | ₩58,161 | ₩59,181 | ₩58,161 | ₩59,181 | +1.75% | 3.9천 |
|---|
| 2026.06.10 | ₩58,549 | ₩58,549 | ₩58,266 | ₩58,266 | -0.48% | 1.3천 |
|---|
| 2026.06.09 | ₩59,339 | ₩59,339 | ₩58,375 | ₩59,117 | -0.37% | 3.2천 |
|---|
| 2026.06.08 | ₩59,246 | ₩59,640 | ₩59,172 | ₩59,251 | +0.01% | 1.2만 |
|---|
| 2026.06.05 | ₩59,995 | ₩60,089 | ₩59,098 | ₩59,137 | -1.43% | 2.8천 |
|---|
| 2026.06.04 | ₩59,942 | ₩60,705 | ₩59,942 | ₩60,640 | +1.17% | 1.1만 |
|---|
| 2026.06.03 | ₩60,504 | ₩60,644 | ₩60,437 | ₩60,457 | -0.08% | 5.9천 |
|---|
| 2026.06.02 | ₩60,544 | ₩60,966 | ₩60,544 | ₩60,897 | +0.58% | 5천 |
|---|
| 2026.06.01 | ₩60,196 | ₩60,919 | ₩60,196 | ₩60,796 | +1.00% | 1.3만 |
|---|
| 2026.05.29 | ₩60,156 | ₩60,571 | ₩60,156 | ₩60,523 | +0.61% | 4.9천 |
|---|
| 2026.05.28 | ₩59,594 | ₩60,209 | ₩59,594 | ₩60,196 | +1.01% | 7.6천 |
|---|
| 2026.05.27 | ₩59,861 | ₩59,861 | ₩59,768 | ₩59,832 | -0.05% | 3.4천 |
|---|
| 2026.05.26 | ₩59,861 | ₩59,861 | ₩59,661 | ₩59,785 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩59,072 | ₩59,460 | ₩59,072 | ₩59,378 | +0.52% | 9.1천 |
|---|
| 2026.05.21 | ₩58,483 | ₩59,073 | ₩58,483 | ₩59,058 | +0.98% | 1.9천 |
|---|
| 2026.05.20 | ₩58,255 | ₩58,995 | ₩58,255 | ₩58,995 | +1.27% | 1.1만 |
|---|
| 2026.05.19 | ₩58,255 | ₩58,416 | ₩58,255 | ₩58,295 | +0.07% | 800 |
|---|
| 2026.05.18 | ₩58,576 | ₩58,690 | ₩58,429 | ₩58,690 | +0.19% | 3.5천 |
|---|
| 2026.05.15 | ₩58,964 | ₩58,964 | ₩58,780 | ₩58,780 | -0.31% | 500 |
|---|
| 2026.05.14 | ₩59,446 | ₩59,495 | ₩59,446 | ₩59,495 | +0.08% | 900 |
|---|
| 2026.05.13 | ₩58,576 | ₩59,058 | ₩58,576 | ₩59,025 | +0.77% | 1.5만 |
|---|
| 2026.05.12 | ₩58,375 | ₩58,705 | ₩58,228 | ₩58,705 | +0.56% | 6.3천 |
|---|
| 2026.05.11 | ₩58,764 | ₩58,884 | ₩58,730 | ₩58,738 | -0.04% | 1.5만 |
|---|
| 2026.05.08 | ₩58,375 | ₩58,744 | ₩58,375 | ₩58,744 | +0.63% | 1.1만 |
|---|
| 2026.05.07 | ₩58,523 | ₩58,686 | ₩58,282 | ₩58,375 | -0.25% | 2.6천 |
|---|
| 2026.05.06 | ₩58,175 | ₩58,646 | ₩58,148 | ₩58,646 | +0.81% | 3.3천 |
|---|
| 2026.05.05 | ₩57,693 | ₩57,847 | ₩57,693 | ₩57,730 | +0.06% | 1.6천 |
|---|
| 2026.05.04 | ₩57,264 | ₩57,452 | ₩57,264 | ₩57,311 | +0.08% | 7천 |
|---|
| 2026.05.01 | ₩57,599 | ₩57,666 | ₩57,586 | ₩57,586 | -0.02% | 9.5천 |
|---|
| 2026.04.30 | ₩56,970 | ₩57,456 | ₩56,836 | ₩57,456 | +0.85% | 5천 |
|---|
| 2026.04.29 | ₩56,756 | ₩56,950 | ₩56,756 | ₩56,950 | +0.34% | 7천 |
|---|
| 2026.04.28 | ₩56,997 | ₩57,132 | ₩56,997 | ₩57,132 | +0.24% | 5.2천 |
|---|
| 2026.04.27 | ₩57,171 | ₩57,425 | ₩57,157 | ₩57,409 | +0.42% | 2.7천 |
|---|
| 2026.04.24 | ₩56,930 | ₩57,353 | ₩56,930 | ₩57,353 | +0.74% | 1.8천 |
|---|
| 2026.04.23 | ₩57,077 | ₩57,218 | ₩56,689 | ₩56,923 | -0.27% | 5천 |
|---|
| 2026.04.22 | ₩56,662 | ₩57,187 | ₩56,662 | ₩57,187 | +0.93% | 1.1만 |
|---|
| 2026.04.21 | ₩56,970 | ₩56,970 | ₩56,555 | ₩56,568 | -0.70% | 9.7천 |
|---|
| 2026.04.20 | ₩56,957 | ₩56,997 | ₩56,783 | ₩56,953 | -0.01% | 2.3만 |
|---|
| 2026.04.17 | ₩56,796 | ₩57,144 | ₩56,769 | ₩57,108 | +0.55% | 1.5천 |
|---|
| 2026.04.16 | ₩56,501 | ₩56,501 | ₩56,140 | ₩56,358 | -0.25% | 3.8천 |
|---|
| 2026.04.15 | ₩55,658 | ₩56,302 | ₩55,658 | ₩56,302 | +1.16% | 4.5천 |
|---|
| 2026.04.14 | ₩55,444 | ₩55,852 | ₩55,444 | ₩55,835 | +0.70% | 2.5천 |
|---|
| 2026.04.13 | ₩54,427 | ₩55,175 | ₩54,427 | ₩55,175 | +1.37% | 1.8만 |
|---|
| 2026.04.10 | ₩54,694 | ₩54,788 | ₩54,601 | ₩54,630 | -0.12% | 4.5천 |
|---|
| 2026.04.09 | ₩54,239 | ₩54,706 | ₩54,239 | ₩54,706 | +0.86% | 2.2만 |
|---|
| 2026.04.08 | ₩53,824 | ₩54,373 | ₩53,824 | ₩54,328 | +0.94% | 7.8천 |
|---|
| 2026.04.07 | ₩52,432 | ₩52,886 | ₩52,392 | ₩52,886 | +0.87% | 1.8천 |
|---|
| 2026.04.06 | ₩52,740 | ₩52,914 | ₩52,687 | ₩52,914 | +0.33% | 6.8천 |
|---|
| 2026.04.02 | ₩51,897 | ₩52,834 | ₩51,858 | ₩52,711 | +1.57% | 4.7천 |
|---|
| 2026.04.01 | ₩52,379 | ₩52,914 | ₩52,379 | ₩52,733 | +0.68% | 2.3만 |
|---|
| 2026.03.31 | ₩51,308 | ₩52,293 | ₩51,308 | ₩52,293 | +1.92% | 1.1만 |
|---|
| 2026.03.30 | ₩51,535 | ₩51,535 | ₩50,798 | ₩50,798 | -1.43% | 1.2만 |
|---|
| 2026.03.27 | ₩51,616 | ₩51,616 | ₩50,973 | ₩51,074 | -1.05% | 9.4천 |
|---|
| 2026.03.26 | ₩52,392 | ₩52,660 | ₩51,897 | ₩51,915 | -0.91% | 2.8만 |
|---|
| 2026.03.25 | ₩52,994 | ₩53,008 | ₩52,822 | ₩52,887 | -0.20% | 5.3천 |
|---|
| 2026.03.24 | ₩52,258 | ₩52,767 | ₩52,258 | ₩52,531 | +0.52% | 5.6천 |
|---|
| 2026.03.23 | ₩52,887 | ₩53,088 | ₩52,713 | ₩52,740 | -0.28% | 7.8천 |
|---|
| 2026.03.20 | ₩52,439 | ₩52,499 | ₩51,870 | ₩52,043 | -0.76% | 6.9천 |
|---|
| 2026.03.19 | ₩52,459 | ₩52,867 | ₩52,459 | ₩52,865 | +0.77% | 1.1만 |
|---|
| 2026.03.18 | ₩53,449 | ₩53,586 | ₩52,954 | ₩52,982 | -0.87% | 1.9천 |
|---|
| 2026.03.17 | ₩53,811 | ₩53,811 | ₩53,723 | ₩53,723 | -0.16% | 1.1천 |
|---|
| 2026.03.16 | ₩53,476 | ₩53,717 | ₩53,464 | ₩53,624 | +0.28% | 1만 |
|---|
| 2026.03.13 | ₩53,476 | ₩53,476 | ₩53,008 | ₩53,047 | -0.80% | 5천 |
|---|
| 2026.03.12 | ₩53,409 | ₩53,589 | ₩53,262 | ₩53,289 | -0.23% | 9.2천 |
|---|
| 2026.03.11 | ₩54,279 | ₩54,279 | ₩53,996 | ₩54,147 | -0.24% | 2.2천 |
|---|
| 2026.03.10 | ₩54,199 | ₩54,708 | ₩54,159 | ₩54,170 | -0.05% | 8.5천 |
|---|
| 2026.03.09 | ₩53,182 | ₩54,308 | ₩53,048 | ₩54,308 | +2.12% | 6.6천 |
|---|
| 2026.03.06 | ₩53,811 | ₩53,998 | ₩53,664 | ₩53,783 | -0.05% | 5.6천 |
|---|
| 2026.03.05 | ₩54,775 | ₩54,788 | ₩54,107 | ₩54,579 | -0.36% | 3.9천 |
|---|
| 2026.03.04 | ₩54,654 | ₩54,975 | ₩54,453 | ₩54,911 | +0.47% | 3.6천 |
|---|
| 2026.03.03 | ₩54,025 | ₩54,594 | ₩53,838 | ₩54,440 | +0.77% | 1.5만 |
|---|
| 2026.03.02 | ₩54,360 | ₩55,176 | ₩54,360 | ₩55,091 | +1.34% | 6천 |
|---|
| 2026.02.27 | ₩54,601 | ₩55,075 | ₩54,601 | ₩54,988 | +0.71% | 9.1천 |
|---|
| 2026.02.26 | ₩55,404 | ₩55,404 | ₩54,855 | ₩55,199 | -0.37% | 1.6만 |
|---|
| 2026.02.25 | ₩55,083 | ₩55,571 | ₩55,083 | ₩55,539 | +0.83% | 7.2천 |
|---|
| 2026.02.24 | ₩54,520 | ₩55,123 | ₩54,520 | ₩55,091 | +1.05% | 3.3만 |
|---|
| 2026.02.23 | ₩55,016 | ₩55,016 | ₩54,550 | ₩54,583 | -0.79% | 6.1천 |
|---|
| 2026.02.20 | ₩54,748 | ₩55,216 | ₩54,748 | ₩55,203 | +0.83% | 2.4만 |
|---|
| 2026.02.19 | ₩54,668 | ₩54,915 | ₩54,547 | ₩54,547 | -0.22% | 4.2만 |
|---|
| 2026.02.18 | ₩54,360 | ₩55,136 | ₩54,360 | ₩54,988 | +1.15% | 1만 |
|---|
| 2026.02.17 | ₩54,279 | ₩54,823 | ₩54,204 | ₩54,634 | +0.65% | 6.3천 |
|---|
| 2026.02.13 | ₩54,440 | ₩54,868 | ₩54,400 | ₩54,548 | +0.20% | 8천 |
|---|
| 2026.02.12 | ₩55,310 | ₩55,645 | ₩54,387 | ₩54,508 | -1.45% | 1.6만 |
|---|
| 2026.02.11 | ₩55,257 | ₩55,591 | ₩55,096 | ₩55,324 | +0.12% | 8.9천 |
|---|
| 2026.02.10 | ₩55,404 | ₩55,531 | ₩55,136 | ₩55,210 | -0.35% | 6.8천 |
|---|
| 2026.02.09 | ₩54,962 | ₩55,524 | ₩54,962 | ₩55,431 | +0.85% | 1.1만 |
|---|
| 2026.02.06 | ₩54,052 | ₩55,190 | ₩54,052 | ₩55,190 | +2.10% | 7천 |
|---|
| 2026.02.05 | ₩54,119 | ₩54,373 | ₩53,918 | ₩54,057 | -0.11% | 1.2만 |
|---|
| 2026.02.04 | ₩55,083 | ₩55,083 | ₩54,360 | ₩54,693 | -0.71% | 6.5천 |
|---|
| 2026.02.03 | ₩55,377 | ₩55,471 | ₩54,574 | ₩55,083 | -0.53% | 5.9천 |
|---|
| 2026.02.02 | ₩54,574 | ₩55,511 | ₩54,574 | ₩55,386 | +1.49% | 1.1만 |
|---|
| 2026.01.30 | ₩55,324 | ₩55,324 | ₩54,775 | ₩54,970 | -0.64% | 3.8천 |
|---|
| 2026.01.29 | ₩55,457 | ₩55,457 | ₩54,681 | ₩55,427 | -0.06% | 3.2만 |
|---|
| 2026.01.28 | ₩55,377 | ₩55,564 | ₩55,377 | ₩55,518 | +0.25% | 4.3천 |
|---|
| 2026.01.27 | ₩55,109 | ₩55,444 | ₩55,109 | ₩55,382 | +0.50% | 1.7만 |
|---|
| 2026.01.26 | ₩54,842 | ₩55,170 | ₩54,842 | ₩55,109 | +0.49% | 7.5천 |
|---|
| 2026.01.23 | ₩54,788 | ₩54,949 | ₩54,761 | ₩54,909 | +0.22% | 5.1천 |
|---|
| 2026.01.22 | ₩54,627 | ₩55,123 | ₩54,627 | ₩54,875 | +0.45% | 9.3천 |
|---|
| 2026.01.21 | ₩53,985 | ₩54,828 | ₩53,985 | ₩54,634 | +1.20% | 6.2천 |
|---|
| 2026.01.20 | ₩54,909 | ₩54,909 | ₩53,864 | ₩53,985 | -1.68% | 6.8만 |
|---|
| 2026.01.16 | ₩55,444 | ₩55,444 | ₩55,022 | ₩55,148 | -0.53% | 8.2천 |
|---|
| 2026.01.15 | ₩55,203 | ₩55,431 | ₩55,109 | ₩55,152 | -0.09% | 9.6천 |
|---|
| 2026.01.14 | ₩54,935 | ₩55,123 | ₩54,627 | ₩54,917 | -0.03% | 2만 |
|---|
| 2026.01.13 | ₩55,404 | ₩55,404 | ₩55,243 | ₩55,307 | -0.17% | 1.7천 |
|---|
| 2026.01.12 | ₩54,922 | ₩55,524 | ₩54,922 | ₩55,524 | +1.10% | 1.1만 |
|---|
| 2026.01.09 | ₩54,909 | ₩55,429 | ₩54,909 | ₩55,390 | +0.88% | 7.5천 |
|---|
| 2026.01.08 | ₩54,788 | ₩54,989 | ₩54,788 | ₩54,927 | +0.25% | 3.1만 |
|---|
| 2026.01.07 | ₩55,149 | ₩55,235 | ₩54,868 | ₩54,923 | -0.41% | 1.4만 |
|---|
| 2026.01.06 | ₩54,654 | ₩55,179 | ₩54,654 | ₩55,179 | +0.96% | 3천 |
|---|
| 2026.01.05 | ₩54,748 | ₩54,807 | ₩54,668 | ₩54,668 | -0.15% | 9천 |
|---|
| 2026.01.02 | ₩54,159 | ₩54,601 | ₩54,085 | ₩54,273 | +0.21% | 6.4천 |
|---|
| 2025.12.31 | ₩54,354 | ₩54,427 | ₩54,139 | ₩54,162 | -0.35% | 2.2천 |
|---|
| 2025.12.30 | ₩54,721 | ₩54,721 | ₩54,573 | ₩54,573 | -0.27% | 5.2천 |
|---|
| 2025.12.29 | ₩54,494 | ₩54,645 | ₩54,494 | ₩54,645 | +0.28% | 3천 |
|---|
| 2025.12.26 | ₩54,748 | ₩54,864 | ₩54,748 | ₩54,864 | +0.21% | 4.7천 |
|---|
| 2025.12.24 | ₩54,708 | ₩54,868 | ₩54,708 | ₩54,867 | +0.29% | 6.8천 |
|---|
| 2025.12.23 | ₩54,440 | ₩54,681 | ₩54,427 | ₩54,670 | +0.42% | 1.5만 |
|---|
| 2025.12.22 | ₩54,708 | ₩54,815 | ₩54,708 | ₩54,788 | +0.15% | 7.4천 |
|---|
| 2025.12.19 | ₩53,998 | ₩54,471 | ₩53,998 | ₩54,448 | +0.83% | 2.6천 |
|---|
| 2025.12.18 | ₩54,025 | ₩54,299 | ₩53,905 | ₩54,000 | -0.05% | 5.3천 |
|---|
| 2025.12.17 | ₩54,012 | ₩54,012 | ₩53,456 | ₩53,456 | -1.03% | 4만 |
|---|
| 2025.12.16 | ₩53,945 | ₩54,159 | ₩53,811 | ₩54,100 | +0.29% | 2.3만 |
|---|
| 2025.12.15 | ₩54,146 | ₩54,238 | ₩54,146 | ₩54,186 | +0.07% | 2.1천 |
|---|
| 2025.12.12 | ₩54,474 | ₩54,520 | ₩54,119 | ₩54,297 | -0.32% | 4.2천 |
|---|
| 2025.12.11 | ₩54,708 | ₩55,006 | ₩54,460 | ₩54,988 | +0.51% | 6.7천 |
|---|
| 2025.12.10 | ₩54,092 | ₩54,909 | ₩54,092 | ₩54,871 | +1.44% | 2만 |
|---|
| 2025.12.09 | ₩53,864 | ₩54,602 | ₩53,864 | ₩54,427 | +1.04% | 3.2천 |
|---|
| 2025.12.08 | ₩54,467 | ₩54,761 | ₩54,346 | ₩54,456 | -0.02% | 8.2천 |
|---|
| 2025.12.05 | ₩54,728 | ₩54,735 | ₩54,601 | ₩54,685 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩54,427 | ₩54,627 | ₩54,427 | ₩54,563 | +0.25% | 1.5만 |
|---|
| 2025.12.03 | ₩54,407 | ₩54,681 | ₩54,407 | ₩54,571 | +0.30% | 1.7만 |
|---|
| 2025.12.02 | ₩54,132 | ₩54,668 | ₩54,132 | ₩54,437 | +0.56% | 2.2만 |
|---|
| 2025.12.01 | ₩54,321 | ₩54,547 | ₩54,321 | ₩54,321 | 0.00% | 5.2천 |
|---|
| 2025.11.28 | ₩53,985 | ₩54,583 | ₩53,985 | ₩54,583 | +1.11% | 1.2만 |
|---|
| 2025.11.26 | ₩53,717 | ₩54,440 | ₩53,717 | ₩54,340 | +1.16% | 1.5만 |
|---|
| 2025.11.25 | ₩52,727 | ₩53,945 | ₩52,727 | ₩53,918 | +2.26% | 3.3만 |
|---|
| 2025.11.24 | ₩52,419 | ₩53,362 | ₩52,419 | ₩53,316 | +1.71% | 8.9천 |
|---|
| 2025.11.21 | ₩52,017 | ₩52,499 | ₩51,790 | ₩52,413 | +0.76% | 54.3만 |
|---|
| 2025.11.20 | ₩52,901 | ₩53,661 | ₩51,918 | ₩51,918 | -1.86% | 1.8만 |
|---|
| 2025.11.19 | ₩52,593 | ₩52,787 | ₩52,405 | ₩52,652 | +0.11% | 1만 |
|---|
| 2025.11.18 | ₩52,084 | ₩52,822 | ₩52,084 | ₩52,472 | +0.75% | 1.5만 |
|---|
| 2025.11.17 | ₩53,289 | ₩53,329 | ₩52,733 | ₩53,013 | -0.52% | 5.6천 |
|---|