시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MarketBeta Total International Equity ETF 과거 주가
Goldman Sachs MarketBeta Total International Equity ETF · GXUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MarketBeta Total International Equity ETF · GXUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,468 | ₩83,648 | ₩83,468 | ₩83,648 | +0.22% | 200 |
| 2026.10.08 | ₩82,957 | ₩82,957 | ₩82,957 | ₩82,957 | 0.00% | 100 |
| 2026.10.07 | ₩83,706 | ₩83,706 | ₩83,706 | ₩83,706 | 0.00% | 100 |
| 2026.10.06 | ₩84,729 | ₩84,754 | ₩84,715 | ₩84,754 | +0.03% | 400 |
| 2026.10.05 | ₩84,734 | ₩84,734 | ₩84,734 | ₩84,734 | 0.00% | 100 |
| 2026.10.02 | ₩84,277 | ₩84,277 | ₩84,277 | ₩84,277 | 0.00% | 100 |
| 2026.10.01 | ₩83,389 | ₩83,389 | ₩83,389 | ₩83,389 | 0.00% | 100 |
| 2026.09.30 | ₩84,622 | ₩84,622 | ₩83,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,838 |
| -0.93% |
| 1천 |
| 2026.09.29 | ₩84,568 | ₩84,568 | ₩84,395 | ₩84,395 | -0.20% | 1천 |
|---|
| 2026.09.28 | ₩84,353 | ₩84,584 | ₩84,352 | ₩84,584 | +0.27% | 1.3천 |
|---|
| 2026.09.25 | ₩85,267 | ₩85,267 | ₩85,267 | ₩85,267 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩84,485 | ₩84,485 | ₩84,485 | ₩84,485 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩85,528 | ₩85,528 | ₩85,528 | ₩85,528 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩86,901 | ₩87,061 | ₩86,620 | ₩87,061 | +0.18% | 600 |
|---|
| 2026.09.21 | ₩86,204 | ₩87,009 | ₩86,204 | ₩86,723 | +0.60% | 900 |
|---|
| 2026.09.18 | ₩85,091 | ₩85,444 | ₩85,091 | ₩85,444 | +0.41% | 200 |
|---|
| 2026.09.17 | ₩85,936 | ₩86,121 | ₩85,936 | ₩85,959 | +0.03% | 2.1천 |
|---|
| 2026.09.16 | ₩84,781 | ₩84,781 | ₩84,781 | ₩84,781 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩85,212 | ₩85,225 | ₩85,212 | ₩85,212 | 0.00% | 2.1천 |
|---|
| 2026.09.14 | ₩85,571 | ₩85,571 | ₩85,571 | ₩85,571 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩86,673 | ₩86,673 | ₩86,626 | ₩86,661 | -0.01% | 1.7천 |
|---|
| 2026.09.10 | ₩85,798 | ₩85,798 | ₩85,798 | ₩85,798 | 0.00% | 1.3천 |
|---|
| 2026.09.09 | ₩86,848 | ₩86,848 | ₩86,833 | ₩86,833 | -0.02% | 5.4천 |
|---|
| 2026.09.08 | ₩87,827 | ₩87,867 | ₩87,581 | ₩87,581 | -0.28% | 3.7만 |
|---|
| 2026.09.04 | ₩87,667 | ₩87,667 | ₩87,667 | ₩87,667 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩87,277 | ₩87,277 | ₩87,214 | ₩87,214 | -0.07% | 200 |
|---|
| 2026.09.02 | ₩86,378 | ₩86,378 | ₩86,378 | ₩86,378 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩85,835 | ₩85,963 | ₩85,822 | ₩85,963 | +0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩87,009 | ₩87,009 | ₩86,550 | ₩86,550 | -0.53% | 1.1천 |
|---|
| 2026.08.28 | ₩87,357 | ₩87,357 | ₩86,673 | ₩86,708 | -0.74% | 700 |
|---|
| 2026.08.27 | ₩87,009 | ₩87,035 | ₩87,002 | ₩87,013 | +0.00% | 4.6천 |
|---|
| 2026.08.26 | ₩86,966 | ₩86,966 | ₩86,966 | ₩86,966 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩87,102 | ₩87,330 | ₩87,022 | ₩87,292 | +0.22% | 8천 |
|---|
| 2026.08.24 | ₩86,353 | ₩86,353 | ₩86,353 | ₩86,353 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩86,861 | ₩86,921 | ₩86,861 | ₩86,921 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩86,311 | ₩86,311 | ₩86,145 | ₩86,200 | -0.13% | 6.2천 |
|---|
| 2026.08.19 | ₩86,271 | ₩86,292 | ₩86,271 | ₩86,292 | +0.02% | 400 |
|---|
| 2026.08.18 | ₩85,842 | ₩85,842 | ₩85,803 | ₩85,803 | -0.05% | 500 |
|---|
| 2026.08.17 | ₩87,368 | ₩87,368 | ₩87,178 | ₩87,178 | -0.22% | 500 |
|---|
| 2026.08.14 | ₩87,170 | ₩87,170 | ₩86,971 | ₩86,971 | -0.23% | 700 |
|---|
| 2026.08.13 | ₩87,210 | ₩87,222 | ₩87,050 | ₩87,050 | -0.18% | 600 |
|---|
| 2026.08.12 | ₩86,805 | ₩86,805 | ₩86,805 | ₩86,805 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩86,459 | ₩86,459 | ₩86,172 | ₩86,172 | -0.33% | 400 |
|---|
| 2026.08.10 | ₩86,177 | ₩86,419 | ₩86,177 | ₩86,419 | +0.28% | 2.2천 |
|---|
| 2026.08.07 | ₩86,512 | ₩86,514 | ₩86,512 | ₩86,514 | +0.00% | 900 |
|---|
| 2026.08.06 | ₩84,943 | ₩85,976 | ₩84,943 | ₩85,680 | +0.87% | 700 |
|---|
| 2026.08.05 | ₩86,445 | ₩86,445 | ₩86,050 | ₩86,050 | -0.46% | 200 |
|---|
| 2026.08.04 | ₩86,124 | ₩86,150 | ₩86,050 | ₩86,050 | -0.09% | 4.4천 |
|---|
| 2026.08.03 | ₩84,514 | ₩84,514 | ₩84,514 | ₩84,514 | 0.00% | 600 |
|---|
| 2026.07.31 | ₩84,231 | ₩84,231 | ₩84,231 | ₩84,231 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩83,924 | ₩84,300 | ₩83,924 | ₩84,300 | +0.45% | 1.4천 |
|---|
| 2026.07.29 | ₩81,965 | ₩81,965 | ₩81,965 | ₩81,965 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩81,202 | ₩82,861 | ₩80,920 | ₩82,861 | +2.04% | 4.8천 |
|---|
| 2026.07.27 | ₩83,298 | ₩83,298 | ₩83,298 | ₩83,298 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩83,488 | ₩83,488 | ₩82,961 | ₩82,961 | -0.63% | 300 |
|---|
| 2026.07.23 | ₩83,542 | ₩83,542 | ₩83,071 | ₩83,071 | -0.56% | 300 |
|---|
| 2026.07.22 | ₩84,058 | ₩84,105 | ₩84,045 | ₩84,086 | +0.03% | 900 |
|---|
| 2026.07.21 | ₩83,985 | ₩84,076 | ₩83,985 | ₩84,076 | +0.11% | 200 |
|---|
| 2026.07.20 | ₩82,535 | ₩82,535 | ₩82,535 | ₩82,535 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩82,941 | ₩82,941 | ₩82,941 | ₩82,941 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩83,803 | ₩84,300 | ₩83,616 | ₩83,616 | -0.22% | 3.2만 |
|---|
| 2026.07.15 | ₩84,326 | ₩84,326 | ₩84,326 | ₩84,326 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩84,206 | ₩84,212 | ₩84,206 | ₩84,212 | +0.01% | 300 |
|---|
| 2026.07.13 | ₩83,736 | ₩83,924 | ₩83,333 | ₩83,333 | -0.48% | 1.3만 |
|---|
| 2026.07.10 | ₩84,622 | ₩84,648 | ₩84,487 | ₩84,487 | -0.16% | 1.5만 |
|---|
| 2026.07.09 | ₩84,085 | ₩84,098 | ₩84,013 | ₩84,013 | -0.09% | 300 |
|---|
| 2026.07.08 | ₩83,541 | ₩83,541 | ₩83,541 | ₩83,541 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩83,602 | ₩84,125 | ₩83,602 | ₩83,677 | +0.09% | 3.6만 |
|---|
| 2026.07.06 | ₩85,044 | ₩85,044 | ₩85,044 | ₩85,044 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩83,594 | ₩83,594 | ₩83,594 | ₩83,594 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩83,445 | ₩83,445 | ₩83,445 | ₩83,445 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩84,569 | ₩84,569 | ₩84,569 | ₩84,569 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩83,924 | ₩83,924 | ₩83,924 | ₩83,924 | 0.00% | 200 |
|---|
| 2026.06.26 | ₩83,470 | ₩83,470 | ₩83,470 | ₩83,470 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩84,434 | ₩84,434 | ₩84,021 | ₩84,021 | -0.49% | 1.1천 |
|---|
| 2026.06.24 | ₩83,488 | ₩83,488 | ₩83,313 | ₩83,313 | -0.21% | 500 |
|---|
| 2026.06.23 | ₩84,180 | ₩84,180 | ₩84,180 | ₩84,180 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩86,817 | ₩86,817 | ₩86,817 | ₩86,817 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩86,644 | ₩86,644 | ₩86,644 | ₩86,644 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩85,377 | ₩85,377 | ₩85,377 | ₩85,377 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩85,761 | ₩85,761 | ₩85,747 | ₩85,747 | -0.02% | 400 |
|---|
| 2026.06.15 | ₩86,152 | ₩86,152 | ₩86,152 | ₩86,152 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩84,756 | ₩84,856 | ₩84,756 | ₩84,856 | +0.12% | 900 |
|---|
| 2026.06.11 | ₩84,597 | ₩84,597 | ₩84,597 | ₩84,597 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩82,999 | ₩82,999 | ₩81,878 | ₩81,878 | -1.35% | 1천 |
|---|
| 2026.06.09 | ₩82,462 | ₩82,941 | ₩82,462 | ₩82,941 | +0.58% | 800 |
|---|
| 2026.06.08 | ₩82,961 | ₩82,961 | ₩82,961 | ₩82,961 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩83,669 | ₩83,669 | ₩82,202 | ₩82,202 | -1.75% | 2.8천 |
|---|
| 2026.06.04 | ₩85,554 | ₩85,554 | ₩85,554 | ₩85,554 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩85,426 | ₩85,507 | ₩85,279 | ₩85,425 | -0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩86,150 | ₩86,272 | ₩86,003 | ₩86,272 | +0.14% | 1.9천 |
|---|
| 2026.06.01 | ₩85,611 | ₩85,611 | ₩85,611 | ₩85,611 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩85,255 | ₩85,255 | ₩85,255 | ₩85,255 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩85,057 | ₩85,332 | ₩85,057 | ₩85,135 | +0.09% | 700 |
|---|
| 2026.05.27 | ₩84,996 | ₩84,996 | ₩84,996 | ₩84,996 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩85,245 | ₩85,248 | ₩85,170 | ₩85,248 | +0.00% | 600 |
|---|
| 2026.05.22 | ₩83,617 | ₩83,617 | ₩83,617 | ₩83,617 | 0.00% | 300 |
|---|
| 2026.05.21 | ₩83,765 | ₩83,765 | ₩83,765 | ₩83,765 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩83,294 | ₩83,294 | ₩83,294 | ₩83,294 | 0.00% | 300 |
|---|
| 2026.05.19 | ₩81,896 | ₩81,896 | ₩81,896 | ₩81,896 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩82,315 | ₩82,544 | ₩82,187 | ₩82,544 | +0.28% | 400 |
|---|
| 2026.05.15 | ₩82,221 | ₩82,348 | ₩82,221 | ₩82,335 | +0.14% | 300 |
|---|
| 2026.05.14 | ₩84,487 | ₩84,487 | ₩84,132 | ₩84,135 | -0.42% | 2.7천 |
|---|
| 2026.05.13 | ₩84,135 | ₩84,135 | ₩84,135 | ₩84,135 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩83,321 | ₩83,321 | ₩83,321 | ₩83,321 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩84,367 | ₩84,367 | ₩84,360 | ₩84,360 | -0.01% | 100 |
|---|
| 2026.05.08 | ₩84,435 | ₩84,435 | ₩84,435 | ₩84,435 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩84,340 | ₩84,340 | ₩83,472 | ₩83,472 | -1.03% | 600 |
|---|
| 2026.05.06 | ₩84,434 | ₩84,676 | ₩84,406 | ₩84,676 | +0.29% | 2천 |
|---|
| 2026.05.05 | ₩82,508 | ₩82,508 | ₩82,508 | ₩82,508 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩82,087 | ₩82,167 | ₩81,249 | ₩81,249 | -1.02% | 700 |
|---|
| 2026.05.01 | ₩82,023 | ₩82,023 | ₩82,023 | ₩82,023 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩81,014 | ₩82,196 | ₩81,014 | ₩82,196 | +1.46% | 1.1천 |
|---|
| 2026.04.29 | ₩80,250 | ₩80,250 | ₩80,250 | ₩80,250 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩80,846 | ₩80,865 | ₩80,846 | ₩80,865 | +0.02% | 300 |
|---|
| 2026.04.27 | ₩81,392 | ₩81,392 | ₩81,392 | ₩81,392 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩81,155 | ₩81,470 | ₩81,041 | ₩81,470 | +0.39% | 200 |
|---|
| 2026.04.23 | ₩81,309 | ₩81,309 | ₩80,708 | ₩80,708 | -0.74% | 700 |
|---|
| 2026.04.22 | ₩81,508 | ₩81,508 | ₩81,508 | ₩81,508 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩81,589 | ₩81,589 | ₩80,801 | ₩80,801 | -0.97% | 400 |
|---|
| 2026.04.20 | ₩82,339 | ₩82,339 | ₩82,339 | ₩82,339 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩82,760 | ₩82,760 | ₩82,760 | ₩82,760 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩81,980 | ₩81,980 | ₩81,430 | ₩81,613 | -0.45% | 2.2천 |
|---|
| 2026.04.15 | ₩81,483 | ₩81,643 | ₩81,483 | ₩81,643 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩81,577 | ₩81,707 | ₩81,550 | ₩81,707 | +0.16% | 8천 |
|---|
| 2026.04.13 | ₩79,418 | ₩80,846 | ₩79,418 | ₩80,846 | +1.80% | 500 |
|---|
| 2026.04.10 | ₩80,298 | ₩80,298 | ₩80,298 | ₩80,298 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩79,445 | ₩80,075 | ₩79,445 | ₩80,075 | +0.79% | 200 |
|---|
| 2026.04.08 | ₩79,800 | ₩80,213 | ₩79,800 | ₩80,213 | +0.52% | 400 |
|---|
| 2026.04.07 | ₩76,548 | ₩77,031 | ₩76,548 | ₩77,031 | +0.63% | 400 |
|---|
| 2026.04.06 | ₩76,763 | ₩77,032 | ₩76,763 | ₩77,032 | +0.35% | 1.3천 |
|---|
| 2026.04.02 | ₩76,528 | ₩76,535 | ₩76,428 | ₩76,535 | +0.01% | 700 |
|---|
| 2026.04.01 | ₩77,142 | ₩77,142 | ₩77,142 | ₩77,142 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩74,885 | ₩76,057 | ₩74,885 | ₩76,057 | +1.57% | 200 |
|---|
| 2026.03.30 | ₩74,376 | ₩74,376 | ₩73,689 | ₩73,689 | -0.92% | 200 |
|---|
| 2026.03.27 | ₩74,349 | ₩74,349 | ₩73,851 | ₩73,851 | -0.67% | 400 |
|---|
| 2026.03.26 | ₩75,341 | ₩75,341 | ₩74,413 | ₩74,413 | -1.23% | 200 |
|---|
| 2026.03.25 | ₩76,401 | ₩76,401 | ₩76,311 | ₩76,311 | -0.12% | 100 |
|---|
| 2026.03.24 | ₩75,100 | ₩75,690 | ₩75,100 | ₩75,439 | +0.45% | 2.2천 |
|---|
| 2026.03.23 | ₩76,642 | ₩76,642 | ₩76,226 | ₩76,232 | -0.54% | 600 |
|---|
| 2026.03.20 | ₩75,408 | ₩75,408 | ₩74,183 | ₩74,183 | -1.63% | 800 |
|---|
| 2026.03.19 | ₩75,744 | ₩76,709 | ₩75,744 | ₩76,495 | +0.99% | 2.1천 |
|---|
| 2026.03.18 | ₩77,460 | ₩77,460 | ₩76,575 | ₩76,575 | -1.14% | 100 |
|---|
| 2026.03.17 | ₩77,983 | ₩77,983 | ₩77,948 | ₩77,948 | -0.04% | 200 |
|---|
| 2026.03.16 | ₩77,702 | ₩77,702 | ₩77,655 | ₩77,655 | -0.06% | 200 |
|---|
| 2026.03.13 | ₩77,138 | ₩77,138 | ₩76,072 | ₩76,072 | -1.38% | 600 |
|---|
| 2026.03.12 | ₩77,031 | ₩77,031 | ₩76,818 | ₩76,818 | -0.28% | 200 |
|---|
| 2026.03.11 | ₩78,158 | ₩78,407 | ₩78,158 | ₩78,407 | +0.32% | 200 |
|---|
| 2026.03.10 | ₩78,929 | ₩79,371 | ₩78,490 | ₩78,490 | -0.56% | 500 |
|---|
| 2026.03.09 | ₩76,959 | ₩78,203 | ₩76,959 | ₩78,203 | +1.62% | 500 |
|---|
| 2026.03.06 | ₩76,414 | ₩77,393 | ₩76,414 | ₩77,393 | +1.28% | 1천 |
|---|
| 2026.03.05 | ₩78,144 | ₩78,144 | ₩77,974 | ₩77,974 | -0.22% | 1.4천 |
|---|
| 2026.03.04 | ₩79,802 | ₩79,802 | ₩79,802 | ₩79,802 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩78,479 | ₩78,949 | ₩76,843 | ₩78,791 | +0.40% | 4.8천 |
|---|
| 2026.03.02 | ₩81,282 | ₩81,765 | ₩81,282 | ₩81,683 | +0.49% | 700 |
|---|
| 2026.02.27 | ₩83,213 | ₩83,213 | ₩83,038 | ₩83,038 | -0.21% | 200 |
|---|
| 2026.02.26 | ₩83,012 | ₩83,176 | ₩83,012 | ₩83,176 | +0.20% | 300 |
|---|
| 2026.02.25 | ₩83,227 | ₩83,488 | ₩83,146 | ₩83,479 | +0.30% | 700 |
|---|
| 2026.02.24 | ₩82,719 | ₩82,719 | ₩82,719 | ₩82,719 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩82,570 | ₩82,570 | ₩82,079 | ₩82,079 | -0.59% | 600 |
|---|
| 2026.02.20 | ₩82,574 | ₩82,574 | ₩82,574 | ₩82,574 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩80,478 | ₩81,632 | ₩80,478 | ₩81,632 | +1.43% | 500 |
|---|
| 2026.02.18 | ₩81,939 | ₩82,194 | ₩81,819 | ₩81,819 | -0.15% | 4.9천 |
|---|
| 2026.02.17 | ₩80,739 | ₩81,640 | ₩80,739 | ₩81,640 | +1.12% | 1.8천 |
|---|
| 2026.02.13 | ₩81,628 | ₩81,628 | ₩81,628 | ₩81,628 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩81,416 | ₩81,764 | ₩81,347 | ₩81,347 | -0.09% | 2.5천 |
|---|
| 2026.02.11 | ₩82,161 | ₩82,161 | ₩82,161 | ₩82,161 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩81,725 | ₩81,725 | ₩81,458 | ₩81,458 | -0.33% | 700 |
|---|
| 2026.02.09 | ₩81,001 | ₩81,322 | ₩81,001 | ₩81,322 | +0.40% | 4천 |
|---|
| 2026.02.06 | ₩79,378 | ₩80,204 | ₩79,378 | ₩80,204 | +1.04% | 300 |
|---|
| 2026.02.05 | ₩78,533 | ₩78,533 | ₩78,424 | ₩78,424 | -0.14% | 200 |
|---|
| 2026.02.04 | ₩79,445 | ₩79,445 | ₩79,445 | ₩79,445 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩79,204 | ₩79,566 | ₩79,204 | ₩79,458 | +0.32% | 500 |
|---|
| 2026.02.02 | ₩79,257 | ₩79,351 | ₩79,257 | ₩79,306 | +0.06% | 400 |
|---|
| 2026.01.30 | ₩78,915 | ₩78,915 | ₩78,844 | ₩78,844 | -0.09% | 700 |
|---|
| 2026.01.29 | ₩79,415 | ₩80,062 | ₩79,415 | ₩80,047 | +0.80% | 1.9천 |
|---|
| 2026.01.28 | ₩79,539 | ₩79,823 | ₩79,539 | ₩79,823 | +0.36% | 500 |
|---|
| 2026.01.27 | ₩80,142 | ₩80,142 | ₩80,142 | ₩80,142 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩79,043 | ₩79,123 | ₩78,862 | ₩78,862 | -0.23% | 2.1천 |
|---|
| 2026.01.23 | ₩77,970 | ₩78,567 | ₩77,970 | ₩78,567 | +0.77% | 1천 |
|---|
| 2026.01.22 | ₩78,139 | ₩78,139 | ₩78,139 | ₩78,139 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩77,366 | ₩77,749 | ₩77,179 | ₩77,749 | +0.49% | 2.3천 |
|---|
| 2026.01.20 | ₩77,299 | ₩77,299 | ₩76,709 | ₩76,786 | -0.66% | 5.8천 |
|---|
| 2026.01.16 | ₩78,909 | ₩78,909 | ₩76,508 | ₩77,702 | -1.53% | 1.1만 |
|---|
| 2026.01.15 | ₩77,983 | ₩82,033 | ₩77,795 | ₩77,955 | -0.04% | 1.1만 |
|---|
| 2026.01.14 | ₩77,523 | ₩77,523 | ₩77,523 | ₩77,523 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩77,234 | ₩77,234 | ₩77,234 | ₩77,234 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩77,636 | ₩77,636 | ₩77,636 | ₩77,636 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩76,790 | ₩77,098 | ₩76,609 | ₩76,977 | +0.24% | 2.5천 |
|---|
| 2026.01.08 | ₩76,406 | ₩76,406 | ₩76,406 | ₩76,406 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩76,342 | ₩76,342 | ₩76,342 | ₩76,342 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩76,629 | ₩76,924 | ₩76,629 | ₩76,783 | +0.20% | 300 |
|---|
| 2026.01.05 | ₩76,487 | ₩76,487 | ₩76,487 | ₩76,487 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩75,565 | ₩75,565 | ₩75,565 | ₩75,565 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩74,573 | ₩74,573 | ₩74,573 | ₩74,573 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩74,909 | ₩74,909 | ₩74,909 | ₩74,909 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩74,885 | ₩74,885 | ₩74,885 | ₩74,885 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩74,946 | ₩74,946 | ₩74,946 | ₩74,946 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩74,728 | ₩74,728 | ₩74,728 | ₩74,728 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩74,644 | ₩75,100 | ₩74,644 | ₩74,663 | +0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩71,372 | ₩74,778 | ₩71,372 | ₩74,778 | +4.77% | 700 |
|---|
| 2025.12.19 | ₩74,452 | ₩74,452 | ₩74,452 | ₩74,452 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩74,215 | ₩74,215 | ₩73,925 | ₩73,925 | -0.39% | 300 |
|---|
| 2025.12.17 | ₩73,752 | ₩73,752 | ₩73,418 | ₩73,418 | -0.45% | 500 |
|---|
| 2025.12.16 | ₩71,332 | ₩73,893 | ₩71,332 | ₩73,795 | +3.45% | 200 |
|---|
| 2025.12.15 | ₩74,189 | ₩74,189 | ₩74,189 | ₩74,189 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩74,443 | ₩74,443 | ₩74,443 | ₩74,443 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩74,362 | ₩74,439 | ₩74,362 | ₩74,439 | +0.10% | 200 |
|---|
| 2025.12.10 | ₩72,391 | ₩74,333 | ₩72,391 | ₩74,333 | +2.68% | 1.6천 |
|---|
| 2025.12.09 | ₩75,744 | ₩77,997 | ₩73,705 | ₩74,000 | -2.30% | 5.6천 |
|---|
| 2025.12.08 | ₩73,678 | ₩73,678 | ₩73,554 | ₩73,554 | -0.17% | 200 |
|---|
| 2025.12.05 | ₩74,832 | ₩74,832 | ₩73,709 | ₩73,709 | -1.50% | 400 |
|---|
| 2025.12.04 | ₩73,505 | ₩73,505 | ₩73,505 | ₩73,505 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩73,122 | ₩73,327 | ₩73,122 | ₩73,327 | +0.28% | 100 |
|---|
| 2025.12.02 | ₩73,059 | ₩73,059 | ₩73,059 | ₩73,059 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩73,196 | ₩73,196 | ₩73,196 | ₩73,196 | 0.00% | 200 |
|---|
| 2025.11.28 | ₩73,300 | ₩73,300 | ₩73,300 | ₩73,300 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩66,906 | ₩73,028 | ₩66,906 | ₩73,028 | +9.15% | 400 |
|---|
| 2025.11.25 | ₩72,713 | ₩72,713 | ₩71,946 | ₩72,313 | -0.55% | 900 |
|---|
| 2025.11.24 | ₩73,424 | ₩73,424 | ₩71,719 | ₩71,719 | -2.32% | 400 |
|---|
| 2025.11.21 | ₩71,399 | ₩71,399 | ₩71,319 | ₩71,319 | -0.11% | 200 |
|---|
| 2025.11.20 | ₩70,772 | ₩70,772 | ₩70,772 | ₩70,772 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩71,628 | ₩71,628 | ₩71,628 | ₩71,628 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩72,029 | ₩72,176 | ₩72,029 | ₩72,176 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩72,927 | ₩72,927 | ₩72,475 | ₩72,475 | -0.62% | 200 |
|---|
| 2025.11.14 | ₩73,200 | ₩73,200 | ₩73,200 | ₩73,200 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩73,377 | ₩73,377 | ₩73,377 | ₩73,377 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩74,188 | ₩74,188 | ₩74,188 | ₩74,188 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩73,924 | ₩73,924 | ₩73,912 | ₩73,912 | -0.02% | 300 |
|---|
| 2025.11.10 | ₩73,504 | ₩73,504 | ₩73,504 | ₩73,504 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩72,545 | ₩72,545 | ₩72,545 | ₩72,545 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩72,217 | ₩72,634 | ₩72,217 | ₩72,634 | +0.58% | 200 |
|---|
| 2025.11.05 | ₩73,196 | ₩73,222 | ₩73,115 | ₩73,115 | -0.11% | 500 |
|---|
| 2025.11.04 | ₩72,399 | ₩72,399 | ₩72,399 | ₩72,399 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩73,311 | ₩73,311 | ₩73,311 | ₩73,311 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩73,090 | ₩73,090 | ₩73,090 | ₩73,090 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩73,489 | ₩73,489 | ₩73,129 | ₩73,129 | -0.49% | 300 |
|---|
| 2025.10.29 | ₩73,944 | ₩73,944 | ₩73,560 | ₩73,560 | -0.52% | 600 |
|---|
| 2025.10.28 | ₩73,807 | ₩73,807 | ₩73,807 | ₩73,807 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩73,884 | ₩73,884 | ₩73,884 | ₩73,884 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩73,253 | ₩73,253 | ₩73,253 | ₩73,253 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩72,919 | ₩72,919 | ₩72,919 | ₩72,919 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩72,561 | ₩72,561 | ₩72,561 | ₩72,561 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩72,592 | ₩72,592 | ₩72,592 | ₩72,592 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩73,217 | ₩73,217 | ₩73,217 | ₩73,217 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩72,466 | ₩72,466 | ₩72,466 | ₩72,466 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩72,446 | ₩72,446 | ₩72,446 | ₩72,446 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩72,088 | ₩72,088 | ₩72,088 | ₩72,088 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩71,627 | ₩71,627 | ₩71,510 | ₩71,510 | -0.16% | 200 |
|---|
| 2025.10.13 | ₩71,503 | ₩71,503 | ₩71,503 | ₩71,503 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩71,922 | ₩71,922 | ₩70,500 | ₩70,500 | -1.98% | 300 |
|---|