시장 데이터를 불러오는 중
전체 종목
Gotham Enhanced 500 ETF 과거 주가
Gotham Enhanced 500 ETF · GSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gotham Enhanced 500 ETF · GSPY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,669 | ₩57,790 | ₩57,669 | ₩57,790 | +0.21% | 500 |
| 2026.10.08 | ₩57,602 | ₩57,602 | ₩57,489 | ₩57,489 | -0.20% | 900 |
| 2026.10.07 | ₩57,615 | ₩57,696 | ₩57,615 | ₩57,669 | +0.09% | 1.6천 |
| 2026.10.06 | ₩57,669 | ₩57,897 | ₩57,669 | ₩57,747 | +0.13% | 4.8천 |
| 2026.10.05 | ₩57,226 | ₩57,562 | ₩57,226 | ₩57,425 | +0.35% | 2만 |
| 2026.10.02 | ₩57,180 | ₩57,307 | ₩57,066 | ₩57,133 | -0.08% | 4.3만 |
| 2026.10.01 | ₩56,489 | ₩56,804 | ₩56,395 | ₩56,730 | +0.43% | 6천 |
| 2026.09.30 | ₩57,039 | ₩57,106 | ₩56,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,691 |
| -0.61% |
| 2.8만 |
| 2026.09.29 | ₩56,838 | ₩56,858 | ₩56,757 | ₩56,757 | -0.14% | 1.3천 |
|---|
| 2026.09.28 | ₩56,985 | ₩57,079 | ₩56,851 | ₩56,851 | -0.24% | 2.1천 |
|---|
| 2026.09.25 | ₩56,972 | ₩57,387 | ₩56,972 | ₩57,361 | +0.68% | 7.4천 |
|---|
| 2026.09.24 | ₩56,918 | ₩57,039 | ₩56,905 | ₩57,039 | +0.21% | 700 |
|---|
| 2026.09.23 | ₩57,200 | ₩57,200 | ₩57,039 | ₩57,039 | -0.28% | 2.3천 |
|---|
| 2026.09.22 | ₩57,629 | ₩57,629 | ₩57,508 | ₩57,523 | -0.18% | 6.9천 |
|---|
| 2026.09.21 | ₩57,012 | ₩57,656 | ₩57,012 | ₩57,585 | +1.00% | 1.1만 |
|---|
| 2026.09.18 | ₩56,650 | ₩56,785 | ₩56,636 | ₩56,785 | +0.24% | 1.1천 |
|---|
| 2026.09.17 | ₩56,583 | ₩56,780 | ₩56,583 | ₩56,780 | +0.35% | 2천 |
|---|
| 2026.09.16 | ₩56,529 | ₩56,636 | ₩55,791 | ₩56,092 | -0.77% | 7.5천 |
|---|
| 2026.09.15 | ₩56,556 | ₩56,556 | ₩56,426 | ₩56,426 | -0.23% | 1.1천 |
|---|
| 2026.09.14 | ₩56,703 | ₩56,811 | ₩56,516 | ₩56,713 | +0.02% | 800 |
|---|
| 2026.09.11 | ₩56,945 | ₩56,998 | ₩56,918 | ₩56,964 | +0.03% | 5.3천 |
|---|
| 2026.09.10 | ₩56,422 | ₩56,449 | ₩56,382 | ₩56,408 | -0.02% | 4.3천 |
|---|
| 2026.09.09 | ₩56,878 | ₩56,878 | ₩56,703 | ₩56,741 | -0.24% | 1.5천 |
|---|
| 2026.09.08 | ₩57,052 | ₩57,146 | ₩56,974 | ₩56,974 | -0.14% | 2.4만 |
|---|
| 2026.09.04 | ₩57,454 | ₩57,454 | ₩57,267 | ₩57,335 | -0.21% | 6.3천 |
|---|
| 2026.09.03 | ₩57,294 | ₩57,508 | ₩57,133 | ₩57,497 | +0.36% | 4.1천 |
|---|
| 2026.09.02 | ₩56,556 | ₩56,905 | ₩56,556 | ₩56,905 | +0.62% | 900 |
|---|
| 2026.09.01 | ₩56,516 | ₩56,757 | ₩56,477 | ₩56,477 | -0.07% | 7.9천 |
|---|
| 2026.08.31 | ₩56,878 | ₩56,933 | ₩56,811 | ₩56,933 | +0.10% | 2.5천 |
|---|
| 2026.08.28 | ₩57,066 | ₩57,133 | ₩57,066 | ₩57,112 | +0.08% | 900 |
|---|
| 2026.08.27 | ₩57,138 | ₩57,138 | ₩57,138 | ₩57,138 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩56,824 | ₩56,985 | ₩56,824 | ₩56,953 | +0.23% | 1.7천 |
|---|
| 2026.08.25 | ₩56,838 | ₩56,942 | ₩56,824 | ₩56,942 | +0.18% | 800 |
|---|
| 2026.08.24 | ₩56,851 | ₩56,851 | ₩56,623 | ₩56,736 | -0.20% | 6.1천 |
|---|
| 2026.08.21 | ₩56,690 | ₩56,891 | ₩56,690 | ₩56,856 | +0.29% | 1.2천 |
|---|
| 2026.08.20 | ₩56,878 | ₩56,891 | ₩56,564 | ₩56,564 | -0.55% | 3.3천 |
|---|
| 2026.08.19 | ₩57,066 | ₩57,119 | ₩56,879 | ₩56,879 | -0.33% | 1.1천 |
|---|
| 2026.08.18 | ₩56,811 | ₩56,811 | ₩56,741 | ₩56,741 | -0.12% | 1천 |
|---|
| 2026.08.17 | ₩57,347 | ₩57,347 | ₩57,130 | ₩57,130 | -0.38% | 400 |
|---|
| 2026.08.14 | ₩57,468 | ₩57,468 | ₩57,381 | ₩57,381 | -0.15% | 800 |
|---|
| 2026.08.13 | ₩57,374 | ₩57,385 | ₩57,374 | ₩57,385 | +0.02% | 300 |
|---|
| 2026.08.12 | ₩56,938 | ₩56,938 | ₩56,770 | ₩56,888 | -0.09% | 6.8천 |
|---|
| 2026.08.11 | ₩56,985 | ₩56,998 | ₩56,683 | ₩56,683 | -0.53% | 3.1천 |
|---|
| 2026.08.10 | ₩56,958 | ₩56,958 | ₩56,884 | ₩56,884 | -0.13% | 600 |
|---|
| 2026.08.07 | ₩56,730 | ₩56,878 | ₩56,663 | ₩56,860 | +0.23% | 5.6천 |
|---|
| 2026.08.06 | ₩56,502 | ₩56,757 | ₩56,502 | ₩56,593 | +0.16% | 7.2천 |
|---|
| 2026.08.05 | ₩57,253 | ₩57,253 | ₩56,744 | ₩56,744 | -0.89% | 4.4천 |
|---|
| 2026.08.04 | ₩56,328 | ₩57,025 | ₩56,328 | ₩56,905 | +1.02% | 5.5만 |
|---|
| 2026.08.03 | ₩55,429 | ₩55,885 | ₩55,429 | ₩55,845 | +0.75% | 1.9천 |
|---|
| 2026.07.31 | ₩54,504 | ₩55,134 | ₩54,437 | ₩55,114 | +1.12% | 9천 |
|---|
| 2026.07.30 | ₩54,383 | ₩54,665 | ₩54,330 | ₩54,638 | +0.47% | 1.7천 |
|---|
| 2026.07.29 | ₩54,470 | ₩54,470 | ₩53,764 | ₩53,764 | -1.30% | 3.2천 |
|---|
| 2026.07.28 | ₩54,330 | ₩54,625 | ₩54,276 | ₩54,583 | +0.47% | 1.9천 |
|---|
| 2026.07.27 | ₩54,504 | ₩54,544 | ₩54,307 | ₩54,414 | -0.16% | 5.5천 |
|---|
| 2026.07.24 | ₩54,276 | ₩54,336 | ₩54,276 | ₩54,336 | +0.11% | 500 |
|---|
| 2026.07.23 | ₩54,383 | ₩54,383 | ₩54,142 | ₩54,216 | -0.31% | 1.1천 |
|---|
| 2026.07.22 | ₩55,081 | ₩55,081 | ₩54,983 | ₩54,983 | -0.18% | 400 |
|---|
| 2026.07.21 | ₩54,812 | ₩54,995 | ₩54,705 | ₩54,995 | +0.33% | 2.6천 |
|---|
| 2026.07.20 | ₩54,859 | ₩54,859 | ₩54,452 | ₩54,452 | -0.74% | 1.5천 |
|---|
| 2026.07.17 | ₩54,745 | ₩54,826 | ₩54,598 | ₩54,607 | -0.25% | 2천 |
|---|
| 2026.07.16 | ₩55,134 | ₩55,228 | ₩55,055 | ₩55,055 | -0.14% | 1.2천 |
|---|
| 2026.07.15 | ₩55,255 | ₩55,259 | ₩55,054 | ₩55,259 | +0.01% | 600 |
|---|
| 2026.07.14 | ₩55,134 | ₩55,134 | ₩55,054 | ₩55,095 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩55,121 | ₩55,121 | ₩54,853 | ₩54,906 | -0.39% | 900 |
|---|
| 2026.07.10 | ₩55,107 | ₩55,263 | ₩55,000 | ₩55,263 | +0.28% | 4.3천 |
|---|
| 2026.07.09 | ₩54,705 | ₩55,000 | ₩54,705 | ₩54,965 | +0.48% | 1.1천 |
|---|
| 2026.07.08 | ₩54,289 | ₩54,504 | ₩54,088 | ₩54,500 | +0.39% | 2.9천 |
|---|
| 2026.07.07 | ₩54,705 | ₩54,732 | ₩54,551 | ₩54,625 | -0.15% | 3.6천 |
|---|
| 2026.07.06 | ₩54,705 | ₩54,760 | ₩54,638 | ₩54,760 | +0.10% | 1.1천 |
|---|
| 2026.07.02 | ₩54,397 | ₩54,759 | ₩54,182 | ₩54,437 | +0.07% | 1.1만 |
|---|
| 2026.07.01 | ₩54,410 | ₩54,571 | ₩54,410 | ₩54,437 | +0.05% | 1.4천 |
|---|
| 2026.06.30 | ₩54,169 | ₩54,450 | ₩54,169 | ₩54,450 | +0.52% | 6.3천 |
|---|
| 2026.06.29 | ₩53,994 | ₩53,994 | ₩53,686 | ₩53,989 | -0.01% | 700 |
|---|
| 2026.06.26 | ₩53,243 | ₩53,612 | ₩53,243 | ₩53,391 | +0.28% | 1.4천 |
|---|
| 2026.06.25 | ₩53,552 | ₩53,766 | ₩53,418 | ₩53,477 | -0.14% | 1.7천 |
|---|
| 2026.06.24 | ₩53,807 | ₩53,880 | ₩53,485 | ₩53,487 | -0.59% | 1.1천 |
|---|
| 2026.06.23 | ₩53,807 | ₩53,927 | ₩53,646 | ₩53,646 | -0.30% | 1.1천 |
|---|
| 2026.06.22 | ₩54,558 | ₩54,705 | ₩54,276 | ₩54,276 | -0.52% | 1.3천 |
|---|
| 2026.06.18 | ₩54,491 | ₩54,505 | ₩54,343 | ₩54,505 | +0.03% | 1천 |
|---|
| 2026.06.17 | ₩54,745 | ₩54,745 | ₩53,927 | ₩53,938 | -1.47% | 2.5천 |
|---|
| 2026.06.16 | ₩54,973 | ₩55,107 | ₩54,732 | ₩54,732 | -0.44% | 6.7천 |
|---|
| 2026.06.15 | ₩55,040 | ₩55,174 | ₩54,980 | ₩54,987 | -0.10% | 3천 |
|---|
| 2026.06.12 | ₩54,035 | ₩54,236 | ₩53,994 | ₩54,145 | +0.20% | 1.9천 |
|---|
| 2026.06.11 | ₩53,337 | ₩53,927 | ₩52,975 | ₩53,927 | +1.11% | 1.4천 |
|---|
| 2026.06.10 | ₩53,820 | ₩53,827 | ₩53,047 | ₩53,047 | -1.44% | 1.1천 |
|---|
| 2026.06.09 | ₩54,122 | ₩54,122 | ₩53,438 | ₩53,786 | -0.62% | 1.4천 |
|---|
| 2026.06.08 | ₩54,102 | ₩54,102 | ₩53,919 | ₩53,919 | -0.34% | 400 |
|---|
| 2026.06.05 | ₩54,638 | ₩54,638 | ₩53,739 | ₩53,904 | -1.34% | 7.1천 |
|---|
| 2026.06.04 | ₩54,665 | ₩55,255 | ₩54,665 | ₩55,162 | +0.91% | 3.4천 |
|---|
| 2026.06.03 | ₩55,014 | ₩55,040 | ₩54,909 | ₩54,909 | -0.19% | 3.3만 |
|---|
| 2026.06.02 | ₩55,255 | ₩55,322 | ₩55,188 | ₩55,246 | -0.02% | 2.9천 |
|---|
| 2026.06.01 | ₩54,947 | ₩55,335 | ₩54,947 | ₩55,282 | +0.61% | 1.7천 |
|---|
| 2026.05.29 | ₩55,215 | ₩55,242 | ₩55,094 | ₩55,121 | -0.17% | 2.3천 |
|---|
| 2026.05.28 | ₩54,879 | ₩54,906 | ₩54,853 | ₩54,879 | 0.00% | 1.8만 |
|---|
| 2026.05.27 | ₩54,544 | ₩54,638 | ₩54,544 | ₩54,611 | +0.12% | 1.7천 |
|---|
| 2026.05.26 | ₩54,330 | ₩54,638 | ₩54,330 | ₩54,537 | +0.38% | 1만 |
|---|
| 2026.05.22 | ₩54,316 | ₩54,316 | ₩54,216 | ₩54,216 | -0.19% | 500 |
|---|
| 2026.05.21 | ₩53,532 | ₩53,891 | ₩53,485 | ₩53,891 | +0.67% | 2.1천 |
|---|
| 2026.05.20 | ₩53,646 | ₩53,707 | ₩53,619 | ₩53,707 | +0.12% | 700 |
|---|
| 2026.05.19 | ₩53,136 | ₩53,404 | ₩53,121 | ₩53,121 | -0.03% | 1.1천 |
|---|
| 2026.05.18 | ₩53,511 | ₩53,525 | ₩53,190 | ₩53,477 | -0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩53,780 | ₩53,780 | ₩53,530 | ₩53,530 | -0.46% | 800 |
|---|
| 2026.05.14 | ₩54,048 | ₩54,155 | ₩54,048 | ₩54,095 | +0.09% | 2.5천 |
|---|
| 2026.05.13 | ₩53,714 | ₩53,738 | ₩53,714 | ₩53,738 | +0.04% | 300 |
|---|
| 2026.05.12 | ₩53,283 | ₩53,494 | ₩53,283 | ₩53,494 | +0.40% | 300 |
|---|
| 2026.05.11 | ₩53,579 | ₩53,579 | ₩53,498 | ₩53,498 | -0.15% | 1.5천 |
|---|
| 2026.05.08 | ₩53,524 | ₩53,524 | ₩53,524 | ₩53,524 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩53,243 | ₩53,243 | ₩53,057 | ₩53,057 | -0.35% | 300 |
|---|
| 2026.05.06 | ₩53,257 | ₩53,336 | ₩53,257 | ₩53,313 | +0.11% | 2천 |
|---|
| 2026.05.05 | ₩52,519 | ₩52,579 | ₩52,519 | ₩52,579 | +0.11% | 300 |
|---|
| 2026.05.04 | ₩52,117 | ₩52,131 | ₩52,117 | ₩52,131 | +0.03% | 400 |
|---|
| 2026.05.01 | ₩52,626 | ₩52,626 | ₩52,346 | ₩52,346 | -0.53% | 8천 |
|---|
| 2026.04.30 | ₩52,229 | ₩52,229 | ₩52,229 | ₩52,229 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩51,768 | ₩51,832 | ₩51,768 | ₩51,832 | +0.12% | 1.7천 |
|---|
| 2026.04.28 | ₩51,808 | ₩51,812 | ₩51,808 | ₩51,812 | +0.01% | 500 |
|---|
| 2026.04.27 | ₩51,929 | ₩52,050 | ₩51,929 | ₩52,040 | +0.21% | 1.6천 |
|---|
| 2026.04.24 | ₩51,661 | ₩51,925 | ₩51,661 | ₩51,925 | +0.51% | 3.6천 |
|---|
| 2026.04.23 | ₩51,570 | ₩51,570 | ₩51,570 | ₩51,570 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩51,791 | ₩51,791 | ₩51,791 | ₩51,791 | 0.00% | 300 |
|---|
| 2026.04.21 | ₩51,714 | ₩51,714 | ₩51,331 | ₩51,371 | -0.66% | 800 |
|---|
| 2026.04.20 | ₩51,728 | ₩51,728 | ₩51,553 | ₩51,670 | -0.11% | 1.2천 |
|---|
| 2026.04.17 | ₩51,748 | ₩51,822 | ₩51,748 | ₩51,815 | +0.13% | 800 |
|---|
| 2026.04.16 | ₩51,178 | ₩51,202 | ₩51,111 | ₩51,202 | +0.05% | 1.7천 |
|---|
| 2026.04.15 | ₩50,722 | ₩51,004 | ₩50,722 | ₩51,004 | +0.56% | 2.5천 |
|---|
| 2026.04.14 | ₩50,417 | ₩50,655 | ₩50,417 | ₩50,643 | +0.45% | 700 |
|---|
| 2026.04.13 | ₩49,434 | ₩50,035 | ₩49,434 | ₩50,035 | +1.22% | 2.2천 |
|---|
| 2026.04.10 | ₩49,823 | ₩49,823 | ₩49,501 | ₩49,501 | -0.65% | 600 |
|---|
| 2026.04.09 | ₩49,367 | ₩49,613 | ₩49,367 | ₩49,613 | +0.50% | 3천 |
|---|
| 2026.04.08 | ₩49,206 | ₩49,273 | ₩49,153 | ₩49,263 | +0.11% | 1.3천 |
|---|
| 2026.04.07 | ₩48,080 | ₩48,080 | ₩47,771 | ₩48,070 | -0.02% | 1.2천 |
|---|
| 2026.04.06 | ₩47,959 | ₩48,093 | ₩47,959 | ₩48,087 | +0.27% | 1.3천 |
|---|
| 2026.04.02 | ₩47,382 | ₩47,871 | ₩47,382 | ₩47,871 | +1.03% | 2.9천 |
|---|
| 2026.04.01 | ₩47,829 | ₩47,829 | ₩47,829 | ₩47,829 | 0.00% | 300 |
|---|
| 2026.03.31 | ₩46,886 | ₩47,454 | ₩46,886 | ₩47,454 | +1.21% | 1천 |
|---|
| 2026.03.30 | ₩46,457 | ₩46,457 | ₩46,068 | ₩46,243 | -0.46% | 400 |
|---|
| 2026.03.27 | ₩46,417 | ₩46,417 | ₩46,416 | ₩46,416 | -0.00% | 300 |
|---|
| 2026.03.26 | ₩47,436 | ₩47,436 | ₩47,172 | ₩47,172 | -0.56% | 800 |
|---|
| 2026.03.25 | ₩47,932 | ₩47,932 | ₩47,932 | ₩47,932 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩47,745 | ₩47,745 | ₩47,688 | ₩47,688 | -0.12% | 1천 |
|---|
| 2026.03.23 | ₩48,105 | ₩48,105 | ₩47,897 | ₩47,897 | -0.43% | 600 |
|---|
| 2026.03.20 | ₩47,704 | ₩47,704 | ₩47,262 | ₩47,391 | -0.66% | 700 |
|---|
| 2026.03.19 | ₩47,792 | ₩48,081 | ₩47,792 | ₩48,081 | +0.61% | 800 |
|---|
| 2026.03.18 | ₩48,186 | ₩48,186 | ₩48,186 | ₩48,186 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩48,952 | ₩48,952 | ₩48,877 | ₩48,877 | -0.15% | 400 |
|---|
| 2026.03.16 | ₩48,764 | ₩48,777 | ₩48,670 | ₩48,694 | -0.14% | 4.1천 |
|---|
| 2026.03.13 | ₩48,576 | ₩48,576 | ₩48,187 | ₩48,206 | -0.76% | 1.6만 |
|---|
| 2026.03.12 | ₩48,670 | ₩48,670 | ₩48,455 | ₩48,461 | -0.43% | 900 |
|---|
| 2026.03.11 | ₩49,072 | ₩49,217 | ₩49,072 | ₩49,217 | +0.30% | 1.4천 |
|---|
| 2026.03.10 | ₩49,314 | ₩49,569 | ₩49,256 | ₩49,256 | -0.12% | 1.1천 |
|---|
| 2026.03.09 | ₩48,576 | ₩49,365 | ₩48,274 | ₩49,365 | +1.62% | 1.3천 |
|---|
| 2026.03.06 | ₩49,045 | ₩49,166 | ₩48,878 | ₩49,056 | +0.02% | 1.5천 |
|---|
| 2026.03.05 | ₩49,957 | ₩49,957 | ₩49,408 | ₩49,685 | -0.54% | 900 |
|---|
| 2026.03.04 | ₩49,953 | ₩49,953 | ₩49,953 | ₩49,953 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩48,831 | ₩49,609 | ₩48,831 | ₩49,548 | +1.47% | 700 |
|---|
| 2026.03.02 | ₩49,810 | ₩50,015 | ₩49,810 | ₩50,015 | +0.41% | 1.6천 |
|---|
| 2026.02.27 | ₩49,837 | ₩49,984 | ₩49,837 | ₩49,948 | +0.22% | 3.2천 |
|---|
| 2026.02.26 | ₩50,051 | ₩50,172 | ₩50,051 | ₩50,167 | +0.23% | 1.7천 |
|---|
| 2026.02.25 | ₩50,333 | ₩50,387 | ₩50,320 | ₩50,387 | +0.11% | 4.7천 |
|---|
| 2026.02.24 | ₩49,756 | ₩49,959 | ₩49,756 | ₩49,959 | +0.41% | 1.4천 |
|---|
| 2026.02.23 | ₩50,038 | ₩50,159 | ₩49,488 | ₩49,520 | -1.03% | 2.3천 |
|---|
| 2026.02.20 | ₩50,065 | ₩50,159 | ₩50,011 | ₩50,134 | +0.14% | 2.8천 |
|---|
| 2026.02.19 | ₩49,770 | ₩49,770 | ₩49,622 | ₩49,755 | -0.03% | 1.4천 |
|---|
| 2026.02.18 | ₩49,971 | ₩49,971 | ₩49,971 | ₩49,971 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩49,173 | ₩49,662 | ₩49,173 | ₩49,578 | +0.82% | 1.3천 |
|---|
| 2026.02.13 | ₩49,461 | ₩49,837 | ₩49,461 | ₩49,497 | +0.07% | 2.9천 |
|---|
| 2026.02.12 | ₩49,622 | ₩49,636 | ₩49,446 | ₩49,527 | -0.19% | 1.4천 |
|---|
| 2026.02.11 | ₩50,427 | ₩50,494 | ₩50,333 | ₩50,397 | -0.06% | 6.7천 |
|---|
| 2026.02.10 | ₩50,474 | ₩50,631 | ₩50,320 | ₩50,321 | -0.30% | 3.9천 |
|---|
| 2026.02.09 | ₩50,199 | ₩50,574 | ₩50,199 | ₩50,495 | +0.59% | 2.8천 |
|---|
| 2026.02.06 | ₩50,038 | ₩50,356 | ₩50,038 | ₩50,356 | +0.64% | 2.1천 |
|---|
| 2026.02.05 | ₩49,394 | ₩49,461 | ₩49,300 | ₩49,408 | +0.03% | 5.4천 |
|---|
| 2026.02.04 | ₩50,212 | ₩50,212 | ₩50,008 | ₩50,008 | -0.41% | 3.2천 |
|---|
| 2026.02.03 | ₩50,367 | ₩50,367 | ₩49,957 | ₩50,177 | -0.38% | 1.7천 |
|---|
| 2026.02.02 | ₩50,655 | ₩50,655 | ₩50,604 | ₩50,604 | -0.10% | 1.1천 |
|---|
| 2026.01.30 | ₩50,092 | ₩50,239 | ₩50,092 | ₩50,239 | +0.29% | 2.3천 |
|---|
| 2026.01.29 | ₩49,622 | ₩50,426 | ₩49,609 | ₩50,426 | +1.62% | 5.6천 |
|---|
| 2026.01.28 | ₩50,548 | ₩50,548 | ₩50,454 | ₩50,485 | -0.12% | 1.5천 |
|---|
| 2026.01.27 | ₩50,413 | ₩50,481 | ₩50,413 | ₩50,470 | +0.11% | 2.1천 |
|---|
| 2026.01.26 | ₩50,145 | ₩50,400 | ₩50,145 | ₩50,326 | +0.36% | 1.3천 |
|---|
| 2026.01.23 | ₩49,917 | ₩50,051 | ₩49,917 | ₩50,035 | +0.24% | 1.2천 |
|---|
| 2026.01.22 | ₩49,864 | ₩50,025 | ₩49,864 | ₩50,004 | +0.28% | 2.2천 |
|---|
| 2026.01.21 | ₩49,408 | ₩49,783 | ₩49,341 | ₩49,681 | +0.55% | 1.2천 |
|---|
| 2026.01.20 | ₩49,528 | ₩49,578 | ₩49,135 | ₩49,135 | -0.79% | 1.2천 |
|---|
| 2026.01.16 | ₩50,299 | ₩50,320 | ₩50,132 | ₩50,200 | -0.20% | 8.3천 |
|---|
| 2026.01.15 | ₩50,306 | ₩50,360 | ₩50,232 | ₩50,248 | -0.11% | 1.5천 |
|---|
| 2026.01.14 | ₩49,850 | ₩50,026 | ₩49,837 | ₩50,026 | +0.35% | 1.3천 |
|---|
| 2026.01.13 | ₩50,454 | ₩50,454 | ₩50,172 | ₩50,266 | -0.37% | 2.7천 |
|---|
| 2026.01.12 | ₩50,400 | ₩50,455 | ₩50,400 | ₩50,455 | +0.11% | 1.9천 |
|---|
| 2026.01.09 | ₩50,159 | ₩50,423 | ₩50,132 | ₩50,423 | +0.53% | 2.9천 |
|---|
| 2026.01.08 | ₩49,931 | ₩50,105 | ₩49,917 | ₩50,105 | +0.35% | 1.6천 |
|---|
| 2026.01.07 | ₩50,373 | ₩50,373 | ₩50,006 | ₩50,006 | -0.73% | 3.5천 |
|---|
| 2026.01.06 | ₩49,998 | ₩50,291 | ₩49,987 | ₩50,291 | +0.59% | 2.1천 |
|---|
| 2026.01.05 | ₩49,901 | ₩49,957 | ₩49,877 | ₩49,878 | -0.05% | 2.6천 |
|---|
| 2026.01.02 | ₩49,448 | ₩49,488 | ₩49,448 | ₩49,460 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩49,850 | ₩49,850 | ₩49,392 | ₩49,392 | -0.92% | 1.3천 |
|---|
| 2025.12.30 | ₩49,776 | ₩49,783 | ₩49,736 | ₩49,743 | -0.07% | 3.2천 |
|---|
| 2025.12.29 | ₩49,783 | ₩49,805 | ₩49,716 | ₩49,763 | -0.04% | 3.4천 |
|---|
| 2025.12.26 | ₩49,944 | ₩49,944 | ₩49,944 | ₩49,944 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩49,943 | ₩49,943 | ₩49,943 | ₩49,943 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩49,676 | ₩49,762 | ₩49,676 | ₩49,762 | +0.17% | 300 |
|---|
| 2025.12.22 | ₩49,481 | ₩49,542 | ₩49,421 | ₩49,542 | +0.12% | 1천 |
|---|
| 2025.12.19 | ₩49,243 | ₩49,243 | ₩49,180 | ₩49,241 | -0.00% | 4천 |
|---|
| 2025.12.18 | ₩49,113 | ₩49,113 | ₩48,817 | ₩48,871 | -0.49% | 1.7천 |
|---|
| 2025.12.17 | ₩48,965 | ₩48,965 | ₩48,481 | ₩48,481 | -0.99% | 1.5천 |
|---|
| 2025.12.16 | ₩49,099 | ₩49,139 | ₩48,750 | ₩49,005 | -0.19% | 9.6천 |
|---|
| 2025.12.15 | ₩49,149 | ₩49,149 | ₩49,149 | ₩49,149 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩49,636 | ₩49,636 | ₩49,059 | ₩49,129 | -1.02% | 4.8천 |
|---|
| 2025.12.11 | ₩49,448 | ₩49,662 | ₩49,448 | ₩49,649 | +0.41% | 4.3천 |
|---|
| 2025.12.10 | ₩49,526 | ₩49,526 | ₩49,526 | ₩49,526 | 0.00% | 400 |
|---|
| 2025.12.09 | ₩50,561 | ₩50,561 | ₩50,427 | ₩50,427 | -0.27% | 1.8천 |
|---|
| 2025.12.08 | ₩50,534 | ₩50,554 | ₩50,407 | ₩50,407 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩50,695 | ₩50,695 | ₩50,530 | ₩50,530 | -0.33% | 500 |
|---|
| 2025.12.04 | ₩50,404 | ₩50,404 | ₩50,404 | ₩50,404 | 0.00% | 300 |
|---|
| 2025.12.03 | ₩50,454 | ₩50,454 | ₩50,361 | ₩50,361 | -0.18% | 900 |
|---|
| 2025.12.02 | ₩50,253 | ₩50,293 | ₩50,159 | ₩50,250 | -0.01% | 7.4천 |
|---|
| 2025.12.01 | ₩50,025 | ₩50,333 | ₩50,025 | ₩50,088 | +0.13% | 1.3천 |
|---|
| 2025.11.28 | ₩50,334 | ₩50,334 | ₩50,334 | ₩50,334 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩49,998 | ₩50,199 | ₩49,998 | ₩50,104 | +0.21% | 1.1천 |
|---|
| 2025.11.25 | ₩49,626 | ₩49,746 | ₩49,622 | ₩49,746 | +0.24% | 5.6천 |
|---|
| 2025.11.24 | ₩48,938 | ₩49,273 | ₩48,938 | ₩49,253 | +0.64% | 2천 |
|---|
| 2025.11.21 | ₩48,134 | ₩48,643 | ₩48,026 | ₩48,524 | +0.81% | 1.1천 |
|---|
| 2025.11.20 | ₩49,341 | ₩49,636 | ₩48,018 | ₩48,018 | -2.68% | 5.7천 |
|---|
| 2025.11.19 | ₩48,683 | ₩48,817 | ₩48,603 | ₩48,758 | +0.15% | 3.9천 |
|---|
| 2025.11.18 | ₩48,434 | ₩48,844 | ₩48,281 | ₩48,630 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩49,260 | ₩49,260 | ₩48,815 | ₩48,965 | -0.60% | 5.7천 |
|---|
| 2025.11.14 | ₩49,209 | ₩49,676 | ₩49,209 | ₩49,437 | +0.46% | 2천 |
|---|
| 2025.11.13 | ₩49,783 | ₩49,783 | ₩48,549 | ₩48,549 | -2.48% | 4천 |
|---|
| 2025.11.12 | ₩50,266 | ₩50,400 | ₩50,239 | ₩50,346 | +0.16% | 5.7천 |
|---|
| 2025.11.11 | ₩49,931 | ₩50,293 | ₩49,931 | ₩50,267 | +0.67% | 3.4천 |
|---|
| 2025.11.10 | ₩50,011 | ₩50,132 | ₩49,703 | ₩50,132 | +0.24% | 6.4천 |
|---|
| 2025.11.07 | ₩48,872 | ₩49,418 | ₩48,771 | ₩49,418 | +1.12% | 2.8천 |
|---|
| 2025.11.06 | ₩49,971 | ₩49,971 | ₩49,304 | ₩49,369 | -1.21% | 3.2천 |
|---|
| 2025.11.05 | ₩50,078 | ₩50,078 | ₩49,945 | ₩49,945 | -0.27% | 500 |
|---|
| 2025.11.04 | ₩49,797 | ₩49,857 | ₩49,656 | ₩49,656 | -0.28% | 800 |
|---|
| 2025.11.03 | ₩50,212 | ₩50,279 | ₩50,206 | ₩50,224 | +0.02% | 1.1천 |
|---|
| 2025.10.31 | ₩50,306 | ₩50,360 | ₩50,219 | ₩50,219 | -0.17% | 4.7천 |
|---|
| 2025.10.30 | ₩50,293 | ₩50,380 | ₩50,046 | ₩50,046 | -0.49% | 1.5천 |
|---|
| 2025.10.29 | ₩50,841 | ₩50,843 | ₩50,387 | ₩50,601 | -0.47% | 3.6천 |
|---|
| 2025.10.28 | ₩50,655 | ₩50,762 | ₩50,548 | ₩50,668 | +0.03% | 3.8천 |
|---|
| 2025.10.27 | ₩50,199 | ₩50,521 | ₩50,199 | ₩50,507 | +0.61% | 9천 |
|---|
| 2025.10.24 | ₩49,931 | ₩49,984 | ₩49,890 | ₩49,890 | -0.08% | 2천 |
|---|
| 2025.10.23 | ₩49,367 | ₩49,581 | ₩49,367 | ₩49,519 | +0.31% | 700 |
|---|
| 2025.10.22 | ₩49,314 | ₩49,314 | ₩49,086 | ₩49,269 | -0.09% | 700 |
|---|
| 2025.10.21 | ₩49,461 | ₩49,624 | ₩49,424 | ₩49,528 | +0.14% | 2.6천 |
|---|
| 2025.10.20 | ₩49,385 | ₩49,542 | ₩49,367 | ₩49,475 | +0.18% | 11.3만 |
|---|
| 2025.10.17 | ₩48,724 | ₩48,992 | ₩48,724 | ₩48,965 | +0.50% | 1.1천 |
|---|
| 2025.10.16 | ₩49,113 | ₩49,113 | ₩48,643 | ₩48,670 | -0.90% | 1.5천 |
|---|
| 2025.10.15 | ₩49,337 | ₩49,337 | ₩48,913 | ₩48,913 | -0.86% | 800 |
|---|
| 2025.10.14 | ₩48,670 | ₩48,978 | ₩48,670 | ₩48,777 | +0.22% | 1.2천 |
|---|
| 2025.10.13 | ₩48,777 | ₩48,808 | ₩48,769 | ₩48,769 | -0.02% | 2.7천 |
|---|
| 2025.10.10 | ₩49,555 | ₩49,555 | ₩48,053 | ₩48,056 | -3.03% | 3.7천 |
|---|