시장 데이터를 불러오는 중
전체 종목
Goldman Sachs MSCI World Private Equity Return Tracker ETF 과거 주가
Goldman Sachs MSCI World Private Equity Return Tracker ETF · GTPE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs MSCI World Private Equity Return Tracker ETF · GTPE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,862 | ₩81,862 | ₩81,433 | ₩81,638 | -0.27% | 1.2만 |
| 2026.10.08 | ₩81,111 | ₩81,486 | ₩80,575 | ₩81,128 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,768 | ₩81,768 | ₩81,218 | ₩81,524 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,385 | ₩82,801 | ₩82,358 | ₩82,720 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,902 | ₩82,137 | ₩81,795 | ₩82,137 | +0.29% | 1.3만 |
| 2026.10.02 | ₩82,204 | ₩82,841 | ₩82,204 | ₩82,440 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,395 | ₩81,395 | ₩81,395 | ₩81,395 | 0.00% | 100 |
| 2026.09.30 | ₩81,131 | ₩81,131 | ₩81,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,131 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩81,138 | ₩81,390 | ₩81,138 | ₩81,390 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩81,240 | ₩81,240 | ₩81,240 | ₩81,240 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,795 | ₩81,806 | ₩81,661 | ₩81,806 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩83,136 | ₩83,136 | ₩81,352 | ₩81,635 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,674 | ₩83,310 | ₩81,393 | ₩81,595 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩82,056 | ₩82,056 | ₩82,056 | ₩82,056 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,690 | ₩81,921 | ₩81,690 | ₩81,921 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,878 | ₩80,878 | ₩80,878 | ₩80,878 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩81,064 | ₩81,098 | ₩80,132 | ₩80,947 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,412 | ₩80,655 | ₩79,770 | ₩80,096 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,374 | ₩80,374 | ₩79,997 | ₩79,997 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,400 | ₩80,400 | ₩80,272 | ₩80,272 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩81,183 | ₩81,183 | ₩81,183 | ₩81,183 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,762 | ₩80,762 | ₩80,601 | ₩80,601 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,446 | ₩81,446 | ₩81,402 | ₩81,402 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,957 | ₩81,957 | ₩81,957 | ₩81,957 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,755 | ₩81,912 | ₩81,755 | ₩81,912 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,933 | ₩81,933 | ₩81,933 | ₩81,933 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,308 | ₩81,308 | ₩81,308 | ₩81,308 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,969 | ₩81,969 | ₩81,466 | ₩81,466 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩82,345 | ₩82,632 | ₩82,345 | ₩82,632 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,565 | ₩83,565 | ₩82,972 | ₩82,972 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩84,014 | ₩84,066 | ₩84,014 | ₩84,066 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,629 | ₩83,629 | ₩83,629 | ₩83,629 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,645 | ₩83,793 | ₩83,645 | ₩83,653 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩83,002 | ₩83,270 | ₩83,002 | ₩83,106 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,551 | ₩83,900 | ₩83,551 | ₩83,753 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩83,085 | ₩83,085 | ₩83,085 | ₩83,085 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,444 | ₩84,302 | ₩83,444 | ₩83,541 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩83,078 | ₩83,078 | ₩83,078 | ₩83,078 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,557 | ₩84,557 | ₩84,352 | ₩84,352 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩84,302 | ₩84,302 | ₩84,209 | ₩84,286 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,383 | ₩84,383 | ₩84,249 | ₩84,301 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,680 | ₩83,680 | ₩83,680 | ₩83,680 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,894 | ₩82,894 | ₩82,894 | ₩82,894 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,619 | ₩83,619 | ₩83,069 | ₩83,069 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,454 | ₩83,454 | ₩83,454 | ₩83,454 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,536 | ₩82,536 | ₩82,536 | ₩82,536 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,735 | ₩82,735 | ₩82,735 | ₩82,735 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩82,050 | ₩83,015 | ₩82,050 | ₩82,852 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,488 | ₩80,488 | ₩80,488 | ₩80,488 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,908 | ₩79,908 | ₩79,908 | ₩79,908 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩80,092 | ₩80,092 | ₩80,092 | ₩80,092 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩78,203 | ₩78,203 | ₩78,203 | ₩78,203 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,469 | ₩79,308 | ₩78,469 | ₩79,265 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,422 | ₩79,953 | ₩79,422 | ₩79,953 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,931 | ₩79,931 | ₩79,931 | ₩79,931 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩80,163 | ₩80,163 | ₩80,163 | ₩80,163 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,648 | ₩80,648 | ₩80,620 | ₩80,620 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩80,052 | ₩81,187 | ₩80,052 | ₩81,187 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,628 | ₩80,628 | ₩79,723 | ₩79,723 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,770 | ₩80,105 | ₩78,979 | ₩79,978 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩80,286 | ₩80,286 | ₩80,286 | ₩80,286 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,843 | ₩80,876 | ₩80,843 | ₩80,876 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩81,170 | ₩81,170 | ₩81,170 | ₩81,170 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,990 | ₩80,990 | ₩80,600 | ₩80,600 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,776 | ₩81,776 | ₩81,776 | ₩81,776 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩82,097 | ₩82,097 | ₩81,748 | ₩81,748 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,749 | ₩80,793 | ₩80,749 | ₩80,793 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,406 | ₩81,406 | ₩80,561 | ₩80,837 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,465 | ₩82,465 | ₩82,385 | ₩82,401 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩81,151 | ₩81,335 | ₩81,151 | ₩81,335 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,728 | ₩82,237 | ₩81,728 | ₩81,739 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,634 | ₩83,042 | ₩81,634 | ₩82,929 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩81,017 | ₩81,629 | ₩80,172 | ₩81,629 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,695 | ₩80,695 | ₩80,587 | ₩80,587 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩81,032 | ₩81,032 | ₩81,032 | ₩81,032 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩80,347 | ₩80,374 | ₩80,037 | ₩80,037 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,649 | ₩80,521 | ₩79,649 | ₩79,914 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,366 | ₩81,554 | ₩81,366 | ₩81,521 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩81,352 | ₩81,352 | ₩81,272 | ₩81,312 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,567 | ₩81,567 | ₩80,433 | ₩80,433 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,647 | ₩81,647 | ₩80,919 | ₩80,919 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩82,211 | ₩82,211 | ₩82,074 | ₩82,074 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩80,307 | ₩81,031 | ₩80,307 | ₩80,996 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩80,353 | ₩80,353 | ₩80,353 | ₩80,353 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,858 | ₩78,858 | ₩77,971 | ₩77,971 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,665 | ₩79,236 | ₩77,625 | ₩79,236 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,682 | ₩80,682 | ₩79,860 | ₩79,860 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩80,119 | ₩80,119 | ₩79,401 | ₩79,401 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩82,331 | ₩82,439 | ₩82,307 | ₩82,307 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,734 | ₩82,933 | ₩82,465 | ₩82,577 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩82,130 | ₩82,652 | ₩81,983 | ₩82,652 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,937 | ₩81,440 | ₩80,937 | ₩81,373 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,709 | ₩80,816 | ₩80,695 | ₩80,816 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,368 | ₩80,675 | ₩79,368 | ₩80,675 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,743 | ₩79,743 | ₩79,506 | ₩79,506 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩80,119 | ₩80,548 | ₩80,119 | ₩80,502 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩79,180 | ₩79,180 | ₩79,132 | ₩79,132 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩78,161 | ₩78,685 | ₩78,161 | ₩78,685 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩77,088 | ₩78,335 | ₩77,088 | ₩78,136 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩76,056 | ₩76,431 | ₩76,002 | ₩76,371 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,370 | ₩77,370 | ₩76,431 | ₩76,860 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,885 | ₩76,885 | ₩76,885 | ₩76,885 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,772 | ₩78,389 | ₩77,772 | ₩78,322 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,849 | ₩77,849 | ₩77,849 | ₩77,849 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,558 | ₩77,630 | ₩76,807 | ₩77,630 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,960 | ₩78,598 | ₩77,960 | ₩78,598 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,652 | ₩78,208 | ₩77,625 | ₩78,208 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩78,161 | ₩78,161 | ₩76,878 | ₩76,878 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,812 | ₩77,812 | ₩77,765 | ₩77,765 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩76,016 | ₩76,646 | ₩76,016 | ₩76,501 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,935 | ₩75,935 | ₩75,533 | ₩75,533 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,378 | ₩76,458 | ₩76,305 | ₩76,305 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,862 | ₩75,888 | ₩74,822 | ₩75,888 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,339 | ₩74,373 | ₩74,085 | ₩74,373 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,755 | ₩74,782 | ₩74,675 | ₩74,748 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,902 | ₩75,902 | ₩75,801 | ₩75,813 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,721 | ₩76,209 | ₩75,721 | ₩76,209 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,935 | ₩76,163 | ₩74,775 | ₩75,596 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩75,332 | ₩76,056 | ₩75,332 | ₩75,919 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,527 | ₩74,527 | ₩74,487 | ₩74,496 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩75,037 | ₩75,057 | ₩75,037 | ₩75,057 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,372 | ₩75,814 | ₩75,372 | ₩75,506 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩74,018 | ₩74,608 | ₩74,018 | ₩74,381 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩74,004 | ₩74,344 | ₩73,964 | ₩74,344 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,589 | ₩73,904 | ₩73,481 | ₩73,904 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,409 | ₩73,273 | ₩72,409 | ₩73,273 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,543 | ₩72,543 | ₩72,258 | ₩72,258 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,322 | ₩71,879 | ₩71,135 | ₩71,797 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,778 | ₩71,812 | ₩71,363 | ₩71,605 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩69,137 | ₩69,660 | ₩68,855 | ₩69,660 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,646 | ₩69,740 | ₩69,392 | ₩69,654 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,461 | ₩69,102 | ₩67,461 | ₩69,102 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,620 | ₩69,620 | ₩69,197 | ₩69,197 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩68,185 | ₩68,540 | ₩67,863 | ₩68,517 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,710 | ₩66,710 | ₩65,811 | ₩66,027 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩67,072 | ₩67,099 | ₩66,570 | ₩66,570 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,399 | ₩68,399 | ₩67,635 | ₩67,642 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,579 | ₩69,579 | ₩69,260 | ₩69,260 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,984 | ₩68,654 | ₩67,903 | ₩68,358 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,748 | ₩69,499 | ₩68,748 | ₩68,792 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,641 | ₩68,641 | ₩67,391 | ₩67,391 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,447 | ₩68,781 | ₩67,447 | ₩68,781 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,802 | ₩68,802 | ₩68,598 | ₩68,598 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,539 | ₩69,539 | ₩69,304 | ₩69,304 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,483 | ₩69,483 | ₩69,483 | ₩69,483 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,392 | ₩69,392 | ₩68,629 | ₩68,629 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,472 | ₩69,472 | ₩69,445 | ₩69,445 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,443 | ₩70,443 | ₩70,443 | ₩70,443 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,577 | ₩71,752 | ₩70,783 | ₩70,783 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩69,003 | ₩70,896 | ₩68,895 | ₩70,896 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,464 | ₩70,625 | ₩70,210 | ₩70,365 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,322 | ₩71,322 | ₩70,035 | ₩70,675 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,477 | ₩71,725 | ₩71,477 | ₩71,584 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,955 | ₩71,041 | ₩69,378 | ₩70,832 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,778 | ₩72,276 | ₩71,778 | ₩72,177 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,953 | ₩72,201 | ₩71,953 | ₩72,201 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,953 | ₩72,730 | ₩71,255 | ₩72,484 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,912 | ₩72,932 | ₩71,738 | ₩72,080 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,678 | ₩71,678 | ₩71,678 | ₩71,678 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,859 | ₩71,859 | ₩70,987 | ₩71,145 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,805 | ₩71,864 | ₩71,805 | ₩71,864 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,552 | ₩71,552 | ₩71,552 | ₩71,552 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,845 | ₩71,845 | ₩71,601 | ₩71,601 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩71,168 | ₩71,168 | ₩71,167 | ₩71,167 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩71,040 | ₩71,040 | ₩71,040 | ₩71,040 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,352 | ₩70,352 | ₩70,352 | ₩70,352 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,778 | ₩71,778 | ₩71,554 | ₩71,554 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩72,248 | ₩72,248 | ₩71,990 | ₩71,990 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,765 | ₩72,462 | ₩71,765 | ₩72,441 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,813 | ₩71,128 | ₩70,813 | ₩71,061 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩70,029 | ₩70,029 | ₩69,268 | ₩69,268 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,874 | ₩70,432 | ₩69,874 | ₩70,432 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩70,256 | ₩70,802 | ₩70,256 | ₩70,802 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩71,041 | ₩71,121 | ₩70,944 | ₩70,944 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩71,095 | ₩71,095 | ₩70,437 | ₩70,466 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,739 | ₩71,355 | ₩70,739 | ₩71,355 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,974 | ₩71,974 | ₩71,974 | ₩71,974 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩72,194 | ₩72,478 | ₩72,194 | ₩72,478 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩72,026 | ₩72,026 | ₩71,689 | ₩71,689 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,463 | ₩71,463 | ₩71,407 | ₩71,407 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,604 | ₩71,711 | ₩71,503 | ₩71,508 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩71,282 | ₩71,296 | ₩71,167 | ₩71,167 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩70,293 | ₩70,293 | ₩70,293 | ₩70,293 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩71,296 | ₩71,309 | ₩71,068 | ₩71,068 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩71,175 | ₩71,242 | ₩70,907 | ₩70,911 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,920 | ₩70,920 | ₩70,920 | ₩70,920 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,940 | ₩71,109 | ₩70,940 | ₩70,963 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩71,041 | ₩71,041 | ₩71,041 | ₩71,041 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,766 | ₩70,766 | ₩70,651 | ₩70,651 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,665 | ₩70,665 | ₩70,362 | ₩70,362 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,960 | ₩71,316 | ₩70,960 | ₩70,974 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,496 | ₩71,046 | ₩70,496 | ₩71,046 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,660 | ₩70,079 | ₩69,405 | ₩70,079 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,499 | ₩69,508 | ₩69,432 | ₩69,508 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩69,144 | ₩69,144 | ₩69,144 | ₩69,144 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,928 | ₩69,928 | ₩69,700 | ₩69,700 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,857 | ₩69,857 | ₩69,857 | ₩69,857 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩70,303 | ₩70,303 | ₩70,035 | ₩70,196 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩70,286 | ₩70,286 | ₩70,286 | ₩70,286 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩70,062 | ₩70,277 | ₩70,062 | ₩70,239 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩70,126 | ₩70,126 | ₩70,126 | ₩70,126 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩69,190 | ₩69,468 | ₩69,190 | ₩69,468 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,638 | ₩68,638 | ₩68,638 | ₩68,638 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,803 | ₩67,803 | ₩67,803 | ₩67,803 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,578 | ₩68,578 | ₩68,578 | ₩68,578 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,855 | ₩68,909 | ₩68,756 | ₩68,756 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,633 | ₩69,633 | ₩68,735 | ₩68,857 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,646 | ₩69,925 | ₩69,646 | ₩69,905 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,633 | ₩69,633 | ₩69,624 | ₩69,624 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,466 | ₩68,466 | ₩68,393 | ₩68,393 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,909 | ₩68,909 | ₩68,462 | ₩68,462 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,812 | ₩68,812 | ₩68,812 | ₩68,812 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,091 | ₩68,681 | ₩68,091 | ₩68,414 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩68,104 | ₩68,264 | ₩68,037 | ₩68,264 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,662 | ₩67,689 | ₩67,568 | ₩67,568 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,689 | ₩67,689 | ₩67,364 | ₩67,364 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,742 | ₩67,742 | ₩67,689 | ₩67,705 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,790 | ₩67,534 | ₩66,790 | ₩67,522 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,482 | ₩66,482 | ₩66,482 | ₩66,482 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,315 | ₩65,558 | ₩65,315 | ₩65,558 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩64,229 | ₩64,850 | ₩63,961 | ₩64,850 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,308 | ₩66,308 | ₩64,074 | ₩64,074 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,420 | ₩65,420 | ₩65,420 | ₩65,420 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,382 | ₩65,637 | ₩65,329 | ₩65,416 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩66,147 | ₩66,549 | ₩65,610 | ₩65,747 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,677 | ₩66,550 | ₩65,677 | ₩66,550 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,796 | ₩67,796 | ₩66,667 | ₩66,667 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩68,131 | ₩68,131 | ₩67,907 | ₩67,907 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,380 | ₩67,782 | ₩67,380 | ₩67,782 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,533 | ₩67,533 | ₩67,533 | ₩67,533 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,704 | ₩66,361 | ₩65,369 | ₩66,361 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩66,080 | ₩66,173 | ₩65,995 | ₩65,995 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,603 | ₩67,045 | ₩66,569 | ₩66,989 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,629 | ₩66,683 | ₩66,159 | ₩66,499 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,689 | ₩67,689 | ₩67,112 | ₩67,576 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,434 | ₩67,595 | ₩67,058 | ₩67,437 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩67,112 | ₩67,742 | ₩67,112 | ₩67,736 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,386 | ₩68,386 | ₩67,565 | ₩67,565 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,399 | ₩68,426 | ₩68,391 | ₩68,393 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,493 | ₩68,493 | ₩67,957 | ₩68,163 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩68,118 | ₩68,118 | ₩67,675 | ₩67,777 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩67,152 | ₩67,420 | ₩67,152 | ₩67,351 | +0.30% | 1.8천 |
|---|