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 | ₩81,537 | ₩81,537 | ₩81,110 | ₩81,314 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,789 | ₩81,163 | ₩80,255 | ₩80,807 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,444 | ₩81,444 | ₩80,896 | ₩81,201 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,058 | ₩82,472 | ₩82,031 | ₩82,392 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,577 | ₩81,811 | ₩81,470 | ₩81,811 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,878 | ₩82,512 | ₩81,878 | ₩82,113 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,072 | ₩81,072 | ₩81,072 | ₩81,072 | 0.00% | 100 |
| 2026.09.30 | ₩80,809 | ₩80,809 | ₩80,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,809 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,816 | ₩81,067 | ₩80,816 | ₩81,067 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,917 | ₩80,917 | ₩80,917 | ₩80,917 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,470 | ₩81,481 | ₩81,337 | ₩81,481 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,806 | ₩82,806 | ₩81,030 | ₩81,311 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,350 | ₩82,980 | ₩81,070 | ₩81,271 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,731 | ₩81,731 | ₩81,731 | ₩81,731 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,366 | ₩81,596 | ₩81,366 | ₩81,596 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,557 | ₩80,557 | ₩80,557 | ₩80,557 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,742 | ₩80,776 | ₩79,814 | ₩80,626 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,093 | ₩80,335 | ₩79,454 | ₩79,778 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,055 | ₩80,055 | ₩79,679 | ₩79,679 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,081 | ₩80,081 | ₩79,953 | ₩79,953 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,861 | ₩80,861 | ₩80,861 | ₩80,861 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,442 | ₩80,442 | ₩80,282 | ₩80,282 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,123 | ₩81,123 | ₩81,079 | ₩81,079 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,632 | ₩81,632 | ₩81,632 | ₩81,632 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,430 | ₩81,587 | ₩81,430 | ₩81,587 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,608 | ₩81,608 | ₩81,608 | ₩81,608 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩80,986 | ₩80,986 | ₩80,986 | ₩80,986 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,644 | ₩81,644 | ₩81,143 | ₩81,143 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩82,018 | ₩82,304 | ₩82,018 | ₩82,304 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,233 | ₩83,233 | ₩82,643 | ₩82,643 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,681 | ₩83,733 | ₩83,681 | ₩83,733 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,297 | ₩83,297 | ₩83,297 | ₩83,297 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,313 | ₩83,460 | ₩83,313 | ₩83,321 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,672 | ₩82,940 | ₩82,672 | ₩82,777 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,220 | ₩83,567 | ₩83,220 | ₩83,420 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,755 | ₩82,755 | ₩82,755 | ₩82,755 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,113 | ₩83,968 | ₩83,113 | ₩83,209 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,749 | ₩82,749 | ₩82,749 | ₩82,749 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,222 | ₩84,222 | ₩84,017 | ₩84,017 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,968 | ₩83,968 | ₩83,874 | ₩83,952 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,048 | ₩84,048 | ₩83,914 | ₩83,967 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,348 | ₩83,348 | ₩83,348 | ₩83,348 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,566 | ₩82,566 | ₩82,566 | ₩82,566 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,287 | ₩83,287 | ₩82,739 | ₩82,739 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,122 | ₩83,122 | ₩83,122 | ₩83,122 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,209 | ₩82,209 | ₩82,209 | ₩82,209 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,407 | ₩82,407 | ₩82,407 | ₩82,407 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,724 | ₩82,686 | ₩81,724 | ₩82,523 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,168 | ₩80,168 | ₩80,168 | ₩80,168 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,591 | ₩79,591 | ₩79,591 | ₩79,591 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,774 | ₩79,774 | ₩79,774 | ₩79,774 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,892 | ₩77,892 | ₩77,892 | ₩77,892 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,158 | ₩78,993 | ₩78,158 | ₩78,950 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,106 | ₩79,635 | ₩79,106 | ₩79,635 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,614 | ₩79,614 | ₩79,614 | ₩79,614 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,845 | ₩79,845 | ₩79,845 | ₩79,845 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,328 | ₩80,328 | ₩80,300 | ₩80,300 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,734 | ₩80,865 | ₩79,734 | ₩80,865 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,308 | ₩80,308 | ₩79,407 | ₩79,407 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,454 | ₩79,788 | ₩78,666 | ₩79,661 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,968 | ₩79,968 | ₩79,968 | ₩79,968 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,522 | ₩80,556 | ₩80,522 | ₩80,556 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,848 | ₩80,848 | ₩80,848 | ₩80,848 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,669 | ₩80,669 | ₩80,280 | ₩80,280 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,452 | ₩81,452 | ₩81,452 | ₩81,452 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,771 | ₩81,771 | ₩81,424 | ₩81,424 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,429 | ₩80,473 | ₩80,429 | ₩80,473 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,083 | ₩81,083 | ₩80,242 | ₩80,517 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,138 | ₩82,138 | ₩82,058 | ₩82,074 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,829 | ₩81,012 | ₩80,829 | ₩81,012 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,404 | ₩81,911 | ₩81,404 | ₩81,414 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,310 | ₩82,712 | ₩81,310 | ₩82,600 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,696 | ₩81,305 | ₩79,854 | ₩81,305 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,375 | ₩80,375 | ₩80,267 | ₩80,267 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,710 | ₩80,710 | ₩80,710 | ₩80,710 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩80,028 | ₩80,055 | ₩79,719 | ₩79,719 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,333 | ₩80,202 | ₩79,333 | ₩79,597 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,043 | ₩81,230 | ₩81,043 | ₩81,198 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩81,030 | ₩81,030 | ₩80,950 | ₩80,990 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,243 | ₩81,243 | ₩80,113 | ₩80,113 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,323 | ₩81,323 | ₩80,598 | ₩80,598 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,884 | ₩81,884 | ₩81,748 | ₩81,748 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩79,988 | ₩80,709 | ₩79,988 | ₩80,674 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩80,035 | ₩80,035 | ₩80,035 | ₩80,035 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,545 | ₩78,545 | ₩77,661 | ₩77,661 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,357 | ₩78,922 | ₩77,317 | ₩78,922 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,362 | ₩80,362 | ₩79,543 | ₩79,543 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,801 | ₩79,801 | ₩79,086 | ₩79,086 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩82,005 | ₩82,111 | ₩81,981 | ₩81,981 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,405 | ₩82,604 | ₩82,138 | ₩82,249 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,804 | ₩82,324 | ₩81,657 | ₩82,324 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,616 | ₩81,116 | ₩80,616 | ₩81,050 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,389 | ₩80,495 | ₩80,375 | ₩80,495 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,053 | ₩80,355 | ₩79,053 | ₩80,355 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,427 | ₩79,427 | ₩79,191 | ₩79,191 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,801 | ₩80,228 | ₩79,801 | ₩80,183 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,866 | ₩78,866 | ₩78,818 | ₩78,818 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,851 | ₩78,373 | ₩77,851 | ₩78,373 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,782 | ₩78,025 | ₩76,782 | ₩77,826 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,754 | ₩76,128 | ₩75,701 | ₩76,068 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,063 | ₩77,063 | ₩76,128 | ₩76,555 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,579 | ₩76,579 | ₩76,579 | ₩76,579 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,464 | ₩78,078 | ₩77,464 | ₩78,011 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,540 | ₩77,540 | ₩77,540 | ₩77,540 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,250 | ₩77,322 | ₩76,502 | ₩77,322 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,651 | ₩78,286 | ₩77,651 | ₩78,286 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,343 | ₩77,898 | ₩77,317 | ₩77,898 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,851 | ₩77,851 | ₩76,573 | ₩76,573 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,504 | ₩77,504 | ₩77,457 | ₩77,457 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,714 | ₩76,342 | ₩75,714 | ₩76,198 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,634 | ₩75,634 | ₩75,233 | ₩75,233 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,075 | ₩76,155 | ₩76,003 | ₩76,003 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,565 | ₩75,587 | ₩74,525 | ₩75,587 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,045 | ₩74,078 | ₩73,791 | ₩74,078 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,459 | ₩74,485 | ₩74,378 | ₩74,452 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,601 | ₩75,601 | ₩75,500 | ₩75,512 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,420 | ₩75,906 | ₩75,420 | ₩75,906 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,634 | ₩75,861 | ₩74,479 | ₩75,296 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩75,033 | ₩75,754 | ₩75,033 | ₩75,618 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,232 | ₩74,232 | ₩74,191 | ₩74,201 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,739 | ₩74,759 | ₩74,739 | ₩74,759 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,073 | ₩75,514 | ₩75,073 | ₩75,207 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,724 | ₩74,312 | ₩73,724 | ₩74,086 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,711 | ₩74,049 | ₩73,671 | ₩74,049 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,297 | ₩73,610 | ₩73,190 | ₩73,610 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,121 | ₩72,983 | ₩72,121 | ₩72,983 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,255 | ₩72,255 | ₩71,972 | ₩71,972 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,039 | ₩71,594 | ₩70,853 | ₩71,512 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,494 | ₩71,527 | ₩71,080 | ₩71,321 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,863 | ₩69,383 | ₩68,582 | ₩69,383 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,370 | ₩69,464 | ₩69,116 | ₩69,378 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,193 | ₩68,828 | ₩67,193 | ₩68,828 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,343 | ₩69,343 | ₩68,923 | ₩68,923 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,914 | ₩68,268 | ₩67,594 | ₩68,245 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,445 | ₩66,445 | ₩65,550 | ₩65,765 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,806 | ₩66,832 | ₩66,306 | ₩66,306 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,128 | ₩68,128 | ₩67,367 | ₩67,373 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,303 | ₩69,303 | ₩68,985 | ₩68,985 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,714 | ₩68,382 | ₩67,634 | ₩68,087 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,475 | ₩69,223 | ₩68,475 | ₩68,519 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,368 | ₩68,368 | ₩67,124 | ₩67,124 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,180 | ₩68,509 | ₩67,180 | ₩68,509 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,529 | ₩68,529 | ₩68,326 | ₩68,326 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,263 | ₩69,263 | ₩69,029 | ₩69,029 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,207 | ₩69,207 | ₩69,207 | ₩69,207 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,116 | ₩69,116 | ₩68,356 | ₩68,356 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,196 | ₩69,196 | ₩69,170 | ₩69,170 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,163 | ₩70,163 | ₩70,163 | ₩70,163 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,293 | ₩71,467 | ₩70,503 | ₩70,503 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,729 | ₩70,615 | ₩68,622 | ₩70,615 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,185 | ₩70,345 | ₩69,931 | ₩70,086 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,039 | ₩71,039 | ₩69,757 | ₩70,394 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,193 | ₩71,440 | ₩71,193 | ₩71,300 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,677 | ₩70,759 | ₩69,103 | ₩70,551 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,494 | ₩71,989 | ₩71,494 | ₩71,890 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,667 | ₩71,914 | ₩71,667 | ₩71,914 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,667 | ₩72,442 | ₩70,973 | ₩72,196 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,627 | ₩72,642 | ₩71,454 | ₩71,794 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,393 | ₩71,393 | ₩71,393 | ₩71,393 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,574 | ₩71,574 | ₩70,706 | ₩70,863 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,520 | ₩71,579 | ₩71,520 | ₩71,579 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,268 | ₩71,268 | ₩71,268 | ₩71,268 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,560 | ₩71,560 | ₩71,317 | ₩71,317 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,886 | ₩70,886 | ₩70,885 | ₩70,885 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,758 | ₩70,758 | ₩70,758 | ₩70,758 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,073 | ₩70,073 | ₩70,073 | ₩70,073 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,494 | ₩71,494 | ₩71,271 | ₩71,271 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,961 | ₩71,961 | ₩71,705 | ₩71,705 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,480 | ₩72,175 | ₩71,480 | ₩72,153 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,532 | ₩70,846 | ₩70,532 | ₩70,779 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,751 | ₩69,751 | ₩68,993 | ₩68,993 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,597 | ₩70,153 | ₩69,597 | ₩70,153 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,978 | ₩70,521 | ₩69,978 | ₩70,521 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,759 | ₩70,839 | ₩70,663 | ₩70,663 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,812 | ₩70,812 | ₩70,158 | ₩70,186 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,459 | ₩71,072 | ₩70,459 | ₩71,072 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,689 | ₩71,689 | ₩71,689 | ₩71,689 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,908 | ₩72,191 | ₩71,908 | ₩72,191 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,741 | ₩71,741 | ₩71,404 | ₩71,404 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,180 | ₩71,180 | ₩71,124 | ₩71,124 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,320 | ₩71,427 | ₩71,220 | ₩71,224 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩70,999 | ₩71,013 | ₩70,885 | ₩70,885 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩70,014 | ₩70,014 | ₩70,014 | ₩70,014 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩71,013 | ₩71,026 | ₩70,786 | ₩70,786 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,893 | ₩70,959 | ₩70,625 | ₩70,629 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,639 | ₩70,639 | ₩70,639 | ₩70,639 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,659 | ₩70,827 | ₩70,659 | ₩70,682 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,759 | ₩70,759 | ₩70,759 | ₩70,759 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,485 | ₩70,485 | ₩70,370 | ₩70,370 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,385 | ₩70,385 | ₩70,083 | ₩70,083 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,679 | ₩71,033 | ₩70,679 | ₩70,692 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,217 | ₩70,764 | ₩70,217 | ₩70,764 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,383 | ₩69,801 | ₩69,130 | ₩69,801 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,223 | ₩69,232 | ₩69,156 | ₩69,232 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,869 | ₩68,869 | ₩68,869 | ₩68,869 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,650 | ₩69,650 | ₩69,423 | ₩69,423 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,580 | ₩69,580 | ₩69,580 | ₩69,580 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩70,024 | ₩70,024 | ₩69,757 | ₩69,918 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩70,007 | ₩70,007 | ₩70,007 | ₩70,007 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,784 | ₩69,998 | ₩69,784 | ₩69,960 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,848 | ₩69,848 | ₩69,848 | ₩69,848 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,916 | ₩69,192 | ₩68,916 | ₩69,192 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,306 | ₩68,306 | ₩68,306 | ₩68,306 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,582 | ₩68,635 | ₩68,483 | ₩68,483 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,357 | ₩69,357 | ₩68,462 | ₩68,583 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,370 | ₩69,648 | ₩69,370 | ₩69,628 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,357 | ₩69,357 | ₩69,347 | ₩69,347 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,195 | ₩68,195 | ₩68,121 | ₩68,121 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,635 | ₩68,635 | ₩68,191 | ₩68,191 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,539 | ₩68,539 | ₩68,539 | ₩68,539 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,821 | ₩68,408 | ₩67,821 | ₩68,143 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,834 | ₩67,993 | ₩67,767 | ₩67,993 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,393 | ₩67,420 | ₩67,300 | ₩67,300 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,420 | ₩67,420 | ₩67,097 | ₩67,097 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,474 | ₩67,474 | ₩67,420 | ₩67,436 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,525 | ₩67,266 | ₩66,525 | ₩67,254 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,218 | ₩66,218 | ₩66,218 | ₩66,218 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,056 | ₩65,298 | ₩65,056 | ₩65,298 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,974 | ₩64,593 | ₩63,707 | ₩64,593 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,044 | ₩66,044 | ₩63,819 | ₩63,819 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,160 | ₩65,160 | ₩65,160 | ₩65,160 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,123 | ₩65,377 | ₩65,069 | ₩65,156 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,884 | ₩66,285 | ₩65,350 | ₩65,486 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,417 | ₩66,286 | ₩65,417 | ₩66,286 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,527 | ₩67,527 | ₩66,402 | ₩66,402 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,861 | ₩67,861 | ₩67,638 | ₩67,638 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,113 | ₩67,514 | ₩67,113 | ₩67,514 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,265 | ₩67,265 | ₩67,265 | ₩67,265 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,443 | ₩66,098 | ₩65,110 | ₩66,098 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,817 | ₩65,911 | ₩65,733 | ₩65,733 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,338 | ₩66,779 | ₩66,305 | ₩66,723 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,365 | ₩66,418 | ₩65,896 | ₩66,235 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,420 | ₩67,420 | ₩66,846 | ₩67,308 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,166 | ₩67,327 | ₩66,792 | ₩67,169 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,846 | ₩67,474 | ₩66,846 | ₩67,467 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,115 | ₩68,115 | ₩67,297 | ₩67,297 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,128 | ₩68,155 | ₩68,120 | ₩68,121 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,221 | ₩68,221 | ₩67,687 | ₩67,893 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,847 | ₩67,847 | ₩67,407 | ₩67,508 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,886 | ₩67,153 | ₩66,886 | ₩67,084 | +0.30% | 1.8천 |
|---|