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 | ₩81,525 | ₩81,525 | ₩81,098 | ₩81,302 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,777 | ₩81,151 | ₩80,243 | ₩80,794 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,431 | ₩81,431 | ₩80,884 | ₩81,188 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,046 | ₩82,460 | ₩82,019 | ₩82,380 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,565 | ₩81,799 | ₩81,458 | ₩81,799 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,865 | ₩82,500 | ₩81,865 | ₩82,100 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,060 | ₩81,060 | ₩81,060 | ₩81,060 | 0.00% | 100 |
| 2026.09.30 | ₩80,797 | ₩80,797 | ₩80,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,797 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,804 | ₩81,055 | ₩80,804 | ₩81,055 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,905 | ₩80,905 | ₩80,905 | ₩80,905 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,458 | ₩81,469 | ₩81,325 | ₩81,469 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,794 | ₩82,794 | ₩81,018 | ₩81,299 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,338 | ₩82,967 | ₩81,058 | ₩81,259 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,719 | ₩81,719 | ₩81,719 | ₩81,719 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,354 | ₩81,584 | ₩81,354 | ₩81,584 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,545 | ₩80,545 | ₩80,545 | ₩80,545 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,730 | ₩80,764 | ₩79,802 | ₩80,614 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,081 | ₩80,323 | ₩79,442 | ₩79,766 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,043 | ₩80,043 | ₩79,667 | ₩79,667 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,069 | ₩80,069 | ₩79,941 | ₩79,941 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,849 | ₩80,849 | ₩80,849 | ₩80,849 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,430 | ₩80,430 | ₩80,270 | ₩80,270 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,111 | ₩81,111 | ₩81,067 | ₩81,067 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,620 | ₩81,620 | ₩81,620 | ₩81,620 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,418 | ₩81,574 | ₩81,418 | ₩81,574 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,596 | ₩81,596 | ₩81,596 | ₩81,596 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩80,973 | ₩80,973 | ₩80,973 | ₩80,973 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,632 | ₩81,632 | ₩81,131 | ₩81,131 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩82,006 | ₩82,291 | ₩82,006 | ₩82,291 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,221 | ₩83,221 | ₩82,631 | ₩82,631 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,668 | ₩83,720 | ₩83,668 | ₩83,720 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,285 | ₩83,285 | ₩83,285 | ₩83,285 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,301 | ₩83,448 | ₩83,301 | ₩83,309 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,660 | ₩82,927 | ₩82,660 | ₩82,764 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,208 | ₩83,555 | ₩83,208 | ₩83,408 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,743 | ₩82,743 | ₩82,743 | ₩82,743 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,101 | ₩83,955 | ₩83,101 | ₩83,197 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,736 | ₩82,736 | ₩82,736 | ₩82,736 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,209 | ₩84,209 | ₩84,005 | ₩84,005 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,955 | ₩83,955 | ₩83,862 | ₩83,939 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,035 | ₩84,035 | ₩83,902 | ₩83,954 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,336 | ₩83,336 | ₩83,336 | ₩83,336 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,553 | ₩82,553 | ₩82,553 | ₩82,553 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,274 | ₩83,274 | ₩82,727 | ₩82,727 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,110 | ₩83,110 | ₩83,110 | ₩83,110 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,197 | ₩82,197 | ₩82,197 | ₩82,197 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,394 | ₩82,394 | ₩82,394 | ₩82,394 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,712 | ₩82,673 | ₩81,712 | ₩82,510 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,156 | ₩80,156 | ₩80,156 | ₩80,156 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,579 | ₩79,579 | ₩79,579 | ₩79,579 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,762 | ₩79,762 | ₩79,762 | ₩79,762 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,881 | ₩77,881 | ₩77,881 | ₩77,881 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,146 | ₩78,981 | ₩78,146 | ₩78,938 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,095 | ₩79,623 | ₩79,095 | ₩79,623 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,602 | ₩79,602 | ₩79,602 | ₩79,602 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,833 | ₩79,833 | ₩79,833 | ₩79,833 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,316 | ₩80,316 | ₩80,288 | ₩80,288 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,722 | ₩80,853 | ₩79,722 | ₩80,853 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,296 | ₩80,296 | ₩79,395 | ₩79,395 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,442 | ₩79,776 | ₩78,654 | ₩79,649 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,956 | ₩79,956 | ₩79,956 | ₩79,956 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,510 | ₩80,543 | ₩80,510 | ₩80,543 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,836 | ₩80,836 | ₩80,836 | ₩80,836 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,657 | ₩80,657 | ₩80,268 | ₩80,268 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,439 | ₩81,439 | ₩81,439 | ₩81,439 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,759 | ₩81,759 | ₩81,411 | ₩81,411 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,417 | ₩80,461 | ₩80,417 | ₩80,461 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,071 | ₩81,071 | ₩80,230 | ₩80,505 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,126 | ₩82,126 | ₩82,046 | ₩82,062 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,817 | ₩81,000 | ₩80,817 | ₩81,000 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,391 | ₩81,899 | ₩81,391 | ₩81,402 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,298 | ₩82,700 | ₩81,298 | ₩82,588 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,684 | ₩81,293 | ₩79,842 | ₩81,293 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,363 | ₩80,363 | ₩80,255 | ₩80,255 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,698 | ₩80,698 | ₩80,698 | ₩80,698 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩80,016 | ₩80,043 | ₩79,707 | ₩79,707 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,322 | ₩80,190 | ₩79,322 | ₩79,585 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,031 | ₩81,218 | ₩81,031 | ₩81,186 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩81,018 | ₩81,018 | ₩80,937 | ₩80,977 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,231 | ₩81,231 | ₩80,101 | ₩80,101 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,311 | ₩81,311 | ₩80,586 | ₩80,586 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,872 | ₩81,872 | ₩81,736 | ₩81,736 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩79,976 | ₩80,697 | ₩79,976 | ₩80,662 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩80,023 | ₩80,023 | ₩80,023 | ₩80,023 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,534 | ₩78,534 | ₩77,650 | ₩77,650 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,345 | ₩78,910 | ₩77,305 | ₩78,910 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,350 | ₩80,350 | ₩79,531 | ₩79,531 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,789 | ₩79,789 | ₩79,075 | ₩79,075 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩81,992 | ₩82,099 | ₩81,968 | ₩81,968 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,393 | ₩82,592 | ₩82,126 | ₩82,237 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,792 | ₩82,311 | ₩81,645 | ₩82,311 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,604 | ₩81,104 | ₩80,604 | ₩81,038 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,377 | ₩80,483 | ₩80,363 | ₩80,483 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,041 | ₩80,343 | ₩79,041 | ₩80,343 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,415 | ₩79,415 | ₩79,179 | ₩79,179 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,789 | ₩80,216 | ₩79,789 | ₩80,171 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,854 | ₩78,854 | ₩78,806 | ₩78,806 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,839 | ₩78,361 | ₩77,839 | ₩78,361 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,771 | ₩78,013 | ₩76,771 | ₩77,814 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,743 | ₩76,117 | ₩75,689 | ₩76,057 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,051 | ₩77,051 | ₩76,117 | ₩76,544 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,568 | ₩76,568 | ₩76,568 | ₩76,568 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,452 | ₩78,066 | ₩77,452 | ₩78,000 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,528 | ₩77,528 | ₩77,528 | ₩77,528 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,238 | ₩77,310 | ₩76,491 | ₩77,310 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,639 | ₩78,275 | ₩77,639 | ₩78,275 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,332 | ₩77,886 | ₩77,305 | ₩77,886 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,839 | ₩77,839 | ₩76,561 | ₩76,561 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,492 | ₩77,492 | ₩77,445 | ₩77,445 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,703 | ₩76,330 | ₩75,703 | ₩76,186 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,623 | ₩75,623 | ₩75,222 | ₩75,222 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,063 | ₩76,143 | ₩75,991 | ₩75,991 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,554 | ₩75,576 | ₩74,514 | ₩75,576 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,033 | ₩74,067 | ₩73,780 | ₩74,067 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,447 | ₩74,474 | ₩74,367 | ₩74,441 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,589 | ₩75,589 | ₩75,489 | ₩75,501 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,409 | ₩75,895 | ₩75,409 | ₩75,895 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,623 | ₩75,850 | ₩74,467 | ₩75,285 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩75,022 | ₩75,743 | ₩75,022 | ₩75,607 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,220 | ₩74,220 | ₩74,180 | ₩74,190 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,728 | ₩74,748 | ₩74,728 | ₩74,748 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,062 | ₩75,502 | ₩75,062 | ₩75,195 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,713 | ₩74,301 | ₩73,713 | ₩74,075 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,700 | ₩74,037 | ₩73,660 | ₩74,037 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,286 | ₩73,599 | ₩73,179 | ₩73,599 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,111 | ₩72,972 | ₩72,111 | ₩72,972 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,244 | ₩72,244 | ₩71,961 | ₩71,961 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,029 | ₩71,583 | ₩70,842 | ₩71,502 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,483 | ₩71,516 | ₩71,069 | ₩71,311 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,852 | ₩69,373 | ₩68,572 | ₩69,373 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,360 | ₩69,453 | ₩69,106 | ₩69,368 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,183 | ₩68,817 | ₩67,183 | ₩68,817 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,333 | ₩69,333 | ₩68,912 | ₩68,912 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,904 | ₩68,258 | ₩67,584 | ₩68,235 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,435 | ₩66,435 | ₩65,540 | ₩65,755 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,796 | ₩66,822 | ₩66,296 | ₩66,296 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,118 | ₩68,118 | ₩67,357 | ₩67,363 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,293 | ₩69,293 | ₩68,975 | ₩68,975 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,704 | ₩68,371 | ₩67,624 | ₩68,076 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,465 | ₩69,213 | ₩68,465 | ₩68,509 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,358 | ₩68,358 | ₩67,114 | ₩67,114 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,170 | ₩68,498 | ₩67,170 | ₩68,498 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,518 | ₩68,518 | ₩68,315 | ₩68,315 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,253 | ₩69,253 | ₩69,019 | ₩69,019 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,197 | ₩69,197 | ₩69,197 | ₩69,197 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,106 | ₩69,106 | ₩68,346 | ₩68,346 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,186 | ₩69,186 | ₩69,159 | ₩69,159 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,153 | ₩70,153 | ₩70,153 | ₩70,153 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,283 | ₩71,456 | ₩70,492 | ₩70,492 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,719 | ₩70,604 | ₩68,612 | ₩70,604 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,174 | ₩70,334 | ₩69,920 | ₩70,075 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,029 | ₩71,029 | ₩69,747 | ₩70,384 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,182 | ₩71,429 | ₩71,182 | ₩71,289 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,667 | ₩70,748 | ₩69,093 | ₩70,540 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,483 | ₩71,978 | ₩71,483 | ₩71,879 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,656 | ₩71,904 | ₩71,656 | ₩71,904 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,656 | ₩72,431 | ₩70,962 | ₩72,185 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,616 | ₩72,631 | ₩71,443 | ₩71,783 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,383 | ₩71,383 | ₩71,383 | ₩71,383 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,563 | ₩71,563 | ₩70,695 | ₩70,853 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,510 | ₩71,568 | ₩71,510 | ₩71,568 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,257 | ₩71,257 | ₩71,257 | ₩71,257 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,550 | ₩71,550 | ₩71,307 | ₩71,307 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,875 | ₩70,875 | ₩70,874 | ₩70,874 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,747 | ₩70,747 | ₩70,747 | ₩70,747 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,062 | ₩70,062 | ₩70,062 | ₩70,062 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,483 | ₩71,483 | ₩71,260 | ₩71,260 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,950 | ₩71,950 | ₩71,694 | ₩71,694 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,470 | ₩72,164 | ₩71,470 | ₩72,143 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,521 | ₩70,835 | ₩70,521 | ₩70,768 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,740 | ₩69,740 | ₩68,983 | ₩68,983 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,587 | ₩70,142 | ₩69,587 | ₩70,142 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,967 | ₩70,511 | ₩69,967 | ₩70,511 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,748 | ₩70,829 | ₩70,652 | ₩70,652 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,802 | ₩70,802 | ₩70,148 | ₩70,176 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,448 | ₩71,061 | ₩70,448 | ₩71,061 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,678 | ₩71,678 | ₩71,678 | ₩71,678 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,897 | ₩72,180 | ₩71,897 | ₩72,180 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,730 | ₩71,730 | ₩71,393 | ₩71,393 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,169 | ₩71,169 | ₩71,113 | ₩71,113 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,309 | ₩71,416 | ₩71,209 | ₩71,213 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩70,989 | ₩71,002 | ₩70,874 | ₩70,874 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩70,003 | ₩70,003 | ₩70,003 | ₩70,003 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩71,002 | ₩71,016 | ₩70,775 | ₩70,775 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,882 | ₩70,949 | ₩70,615 | ₩70,619 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,628 | ₩70,628 | ₩70,628 | ₩70,628 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,648 | ₩70,817 | ₩70,648 | ₩70,671 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,748 | ₩70,748 | ₩70,748 | ₩70,748 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,475 | ₩70,475 | ₩70,360 | ₩70,360 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,375 | ₩70,375 | ₩70,073 | ₩70,073 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,668 | ₩71,022 | ₩70,668 | ₩70,682 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,206 | ₩70,754 | ₩70,206 | ₩70,754 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,373 | ₩69,791 | ₩69,119 | ₩69,791 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,213 | ₩69,222 | ₩69,146 | ₩69,222 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,859 | ₩68,859 | ₩68,859 | ₩68,859 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,640 | ₩69,640 | ₩69,413 | ₩69,413 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,569 | ₩69,569 | ₩69,569 | ₩69,569 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩70,014 | ₩70,014 | ₩69,747 | ₩69,907 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩69,997 | ₩69,997 | ₩69,997 | ₩69,997 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,774 | ₩69,987 | ₩69,774 | ₩69,950 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,838 | ₩69,838 | ₩69,838 | ₩69,838 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,906 | ₩69,182 | ₩68,906 | ₩69,182 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,355 | ₩68,355 | ₩68,355 | ₩68,355 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,523 | ₩67,523 | ₩67,523 | ₩67,523 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,295 | ₩68,295 | ₩68,295 | ₩68,295 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,572 | ₩68,625 | ₩68,473 | ₩68,473 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,346 | ₩69,346 | ₩68,452 | ₩68,573 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,360 | ₩69,637 | ₩69,360 | ₩69,617 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,346 | ₩69,346 | ₩69,337 | ₩69,337 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,185 | ₩68,185 | ₩68,111 | ₩68,111 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,625 | ₩68,625 | ₩68,180 | ₩68,180 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,529 | ₩68,529 | ₩68,529 | ₩68,529 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,811 | ₩68,398 | ₩67,811 | ₩68,132 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,824 | ₩67,983 | ₩67,757 | ₩67,983 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,383 | ₩67,410 | ₩67,290 | ₩67,290 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,410 | ₩67,410 | ₩67,087 | ₩67,087 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,463 | ₩67,463 | ₩67,410 | ₩67,426 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,515 | ₩67,256 | ₩66,515 | ₩67,244 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,208 | ₩66,208 | ₩66,208 | ₩66,208 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,046 | ₩65,288 | ₩65,046 | ₩65,288 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,965 | ₩64,583 | ₩63,698 | ₩64,583 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,035 | ₩66,035 | ₩63,810 | ₩63,810 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,151 | ₩65,151 | ₩65,151 | ₩65,151 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,113 | ₩65,367 | ₩65,060 | ₩65,147 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,874 | ₩66,275 | ₩65,340 | ₩65,476 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,407 | ₩66,276 | ₩65,407 | ₩66,276 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,517 | ₩67,517 | ₩66,392 | ₩66,392 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,851 | ₩67,851 | ₩67,628 | ₩67,628 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,103 | ₩67,503 | ₩67,103 | ₩67,503 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,434 | ₩66,088 | ₩65,100 | ₩66,088 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,808 | ₩65,901 | ₩65,723 | ₩65,723 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,328 | ₩66,769 | ₩66,295 | ₩66,713 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,355 | ₩66,408 | ₩65,886 | ₩66,225 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,410 | ₩67,410 | ₩66,836 | ₩67,298 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,156 | ₩67,317 | ₩66,782 | ₩67,159 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,836 | ₩67,463 | ₩66,836 | ₩67,457 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,104 | ₩68,104 | ₩67,287 | ₩67,287 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,118 | ₩68,144 | ₩68,110 | ₩68,111 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,211 | ₩68,211 | ₩67,677 | ₩67,883 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,837 | ₩67,837 | ₩67,397 | ₩67,498 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,876 | ₩67,143 | ₩66,876 | ₩67,073 | +0.30% | 1.8천 |
|---|