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 | ₩81,559 | ₩81,559 | ₩81,131 | ₩81,335 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,810 | ₩81,184 | ₩80,276 | ₩80,828 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,465 | ₩81,465 | ₩80,917 | ₩81,222 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,080 | ₩82,494 | ₩82,053 | ₩82,414 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,599 | ₩81,832 | ₩81,492 | ₩81,832 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,899 | ₩82,534 | ₩81,899 | ₩82,134 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,094 | ₩81,094 | ₩81,094 | ₩81,094 | 0.00% | 100 |
| 2026.09.30 | ₩80,830 | ₩80,830 | ₩80,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,830 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,837 | ₩81,088 | ₩80,837 | ₩81,088 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,939 | ₩80,939 | ₩80,939 | ₩80,939 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,492 | ₩81,502 | ₩81,358 | ₩81,502 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,828 | ₩82,828 | ₩81,051 | ₩81,333 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,371 | ₩83,001 | ₩81,091 | ₩81,293 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,752 | ₩81,752 | ₩81,752 | ₩81,752 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,388 | ₩81,617 | ₩81,388 | ₩81,617 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,578 | ₩80,578 | ₩80,578 | ₩80,578 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,764 | ₩80,797 | ₩79,835 | ₩80,647 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,114 | ₩80,356 | ₩79,474 | ₩79,799 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,076 | ₩80,076 | ₩79,700 | ₩79,700 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,102 | ₩80,102 | ₩79,974 | ₩79,974 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,883 | ₩80,883 | ₩80,883 | ₩80,883 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,463 | ₩80,463 | ₩80,303 | ₩80,303 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,144 | ₩81,144 | ₩81,100 | ₩81,100 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,653 | ₩81,653 | ₩81,653 | ₩81,653 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,452 | ₩81,608 | ₩81,452 | ₩81,608 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,629 | ₩81,629 | ₩81,629 | ₩81,629 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,007 | ₩81,007 | ₩81,007 | ₩81,007 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,665 | ₩81,665 | ₩81,164 | ₩81,164 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩82,039 | ₩82,325 | ₩82,039 | ₩82,325 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,255 | ₩83,255 | ₩82,665 | ₩82,665 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,703 | ₩83,755 | ₩83,703 | ₩83,755 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,319 | ₩83,319 | ₩83,319 | ₩83,319 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,335 | ₩83,482 | ₩83,335 | ₩83,343 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,694 | ₩82,961 | ₩82,694 | ₩82,798 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,242 | ₩83,589 | ₩83,242 | ₩83,442 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,777 | ₩82,777 | ₩82,777 | ₩82,777 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,135 | ₩83,990 | ₩83,135 | ₩83,231 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,770 | ₩82,770 | ₩82,770 | ₩82,770 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,244 | ₩84,244 | ₩84,039 | ₩84,039 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,990 | ₩83,990 | ₩83,896 | ₩83,974 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,070 | ₩84,070 | ₩83,936 | ₩83,989 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,370 | ₩83,370 | ₩83,370 | ₩83,370 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,587 | ₩82,587 | ₩82,587 | ₩82,587 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,309 | ₩83,309 | ₩82,761 | ₩82,761 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,144 | ₩83,144 | ₩83,144 | ₩83,144 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,231 | ₩82,231 | ₩82,231 | ₩82,231 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,428 | ₩82,428 | ₩82,428 | ₩82,428 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,746 | ₩82,707 | ₩81,746 | ₩82,544 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,189 | ₩80,189 | ₩80,189 | ₩80,189 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,612 | ₩79,612 | ₩79,612 | ₩79,612 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,795 | ₩79,795 | ₩79,795 | ₩79,795 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,913 | ₩77,913 | ₩77,913 | ₩77,913 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,179 | ₩79,014 | ₩78,179 | ₩78,971 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,127 | ₩79,656 | ₩79,127 | ₩79,656 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,635 | ₩79,635 | ₩79,635 | ₩79,635 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,866 | ₩79,866 | ₩79,866 | ₩79,866 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,350 | ₩80,350 | ₩80,321 | ₩80,321 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,755 | ₩80,887 | ₩79,755 | ₩80,887 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,329 | ₩80,329 | ₩79,428 | ₩79,428 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,474 | ₩79,808 | ₩78,686 | ₩79,682 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,989 | ₩79,989 | ₩79,989 | ₩79,989 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,543 | ₩80,577 | ₩80,543 | ₩80,577 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,869 | ₩80,869 | ₩80,869 | ₩80,869 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,690 | ₩80,690 | ₩80,301 | ₩80,301 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,473 | ₩81,473 | ₩81,473 | ₩81,473 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,792 | ₩81,792 | ₩81,445 | ₩81,445 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,450 | ₩80,494 | ₩80,450 | ₩80,494 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,104 | ₩81,104 | ₩80,263 | ₩80,538 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,160 | ₩82,160 | ₩82,080 | ₩82,096 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,850 | ₩81,034 | ₩80,850 | ₩81,034 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,425 | ₩81,933 | ₩81,425 | ₩81,436 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,331 | ₩82,734 | ₩81,331 | ₩82,622 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,717 | ₩81,326 | ₩79,875 | ₩81,326 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,396 | ₩80,396 | ₩80,288 | ₩80,288 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,732 | ₩80,732 | ₩80,732 | ₩80,732 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩80,049 | ₩80,076 | ₩79,740 | ₩79,740 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,354 | ₩80,223 | ₩79,354 | ₩79,617 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,064 | ₩81,251 | ₩81,064 | ₩81,219 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩81,051 | ₩81,051 | ₩80,971 | ₩81,011 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,265 | ₩81,265 | ₩80,134 | ₩80,134 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,345 | ₩81,345 | ₩80,619 | ₩80,619 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,906 | ₩81,906 | ₩81,770 | ₩81,770 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩80,009 | ₩80,730 | ₩80,009 | ₩80,696 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩80,056 | ₩80,056 | ₩80,056 | ₩80,056 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,566 | ₩78,566 | ₩77,682 | ₩77,682 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,377 | ₩78,943 | ₩77,337 | ₩78,943 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,383 | ₩80,383 | ₩79,564 | ₩79,564 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,822 | ₩79,822 | ₩79,107 | ₩79,107 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩82,026 | ₩82,133 | ₩82,002 | ₩82,002 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,427 | ₩82,626 | ₩82,160 | ₩82,271 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,826 | ₩82,345 | ₩81,679 | ₩82,345 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,637 | ₩81,138 | ₩80,637 | ₩81,071 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,410 | ₩80,517 | ₩80,396 | ₩80,517 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,074 | ₩80,376 | ₩79,074 | ₩80,376 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,448 | ₩79,448 | ₩79,211 | ₩79,211 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,822 | ₩80,249 | ₩79,822 | ₩80,204 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,887 | ₩78,887 | ₩78,839 | ₩78,839 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,871 | ₩78,394 | ₩77,871 | ₩78,394 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,803 | ₩78,045 | ₩76,803 | ₩77,846 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,774 | ₩76,148 | ₩75,721 | ₩76,088 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,083 | ₩77,083 | ₩76,148 | ₩76,576 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,600 | ₩76,600 | ₩76,600 | ₩76,600 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,484 | ₩78,098 | ₩77,484 | ₩78,032 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,560 | ₩77,560 | ₩77,560 | ₩77,560 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,270 | ₩77,342 | ₩76,522 | ₩77,342 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,671 | ₩78,307 | ₩77,671 | ₩78,307 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,364 | ₩77,918 | ₩77,337 | ₩77,918 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,871 | ₩77,871 | ₩76,593 | ₩76,593 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,524 | ₩77,524 | ₩77,477 | ₩77,477 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,734 | ₩76,362 | ₩75,734 | ₩76,217 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,654 | ₩75,654 | ₩75,253 | ₩75,253 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,095 | ₩76,175 | ₩76,022 | ₩76,022 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,585 | ₩75,607 | ₩74,545 | ₩75,607 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,064 | ₩74,097 | ₩73,810 | ₩74,097 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,478 | ₩74,505 | ₩74,398 | ₩74,471 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,620 | ₩75,620 | ₩75,520 | ₩75,532 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,440 | ₩75,926 | ₩75,440 | ₩75,926 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,654 | ₩75,881 | ₩74,498 | ₩75,316 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩75,053 | ₩75,774 | ₩75,053 | ₩75,638 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,251 | ₩74,251 | ₩74,211 | ₩74,220 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,759 | ₩74,779 | ₩74,759 | ₩74,779 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,093 | ₩75,533 | ₩75,093 | ₩75,226 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,743 | ₩74,331 | ₩73,743 | ₩74,105 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,730 | ₩74,068 | ₩73,690 | ₩74,068 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,316 | ₩73,630 | ₩73,209 | ₩73,630 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,140 | ₩73,002 | ₩72,140 | ₩73,002 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,274 | ₩72,274 | ₩71,991 | ₩71,991 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,058 | ₩71,613 | ₩70,871 | ₩71,531 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,512 | ₩71,546 | ₩71,098 | ₩71,340 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,881 | ₩69,402 | ₩68,600 | ₩69,402 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,388 | ₩69,482 | ₩69,134 | ₩69,396 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,211 | ₩68,846 | ₩67,211 | ₩68,846 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,361 | ₩69,361 | ₩68,941 | ₩68,941 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,932 | ₩68,286 | ₩67,611 | ₩68,263 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,463 | ₩66,463 | ₩65,567 | ₩65,783 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,823 | ₩66,850 | ₩66,324 | ₩66,324 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,146 | ₩68,146 | ₩67,384 | ₩67,391 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,321 | ₩69,321 | ₩69,003 | ₩69,003 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,732 | ₩68,400 | ₩67,651 | ₩68,104 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,493 | ₩69,241 | ₩68,493 | ₩68,537 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,386 | ₩68,386 | ₩67,141 | ₩67,141 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,197 | ₩68,527 | ₩67,197 | ₩68,527 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,547 | ₩68,547 | ₩68,344 | ₩68,344 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,281 | ₩69,281 | ₩69,048 | ₩69,048 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,225 | ₩69,225 | ₩69,225 | ₩69,225 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,134 | ₩69,134 | ₩68,374 | ₩68,374 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,215 | ₩69,215 | ₩69,188 | ₩69,188 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,182 | ₩70,182 | ₩70,182 | ₩70,182 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,312 | ₩71,486 | ₩70,521 | ₩70,521 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,747 | ₩70,633 | ₩68,640 | ₩70,633 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,203 | ₩70,363 | ₩69,949 | ₩70,104 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,058 | ₩71,058 | ₩69,776 | ₩70,413 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,212 | ₩71,459 | ₩71,212 | ₩71,319 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,695 | ₩70,778 | ₩69,121 | ₩70,569 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,512 | ₩72,008 | ₩71,512 | ₩71,909 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,686 | ₩71,933 | ₩71,686 | ₩71,933 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,686 | ₩72,461 | ₩70,991 | ₩72,215 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,646 | ₩72,661 | ₩71,472 | ₩71,813 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,412 | ₩71,412 | ₩71,412 | ₩71,412 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,592 | ₩71,592 | ₩70,724 | ₩70,882 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,539 | ₩71,598 | ₩71,539 | ₩71,598 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,287 | ₩71,287 | ₩71,287 | ₩71,287 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,579 | ₩71,579 | ₩71,336 | ₩71,336 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,904 | ₩70,904 | ₩70,903 | ₩70,903 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,776 | ₩70,776 | ₩70,776 | ₩70,776 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,091 | ₩70,091 | ₩70,091 | ₩70,091 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,512 | ₩71,512 | ₩71,289 | ₩71,289 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,980 | ₩71,980 | ₩71,723 | ₩71,723 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,499 | ₩72,194 | ₩71,499 | ₩72,172 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,550 | ₩70,864 | ₩70,550 | ₩70,798 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,769 | ₩69,769 | ₩69,011 | ₩69,011 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,615 | ₩70,171 | ₩69,615 | ₩70,171 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,996 | ₩70,540 | ₩69,996 | ₩70,540 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,778 | ₩70,858 | ₩70,681 | ₩70,681 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,831 | ₩70,831 | ₩70,176 | ₩70,204 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,477 | ₩71,090 | ₩70,477 | ₩71,090 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,707 | ₩71,707 | ₩71,707 | ₩71,707 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,926 | ₩72,210 | ₩71,926 | ₩72,210 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,759 | ₩71,759 | ₩71,423 | ₩71,423 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,198 | ₩71,198 | ₩71,142 | ₩71,142 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,339 | ₩71,446 | ₩71,238 | ₩71,242 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩71,018 | ₩71,031 | ₩70,903 | ₩70,903 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩70,032 | ₩70,032 | ₩70,032 | ₩70,032 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩71,031 | ₩71,045 | ₩70,804 | ₩70,804 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,911 | ₩70,978 | ₩70,644 | ₩70,648 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,657 | ₩70,657 | ₩70,657 | ₩70,657 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,677 | ₩70,846 | ₩70,677 | ₩70,700 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,778 | ₩70,778 | ₩70,778 | ₩70,778 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,504 | ₩70,504 | ₩70,389 | ₩70,389 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,404 | ₩70,404 | ₩70,102 | ₩70,102 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,697 | ₩71,051 | ₩70,697 | ₩70,711 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,235 | ₩70,783 | ₩70,235 | ₩70,783 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,402 | ₩69,820 | ₩69,148 | ₩69,820 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,241 | ₩69,251 | ₩69,174 | ₩69,251 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,887 | ₩68,887 | ₩68,887 | ₩68,887 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,669 | ₩69,669 | ₩69,442 | ₩69,442 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,598 | ₩69,598 | ₩69,598 | ₩69,598 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩70,043 | ₩70,043 | ₩69,776 | ₩69,936 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩70,025 | ₩70,025 | ₩70,025 | ₩70,025 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,802 | ₩70,016 | ₩69,802 | ₩69,979 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,866 | ₩69,866 | ₩69,866 | ₩69,866 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,934 | ₩69,211 | ₩68,934 | ₩69,211 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,384 | ₩68,384 | ₩68,384 | ₩68,384 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,551 | ₩67,551 | ₩67,551 | ₩67,551 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,323 | ₩68,323 | ₩68,323 | ₩68,323 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,600 | ₩68,653 | ₩68,501 | ₩68,501 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,375 | ₩69,375 | ₩68,480 | ₩68,601 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,388 | ₩69,666 | ₩69,388 | ₩69,646 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,375 | ₩69,375 | ₩69,365 | ₩69,365 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,213 | ₩68,213 | ₩68,139 | ₩68,139 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,653 | ₩68,653 | ₩68,209 | ₩68,209 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,557 | ₩68,557 | ₩68,557 | ₩68,557 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,839 | ₩68,426 | ₩67,839 | ₩68,160 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,852 | ₩68,011 | ₩67,785 | ₩68,011 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,411 | ₩67,438 | ₩67,318 | ₩67,318 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,438 | ₩67,438 | ₩67,114 | ₩67,114 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,491 | ₩67,491 | ₩67,438 | ₩67,454 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,543 | ₩67,284 | ₩66,543 | ₩67,272 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,235 | ₩66,235 | ₩66,235 | ₩66,235 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,073 | ₩65,315 | ₩65,073 | ₩65,315 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,991 | ₩64,610 | ₩63,724 | ₩64,610 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,062 | ₩66,062 | ₩63,836 | ₩63,836 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,177 | ₩65,177 | ₩65,177 | ₩65,177 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,140 | ₩65,394 | ₩65,087 | ₩65,173 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,901 | ₩66,302 | ₩65,367 | ₩65,503 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,434 | ₩66,304 | ₩65,434 | ₩66,304 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,545 | ₩67,545 | ₩66,420 | ₩66,420 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,879 | ₩67,879 | ₩67,656 | ₩67,656 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,130 | ₩67,531 | ₩67,130 | ₩67,531 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,283 | ₩67,283 | ₩67,283 | ₩67,283 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,461 | ₩66,115 | ₩65,127 | ₩66,115 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,835 | ₩65,928 | ₩65,750 | ₩65,750 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,356 | ₩66,797 | ₩66,322 | ₩66,740 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,382 | ₩66,436 | ₩65,913 | ₩66,253 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,438 | ₩67,438 | ₩66,863 | ₩67,326 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,184 | ₩67,344 | ₩66,810 | ₩67,187 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,863 | ₩67,491 | ₩66,863 | ₩67,485 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,132 | ₩68,132 | ₩67,315 | ₩67,315 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,146 | ₩68,173 | ₩68,138 | ₩68,139 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,239 | ₩68,239 | ₩67,705 | ₩67,911 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,865 | ₩67,865 | ₩67,424 | ₩67,526 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,903 | ₩67,171 | ₩66,903 | ₩67,101 | +0.30% | 1.8천 |
|---|