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 | ₩81,574 | ₩81,574 | ₩81,146 | ₩81,351 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,826 | ₩81,200 | ₩80,291 | ₩80,843 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,480 | ₩81,480 | ₩80,932 | ₩81,237 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,095 | ₩82,509 | ₩82,068 | ₩82,429 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,614 | ₩81,848 | ₩81,507 | ₩81,848 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,915 | ₩82,549 | ₩81,915 | ₩82,150 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,109 | ₩81,109 | ₩81,109 | ₩81,109 | 0.00% | 100 |
| 2026.09.30 | ₩80,846 | ₩80,846 | ₩80,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,846 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,852 | ₩81,103 | ₩80,852 | ₩81,103 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,954 | ₩80,954 | ₩80,954 | ₩80,954 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,507 | ₩81,518 | ₩81,373 | ₩81,518 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,843 | ₩82,843 | ₩81,066 | ₩81,348 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,387 | ₩83,017 | ₩81,106 | ₩81,308 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,768 | ₩81,768 | ₩81,768 | ₩81,768 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,403 | ₩81,633 | ₩81,403 | ₩81,633 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,593 | ₩80,593 | ₩80,593 | ₩80,593 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,779 | ₩80,812 | ₩79,850 | ₩80,663 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,129 | ₩80,371 | ₩79,489 | ₩79,814 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,091 | ₩80,091 | ₩79,715 | ₩79,715 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,117 | ₩80,117 | ₩79,989 | ₩79,989 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,898 | ₩80,898 | ₩80,898 | ₩80,898 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,478 | ₩80,478 | ₩80,318 | ₩80,318 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,160 | ₩81,160 | ₩81,115 | ₩81,115 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,669 | ₩81,669 | ₩81,669 | ₩81,669 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,467 | ₩81,623 | ₩81,467 | ₩81,623 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,645 | ₩81,645 | ₩81,645 | ₩81,645 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩81,022 | ₩81,022 | ₩81,022 | ₩81,022 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,681 | ₩81,681 | ₩81,180 | ₩81,180 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩82,055 | ₩82,341 | ₩82,055 | ₩82,341 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,271 | ₩83,271 | ₩82,680 | ₩82,680 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,718 | ₩83,770 | ₩83,718 | ₩83,770 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,335 | ₩83,335 | ₩83,335 | ₩83,335 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,351 | ₩83,498 | ₩83,351 | ₩83,359 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,710 | ₩82,977 | ₩82,710 | ₩82,814 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,257 | ₩83,605 | ₩83,257 | ₩83,458 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,792 | ₩82,792 | ₩82,792 | ₩82,792 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,150 | ₩84,006 | ₩83,150 | ₩83,247 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,786 | ₩82,786 | ₩82,786 | ₩82,786 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,260 | ₩84,260 | ₩84,055 | ₩84,055 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩84,006 | ₩84,006 | ₩83,912 | ₩83,990 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,086 | ₩84,086 | ₩83,952 | ₩84,004 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,386 | ₩83,386 | ₩83,386 | ₩83,386 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,603 | ₩82,603 | ₩82,603 | ₩82,603 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,324 | ₩83,324 | ₩82,776 | ₩82,776 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,160 | ₩83,160 | ₩83,160 | ₩83,160 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,246 | ₩82,246 | ₩82,246 | ₩82,246 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,444 | ₩82,444 | ₩82,444 | ₩82,444 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,761 | ₩82,723 | ₩81,761 | ₩82,560 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,204 | ₩80,204 | ₩80,204 | ₩80,204 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,627 | ₩79,627 | ₩79,627 | ₩79,627 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,810 | ₩79,810 | ₩79,810 | ₩79,810 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,927 | ₩77,927 | ₩77,927 | ₩77,927 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,193 | ₩79,028 | ₩78,193 | ₩78,986 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,142 | ₩79,671 | ₩79,142 | ₩79,671 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,650 | ₩79,650 | ₩79,650 | ₩79,650 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,881 | ₩79,881 | ₩79,881 | ₩79,881 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,365 | ₩80,365 | ₩80,336 | ₩80,336 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,770 | ₩80,902 | ₩79,770 | ₩80,902 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,345 | ₩80,345 | ₩79,443 | ₩79,443 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,489 | ₩79,823 | ₩78,701 | ₩79,696 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩80,004 | ₩80,004 | ₩80,004 | ₩80,004 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,558 | ₩80,592 | ₩80,558 | ₩80,592 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,884 | ₩80,884 | ₩80,884 | ₩80,884 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,705 | ₩80,705 | ₩80,316 | ₩80,316 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,488 | ₩81,488 | ₩81,488 | ₩81,488 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,808 | ₩81,808 | ₩81,460 | ₩81,460 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,465 | ₩80,509 | ₩80,465 | ₩80,509 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,119 | ₩81,119 | ₩80,278 | ₩80,553 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,175 | ₩82,175 | ₩82,095 | ₩82,111 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,866 | ₩81,049 | ₩80,866 | ₩81,049 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,440 | ₩81,948 | ₩81,440 | ₩81,451 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,347 | ₩82,750 | ₩81,347 | ₩82,637 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,732 | ₩81,341 | ₩79,890 | ₩81,341 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,411 | ₩80,411 | ₩80,303 | ₩80,303 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,747 | ₩80,747 | ₩80,747 | ₩80,747 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩80,064 | ₩80,091 | ₩79,755 | ₩79,755 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,369 | ₩80,238 | ₩79,369 | ₩79,632 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,079 | ₩81,266 | ₩81,079 | ₩81,234 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩81,066 | ₩81,066 | ₩80,986 | ₩81,026 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,280 | ₩81,280 | ₩80,149 | ₩80,149 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,360 | ₩81,360 | ₩80,634 | ₩80,634 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,921 | ₩81,921 | ₩81,785 | ₩81,785 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩80,024 | ₩80,745 | ₩80,024 | ₩80,711 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩80,071 | ₩80,071 | ₩80,071 | ₩80,071 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,581 | ₩78,581 | ₩77,696 | ₩77,696 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,392 | ₩78,958 | ₩77,351 | ₩78,958 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,398 | ₩80,398 | ₩79,579 | ₩79,579 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,837 | ₩79,837 | ₩79,122 | ₩79,122 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩82,041 | ₩82,148 | ₩82,017 | ₩82,017 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,442 | ₩82,641 | ₩82,175 | ₩82,286 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,841 | ₩82,361 | ₩81,694 | ₩82,361 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,652 | ₩81,153 | ₩80,652 | ₩81,086 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,425 | ₩80,532 | ₩80,411 | ₩80,532 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,088 | ₩80,391 | ₩79,088 | ₩80,391 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,463 | ₩79,463 | ₩79,226 | ₩79,226 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,837 | ₩80,264 | ₩79,837 | ₩80,219 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,901 | ₩78,901 | ₩78,853 | ₩78,853 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,886 | ₩78,408 | ₩77,886 | ₩78,408 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,817 | ₩78,060 | ₩76,817 | ₩77,861 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,788 | ₩76,162 | ₩75,735 | ₩76,102 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,098 | ₩77,098 | ₩76,162 | ₩76,590 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,614 | ₩76,614 | ₩76,614 | ₩76,614 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,498 | ₩78,113 | ₩77,498 | ₩78,046 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,575 | ₩77,575 | ₩77,575 | ₩77,575 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,285 | ₩77,357 | ₩76,536 | ₩77,357 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,686 | ₩78,322 | ₩77,686 | ₩78,322 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,378 | ₩77,933 | ₩77,351 | ₩77,933 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,886 | ₩77,886 | ₩76,607 | ₩76,607 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,539 | ₩77,539 | ₩77,492 | ₩77,492 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,748 | ₩76,376 | ₩75,748 | ₩76,232 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,668 | ₩75,668 | ₩75,267 | ₩75,267 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,109 | ₩76,189 | ₩76,037 | ₩76,037 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,599 | ₩75,621 | ₩74,559 | ₩75,621 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,078 | ₩74,111 | ₩73,824 | ₩74,111 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,492 | ₩74,519 | ₩74,412 | ₩74,485 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,634 | ₩75,634 | ₩75,534 | ₩75,546 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,454 | ₩75,940 | ₩75,454 | ₩75,940 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,668 | ₩75,895 | ₩74,512 | ₩75,330 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩75,067 | ₩75,788 | ₩75,067 | ₩75,652 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,265 | ₩74,265 | ₩74,225 | ₩74,234 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,773 | ₩74,793 | ₩74,773 | ₩74,793 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,107 | ₩75,548 | ₩75,107 | ₩75,240 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,757 | ₩74,345 | ₩73,757 | ₩74,119 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,744 | ₩74,082 | ₩73,704 | ₩74,082 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,330 | ₩73,644 | ₩73,223 | ₩73,644 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,154 | ₩73,016 | ₩72,154 | ₩73,016 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,287 | ₩72,287 | ₩72,004 | ₩72,004 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,071 | ₩71,626 | ₩70,884 | ₩71,544 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,526 | ₩71,559 | ₩71,112 | ₩71,353 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,893 | ₩69,415 | ₩68,613 | ₩69,415 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,401 | ₩69,495 | ₩69,147 | ₩69,409 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,223 | ₩68,859 | ₩67,223 | ₩68,859 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,374 | ₩69,374 | ₩68,954 | ₩68,954 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,945 | ₩68,299 | ₩67,624 | ₩68,276 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,475 | ₩66,475 | ₩65,580 | ₩65,795 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,836 | ₩66,862 | ₩66,336 | ₩66,336 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,159 | ₩68,159 | ₩67,397 | ₩67,404 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,334 | ₩69,334 | ₩69,016 | ₩69,016 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,744 | ₩68,412 | ₩67,664 | ₩68,117 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,506 | ₩69,254 | ₩68,506 | ₩68,550 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,399 | ₩68,399 | ₩67,154 | ₩67,154 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,210 | ₩68,539 | ₩67,210 | ₩68,539 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,559 | ₩68,559 | ₩68,356 | ₩68,356 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,294 | ₩69,294 | ₩69,060 | ₩69,060 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,238 | ₩69,238 | ₩69,238 | ₩69,238 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,147 | ₩69,147 | ₩68,387 | ₩68,387 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,227 | ₩69,227 | ₩69,201 | ₩69,201 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,195 | ₩70,195 | ₩70,195 | ₩70,195 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,325 | ₩71,499 | ₩70,534 | ₩70,534 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,760 | ₩70,647 | ₩68,653 | ₩70,647 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,216 | ₩70,377 | ₩69,962 | ₩70,117 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,071 | ₩71,071 | ₩69,789 | ₩70,426 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,225 | ₩71,472 | ₩71,225 | ₩71,332 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,709 | ₩70,791 | ₩69,134 | ₩70,582 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,526 | ₩72,021 | ₩71,526 | ₩71,923 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,699 | ₩71,947 | ₩71,699 | ₩71,947 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,699 | ₩72,474 | ₩71,005 | ₩72,229 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,659 | ₩72,675 | ₩71,486 | ₩71,826 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,426 | ₩71,426 | ₩71,426 | ₩71,426 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,606 | ₩71,606 | ₩70,737 | ₩70,895 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,552 | ₩71,611 | ₩71,552 | ₩71,611 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,300 | ₩71,300 | ₩71,300 | ₩71,300 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,593 | ₩71,593 | ₩71,349 | ₩71,349 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,918 | ₩70,918 | ₩70,916 | ₩70,916 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,789 | ₩70,789 | ₩70,789 | ₩70,789 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,104 | ₩70,104 | ₩70,104 | ₩70,104 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,526 | ₩71,526 | ₩71,303 | ₩71,303 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,993 | ₩71,993 | ₩71,737 | ₩71,737 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,512 | ₩72,207 | ₩71,512 | ₩72,186 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,564 | ₩70,878 | ₩70,564 | ₩70,811 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,782 | ₩69,782 | ₩69,024 | ₩69,024 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,628 | ₩70,184 | ₩69,628 | ₩70,184 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩70,009 | ₩70,553 | ₩70,009 | ₩70,553 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,791 | ₩70,871 | ₩70,695 | ₩70,695 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,844 | ₩70,844 | ₩70,190 | ₩70,218 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,490 | ₩71,103 | ₩70,490 | ₩71,103 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,721 | ₩71,721 | ₩71,721 | ₩71,721 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,940 | ₩72,223 | ₩71,940 | ₩72,223 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,773 | ₩71,773 | ₩71,436 | ₩71,436 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,212 | ₩71,212 | ₩71,156 | ₩71,156 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,352 | ₩71,459 | ₩71,252 | ₩71,256 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩71,031 | ₩71,045 | ₩70,916 | ₩70,916 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩70,045 | ₩70,045 | ₩70,045 | ₩70,045 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩71,045 | ₩71,058 | ₩70,818 | ₩70,818 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,924 | ₩70,991 | ₩70,657 | ₩70,661 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,671 | ₩70,671 | ₩70,671 | ₩70,671 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,691 | ₩70,859 | ₩70,691 | ₩70,713 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,791 | ₩70,791 | ₩70,791 | ₩70,791 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,517 | ₩70,517 | ₩70,402 | ₩70,402 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,417 | ₩70,417 | ₩70,115 | ₩70,115 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,711 | ₩71,065 | ₩70,711 | ₩70,724 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,248 | ₩70,796 | ₩70,248 | ₩70,796 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,415 | ₩69,833 | ₩69,161 | ₩69,833 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,254 | ₩69,264 | ₩69,187 | ₩69,264 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,900 | ₩68,900 | ₩68,900 | ₩68,900 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,682 | ₩69,682 | ₩69,455 | ₩69,455 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,611 | ₩69,611 | ₩69,611 | ₩69,611 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩70,056 | ₩70,056 | ₩69,789 | ₩69,949 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩70,039 | ₩70,039 | ₩70,039 | ₩70,039 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,815 | ₩70,029 | ₩69,815 | ₩69,992 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,880 | ₩69,880 | ₩69,880 | ₩69,880 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,947 | ₩69,223 | ₩68,947 | ₩69,223 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,396 | ₩68,396 | ₩68,396 | ₩68,396 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,564 | ₩67,564 | ₩67,564 | ₩67,564 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,336 | ₩68,336 | ₩68,336 | ₩68,336 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,613 | ₩68,666 | ₩68,514 | ₩68,514 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,388 | ₩69,388 | ₩68,493 | ₩68,614 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,401 | ₩69,679 | ₩69,401 | ₩69,659 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,388 | ₩69,388 | ₩69,378 | ₩69,378 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,225 | ₩68,225 | ₩68,152 | ₩68,152 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,666 | ₩68,666 | ₩68,221 | ₩68,221 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,570 | ₩68,570 | ₩68,570 | ₩68,570 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,851 | ₩68,439 | ₩67,851 | ₩68,173 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,865 | ₩68,024 | ₩67,798 | ₩68,024 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,424 | ₩67,450 | ₩67,330 | ₩67,330 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,450 | ₩67,450 | ₩67,127 | ₩67,127 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,504 | ₩67,504 | ₩67,450 | ₩67,466 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,555 | ₩67,297 | ₩66,555 | ₩67,285 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,248 | ₩66,248 | ₩66,248 | ₩66,248 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,085 | ₩65,327 | ₩65,085 | ₩65,327 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩64,003 | ₩64,622 | ₩63,736 | ₩64,622 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,074 | ₩66,074 | ₩63,848 | ₩63,848 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,190 | ₩65,190 | ₩65,190 | ₩65,190 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,152 | ₩65,406 | ₩65,099 | ₩65,186 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,914 | ₩66,315 | ₩65,379 | ₩65,516 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,446 | ₩66,316 | ₩65,446 | ₩66,316 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,557 | ₩67,557 | ₩66,432 | ₩66,432 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,891 | ₩67,891 | ₩67,668 | ₩67,668 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,143 | ₩67,544 | ₩67,143 | ₩67,544 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,295 | ₩67,295 | ₩67,295 | ₩67,295 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,473 | ₩66,128 | ₩65,139 | ₩66,128 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,847 | ₩65,940 | ₩65,763 | ₩65,763 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,368 | ₩66,809 | ₩66,335 | ₩66,753 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,395 | ₩66,448 | ₩65,926 | ₩66,265 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,450 | ₩67,450 | ₩66,876 | ₩67,338 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,196 | ₩67,357 | ₩66,822 | ₩67,199 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,876 | ₩67,504 | ₩66,876 | ₩67,497 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,145 | ₩68,145 | ₩67,327 | ₩67,327 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,159 | ₩68,185 | ₩68,151 | ₩68,152 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,252 | ₩68,252 | ₩67,718 | ₩67,923 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,878 | ₩67,878 | ₩67,437 | ₩67,539 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,916 | ₩67,183 | ₩66,916 | ₩67,114 | +0.30% | 1.8천 |
|---|