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 | ₩81,499 | ₩81,499 | ₩81,072 | ₩81,276 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,752 | ₩81,126 | ₩80,218 | ₩80,769 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,406 | ₩81,406 | ₩80,859 | ₩81,163 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,020 | ₩82,434 | ₩81,993 | ₩82,354 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,539 | ₩81,773 | ₩81,433 | ₩81,773 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,840 | ₩82,474 | ₩81,840 | ₩82,075 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,035 | ₩81,035 | ₩81,035 | ₩81,035 | 0.00% | 100 |
| 2026.09.30 | ₩80,772 | ₩80,772 | ₩80,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,772 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,778 | ₩81,029 | ₩80,778 | ₩81,029 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,880 | ₩80,880 | ₩80,880 | ₩80,880 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,433 | ₩81,443 | ₩81,299 | ₩81,443 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,768 | ₩82,768 | ₩80,992 | ₩81,274 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,312 | ₩82,941 | ₩81,032 | ₩81,234 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,693 | ₩81,693 | ₩81,693 | ₩81,693 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,328 | ₩81,558 | ₩81,328 | ₩81,558 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,519 | ₩80,519 | ₩80,519 | ₩80,519 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,705 | ₩80,738 | ₩79,777 | ₩80,589 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,056 | ₩80,298 | ₩79,417 | ₩79,741 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,018 | ₩80,018 | ₩79,642 | ₩79,642 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,044 | ₩80,044 | ₩79,916 | ₩79,916 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,824 | ₩80,824 | ₩80,824 | ₩80,824 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,405 | ₩80,405 | ₩80,244 | ₩80,244 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,085 | ₩81,085 | ₩81,041 | ₩81,041 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,594 | ₩81,594 | ₩81,594 | ₩81,594 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,393 | ₩81,549 | ₩81,393 | ₩81,549 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,570 | ₩81,570 | ₩81,570 | ₩81,570 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩80,948 | ₩80,948 | ₩80,948 | ₩80,948 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,606 | ₩81,606 | ₩81,105 | ₩81,105 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩81,980 | ₩82,266 | ₩81,980 | ₩82,266 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,195 | ₩83,195 | ₩82,605 | ₩82,605 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,642 | ₩83,694 | ₩83,642 | ₩83,694 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,259 | ₩83,259 | ₩83,259 | ₩83,259 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,275 | ₩83,422 | ₩83,275 | ₩83,283 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,634 | ₩82,901 | ₩82,634 | ₩82,738 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,181 | ₩83,528 | ₩83,181 | ₩83,382 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,717 | ₩82,717 | ₩82,717 | ₩82,717 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,075 | ₩83,929 | ₩83,075 | ₩83,171 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,710 | ₩82,710 | ₩82,710 | ₩82,710 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,183 | ₩84,183 | ₩83,978 | ₩83,978 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,929 | ₩83,929 | ₩83,835 | ₩83,913 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩84,009 | ₩84,009 | ₩83,876 | ₩83,928 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,310 | ₩83,310 | ₩83,310 | ₩83,310 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,527 | ₩82,527 | ₩82,527 | ₩82,527 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,248 | ₩83,248 | ₩82,701 | ₩82,701 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,084 | ₩83,084 | ₩83,084 | ₩83,084 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,171 | ₩82,171 | ₩82,171 | ₩82,171 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,368 | ₩82,368 | ₩82,368 | ₩82,368 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,686 | ₩82,647 | ₩81,686 | ₩82,485 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,131 | ₩80,131 | ₩80,131 | ₩80,131 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,554 | ₩79,554 | ₩79,554 | ₩79,554 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,737 | ₩79,737 | ₩79,737 | ₩79,737 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,856 | ₩77,856 | ₩77,856 | ₩77,856 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,122 | ₩78,956 | ₩78,122 | ₩78,913 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,070 | ₩79,598 | ₩79,070 | ₩79,598 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,577 | ₩79,577 | ₩79,577 | ₩79,577 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,808 | ₩79,808 | ₩79,808 | ₩79,808 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,291 | ₩80,291 | ₩80,263 | ₩80,263 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,697 | ₩80,828 | ₩79,697 | ₩80,828 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,271 | ₩80,271 | ₩79,370 | ₩79,370 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,417 | ₩79,751 | ₩78,629 | ₩79,624 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,931 | ₩79,931 | ₩79,931 | ₩79,931 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,485 | ₩80,518 | ₩80,485 | ₩80,518 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,810 | ₩80,810 | ₩80,810 | ₩80,810 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,632 | ₩80,632 | ₩80,243 | ₩80,243 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,414 | ₩81,414 | ₩81,414 | ₩81,414 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,733 | ₩81,733 | ₩81,386 | ₩81,386 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,391 | ₩80,435 | ₩80,391 | ₩80,435 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,045 | ₩81,045 | ₩80,204 | ₩80,479 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,100 | ₩82,100 | ₩82,020 | ₩82,036 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,792 | ₩80,975 | ₩80,792 | ₩80,975 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,366 | ₩81,873 | ₩81,366 | ₩81,376 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,272 | ₩82,674 | ₩81,272 | ₩82,562 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,658 | ₩81,267 | ₩79,817 | ₩81,267 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,338 | ₩80,338 | ₩80,230 | ₩80,230 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,673 | ₩80,673 | ₩80,673 | ₩80,673 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩79,991 | ₩80,018 | ₩79,682 | ₩79,682 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,297 | ₩80,164 | ₩79,297 | ₩79,560 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩81,005 | ₩81,192 | ₩81,005 | ₩81,160 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩80,992 | ₩80,992 | ₩80,912 | ₩80,952 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,206 | ₩81,206 | ₩80,076 | ₩80,076 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,286 | ₩81,286 | ₩80,561 | ₩80,561 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,846 | ₩81,846 | ₩81,710 | ₩81,710 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩79,951 | ₩80,672 | ₩79,951 | ₩80,637 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩79,997 | ₩79,997 | ₩79,997 | ₩79,997 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,509 | ₩78,509 | ₩77,625 | ₩77,625 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,321 | ₩78,885 | ₩77,281 | ₩78,885 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,325 | ₩80,325 | ₩79,506 | ₩79,506 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,764 | ₩79,764 | ₩79,050 | ₩79,050 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩81,967 | ₩82,073 | ₩81,943 | ₩81,943 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,367 | ₩82,566 | ₩82,100 | ₩82,211 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,766 | ₩82,286 | ₩81,619 | ₩82,286 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,578 | ₩81,079 | ₩80,578 | ₩81,012 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,351 | ₩80,458 | ₩80,338 | ₩80,458 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,016 | ₩80,318 | ₩79,016 | ₩80,318 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,390 | ₩79,390 | ₩79,154 | ₩79,154 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,764 | ₩80,191 | ₩79,764 | ₩80,146 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,829 | ₩78,829 | ₩78,781 | ₩78,781 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,815 | ₩78,337 | ₩77,815 | ₩78,337 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,747 | ₩77,988 | ₩76,747 | ₩77,789 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,719 | ₩76,093 | ₩75,666 | ₩76,033 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,027 | ₩77,027 | ₩76,093 | ₩76,520 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,544 | ₩76,544 | ₩76,544 | ₩76,544 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,428 | ₩78,042 | ₩77,428 | ₩77,975 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,504 | ₩77,504 | ₩77,504 | ₩77,504 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,214 | ₩77,286 | ₩76,467 | ₩77,286 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,615 | ₩78,250 | ₩77,615 | ₩78,250 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,308 | ₩77,862 | ₩77,281 | ₩77,862 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,815 | ₩77,815 | ₩76,537 | ₩76,537 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,468 | ₩77,468 | ₩77,421 | ₩77,421 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,679 | ₩76,306 | ₩75,679 | ₩76,162 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,599 | ₩75,599 | ₩75,198 | ₩75,198 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,039 | ₩76,119 | ₩75,967 | ₩75,967 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,531 | ₩75,552 | ₩74,491 | ₩75,552 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,010 | ₩74,044 | ₩73,757 | ₩74,044 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,424 | ₩74,451 | ₩74,344 | ₩74,417 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,565 | ₩75,565 | ₩75,465 | ₩75,477 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,385 | ₩75,871 | ₩75,385 | ₩75,871 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,599 | ₩75,826 | ₩74,444 | ₩75,261 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩74,998 | ₩75,719 | ₩74,998 | ₩75,583 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,197 | ₩74,197 | ₩74,157 | ₩74,166 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,704 | ₩74,724 | ₩74,704 | ₩74,724 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,038 | ₩75,479 | ₩75,038 | ₩75,172 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,690 | ₩74,277 | ₩73,690 | ₩74,052 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,676 | ₩74,014 | ₩73,636 | ₩74,014 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,263 | ₩73,576 | ₩73,156 | ₩73,576 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,088 | ₩72,949 | ₩72,088 | ₩72,949 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,221 | ₩72,221 | ₩71,938 | ₩71,938 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩71,007 | ₩71,561 | ₩70,820 | ₩71,479 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,460 | ₩71,494 | ₩71,047 | ₩71,288 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,831 | ₩69,351 | ₩68,550 | ₩69,351 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,338 | ₩69,431 | ₩69,084 | ₩69,346 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,162 | ₩68,796 | ₩67,162 | ₩68,796 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,311 | ₩69,311 | ₩68,891 | ₩68,891 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,883 | ₩68,236 | ₩67,562 | ₩68,214 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,414 | ₩66,414 | ₩65,520 | ₩65,735 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,775 | ₩66,801 | ₩66,275 | ₩66,275 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,096 | ₩68,096 | ₩67,335 | ₩67,342 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,271 | ₩69,271 | ₩68,953 | ₩68,953 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,682 | ₩68,350 | ₩67,602 | ₩68,055 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,443 | ₩69,191 | ₩68,443 | ₩68,487 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,337 | ₩68,337 | ₩67,092 | ₩67,092 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,148 | ₩68,477 | ₩67,148 | ₩68,477 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,497 | ₩68,497 | ₩68,294 | ₩68,294 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,231 | ₩69,231 | ₩68,997 | ₩68,997 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,175 | ₩69,175 | ₩69,175 | ₩69,175 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,084 | ₩69,084 | ₩68,325 | ₩68,325 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,164 | ₩69,164 | ₩69,138 | ₩69,138 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,131 | ₩70,131 | ₩70,131 | ₩70,131 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,260 | ₩71,434 | ₩70,470 | ₩70,470 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,697 | ₩70,582 | ₩68,590 | ₩70,582 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,152 | ₩70,312 | ₩69,899 | ₩70,053 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩71,007 | ₩71,007 | ₩69,725 | ₩70,362 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,160 | ₩71,407 | ₩71,160 | ₩71,267 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,645 | ₩70,726 | ₩69,071 | ₩70,518 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,460 | ₩71,956 | ₩71,460 | ₩71,857 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,634 | ₩71,881 | ₩71,634 | ₩71,881 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,634 | ₩72,408 | ₩70,940 | ₩72,163 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,594 | ₩72,608 | ₩71,420 | ₩71,761 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,360 | ₩71,360 | ₩71,360 | ₩71,360 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,541 | ₩71,541 | ₩70,673 | ₩70,830 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,487 | ₩71,546 | ₩71,487 | ₩71,546 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,235 | ₩71,235 | ₩71,235 | ₩71,235 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,527 | ₩71,527 | ₩71,284 | ₩71,284 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,853 | ₩70,853 | ₩70,852 | ₩70,852 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,725 | ₩70,725 | ₩70,725 | ₩70,725 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,040 | ₩70,040 | ₩70,040 | ₩70,040 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,460 | ₩71,460 | ₩71,237 | ₩71,237 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,928 | ₩71,928 | ₩71,671 | ₩71,671 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,447 | ₩72,141 | ₩71,447 | ₩72,120 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,499 | ₩70,813 | ₩70,499 | ₩70,746 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,718 | ₩69,718 | ₩68,961 | ₩68,961 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,565 | ₩70,120 | ₩69,565 | ₩70,120 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,945 | ₩70,489 | ₩69,945 | ₩70,489 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,726 | ₩70,806 | ₩70,630 | ₩70,630 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,780 | ₩70,780 | ₩70,125 | ₩70,153 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,426 | ₩71,039 | ₩70,426 | ₩71,039 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,655 | ₩71,655 | ₩71,655 | ₩71,655 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,874 | ₩72,157 | ₩71,874 | ₩72,157 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,707 | ₩71,707 | ₩71,371 | ₩71,371 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,147 | ₩71,147 | ₩71,091 | ₩71,091 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,287 | ₩71,394 | ₩71,187 | ₩71,191 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩70,966 | ₩70,980 | ₩70,852 | ₩70,852 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩69,981 | ₩69,981 | ₩69,981 | ₩69,981 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩70,980 | ₩70,993 | ₩70,753 | ₩70,753 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,860 | ₩70,926 | ₩70,593 | ₩70,597 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,606 | ₩70,606 | ₩70,606 | ₩70,606 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,626 | ₩70,794 | ₩70,626 | ₩70,649 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,726 | ₩70,726 | ₩70,726 | ₩70,726 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,453 | ₩70,453 | ₩70,338 | ₩70,338 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,352 | ₩70,352 | ₩70,051 | ₩70,051 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,646 | ₩71,000 | ₩70,646 | ₩70,659 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,184 | ₩70,732 | ₩70,184 | ₩70,732 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,351 | ₩69,769 | ₩69,098 | ₩69,769 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,191 | ₩69,200 | ₩69,124 | ₩69,200 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,837 | ₩68,837 | ₩68,837 | ₩68,837 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,618 | ₩69,618 | ₩69,391 | ₩69,391 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,547 | ₩69,547 | ₩69,547 | ₩69,547 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩69,992 | ₩69,992 | ₩69,725 | ₩69,885 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩69,975 | ₩69,975 | ₩69,975 | ₩69,975 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,752 | ₩69,965 | ₩69,752 | ₩69,928 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,816 | ₩69,816 | ₩69,816 | ₩69,816 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,884 | ₩69,160 | ₩68,884 | ₩69,160 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,334 | ₩68,334 | ₩68,334 | ₩68,334 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,502 | ₩67,502 | ₩67,502 | ₩67,502 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,274 | ₩68,274 | ₩68,274 | ₩68,274 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,550 | ₩68,604 | ₩68,451 | ₩68,451 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,324 | ₩69,324 | ₩68,430 | ₩68,552 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,338 | ₩69,615 | ₩69,338 | ₩69,595 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,324 | ₩69,324 | ₩69,315 | ₩69,315 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,163 | ₩68,163 | ₩68,090 | ₩68,090 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,604 | ₩68,604 | ₩68,159 | ₩68,159 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,507 | ₩68,507 | ₩68,507 | ₩68,507 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,789 | ₩68,377 | ₩67,789 | ₩68,111 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,803 | ₩67,961 | ₩67,736 | ₩67,961 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,362 | ₩67,389 | ₩67,269 | ₩67,269 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,389 | ₩67,389 | ₩67,066 | ₩67,066 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,442 | ₩67,442 | ₩67,389 | ₩67,405 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,494 | ₩67,235 | ₩66,494 | ₩67,223 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,187 | ₩66,187 | ₩66,187 | ₩66,187 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,026 | ₩65,268 | ₩65,026 | ₩65,268 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,945 | ₩64,563 | ₩63,678 | ₩64,563 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,014 | ₩66,014 | ₩63,790 | ₩63,790 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,130 | ₩65,130 | ₩65,130 | ₩65,130 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,093 | ₩65,346 | ₩65,039 | ₩65,126 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,854 | ₩66,254 | ₩65,320 | ₩65,456 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,386 | ₩66,255 | ₩65,386 | ₩66,255 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,496 | ₩67,496 | ₩66,372 | ₩66,372 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,829 | ₩67,829 | ₩67,606 | ₩67,606 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,082 | ₩67,482 | ₩67,082 | ₩67,482 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,234 | ₩67,234 | ₩67,234 | ₩67,234 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,413 | ₩66,067 | ₩65,079 | ₩66,067 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,787 | ₩65,880 | ₩65,703 | ₩65,703 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,307 | ₩66,748 | ₩66,274 | ₩66,692 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,334 | ₩66,388 | ₩65,866 | ₩66,205 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,389 | ₩67,389 | ₩66,815 | ₩67,277 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,135 | ₩67,295 | ₩66,761 | ₩67,138 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,815 | ₩67,442 | ₩66,815 | ₩67,436 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,083 | ₩68,083 | ₩67,266 | ₩67,266 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,096 | ₩68,123 | ₩68,088 | ₩68,090 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,190 | ₩68,190 | ₩67,656 | ₩67,861 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,816 | ₩67,816 | ₩67,375 | ₩67,477 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,855 | ₩67,122 | ₩66,855 | ₩67,052 | +0.30% | 1.8천 |
|---|