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 | ₩81,447 | ₩81,447 | ₩81,020 | ₩81,225 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,700 | ₩81,074 | ₩80,167 | ₩80,718 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,354 | ₩81,354 | ₩80,807 | ₩81,111 | -0.30% | 1.3만 |
| 2026.10.06 | ₩81,968 | ₩82,381 | ₩81,941 | ₩82,301 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,487 | ₩81,721 | ₩81,381 | ₩81,721 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,788 | ₩82,421 | ₩81,788 | ₩82,022 | +0.29% | 2.2만 |
| 2026.10.01 | ₩80,983 | ₩80,983 | ₩80,983 | ₩80,983 | 0.00% | 100 |
| 2026.09.30 | ₩80,720 | ₩80,720 | ₩80,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,720 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,727 | ₩80,978 | ₩80,727 | ₩80,978 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,828 | ₩80,828 | ₩80,828 | ₩80,828 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,381 | ₩81,391 | ₩81,247 | ₩81,391 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,715 | ₩82,715 | ₩80,940 | ₩81,222 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,261 | ₩82,888 | ₩80,980 | ₩81,182 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,641 | ₩81,641 | ₩81,641 | ₩81,641 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,277 | ₩81,506 | ₩81,277 | ₩81,506 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,468 | ₩80,468 | ₩80,468 | ₩80,468 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,654 | ₩80,687 | ₩79,726 | ₩80,538 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,005 | ₩80,247 | ₩79,366 | ₩79,690 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩79,967 | ₩79,967 | ₩79,592 | ₩79,592 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩79,993 | ₩79,993 | ₩79,865 | ₩79,865 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,772 | ₩80,772 | ₩80,772 | ₩80,772 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,353 | ₩80,353 | ₩80,193 | ₩80,193 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,034 | ₩81,034 | ₩80,990 | ₩80,990 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,542 | ₩81,542 | ₩81,542 | ₩81,542 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,341 | ₩81,497 | ₩81,341 | ₩81,497 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,518 | ₩81,518 | ₩81,518 | ₩81,518 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩80,896 | ₩80,896 | ₩80,896 | ₩80,896 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,554 | ₩81,554 | ₩81,054 | ₩81,054 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩81,928 | ₩82,213 | ₩81,928 | ₩82,213 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,142 | ₩83,142 | ₩82,552 | ₩82,552 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,589 | ₩83,641 | ₩83,589 | ₩83,641 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,206 | ₩83,206 | ₩83,206 | ₩83,206 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,222 | ₩83,369 | ₩83,222 | ₩83,230 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,581 | ₩82,848 | ₩82,581 | ₩82,685 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,128 | ₩83,475 | ₩83,128 | ₩83,329 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,664 | ₩82,664 | ₩82,664 | ₩82,664 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,022 | ₩83,875 | ₩83,022 | ₩83,118 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,657 | ₩82,657 | ₩82,657 | ₩82,657 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,129 | ₩84,129 | ₩83,925 | ₩83,925 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,875 | ₩83,875 | ₩83,782 | ₩83,859 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩83,956 | ₩83,956 | ₩83,822 | ₩83,874 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,256 | ₩83,256 | ₩83,256 | ₩83,256 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,475 | ₩82,475 | ₩82,475 | ₩82,475 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,195 | ₩83,195 | ₩82,648 | ₩82,648 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,031 | ₩83,031 | ₩83,031 | ₩83,031 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,118 | ₩82,118 | ₩82,118 | ₩82,118 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,316 | ₩82,316 | ₩82,316 | ₩82,316 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,634 | ₩82,595 | ₩81,634 | ₩82,432 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,080 | ₩80,080 | ₩80,080 | ₩80,080 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,504 | ₩79,504 | ₩79,504 | ₩79,504 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,686 | ₩79,686 | ₩79,686 | ₩79,686 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,807 | ₩77,807 | ₩77,807 | ₩77,807 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,072 | ₩78,906 | ₩78,072 | ₩78,863 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,019 | ₩79,548 | ₩79,019 | ₩79,548 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,526 | ₩79,526 | ₩79,526 | ₩79,526 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,757 | ₩79,757 | ₩79,757 | ₩79,757 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,240 | ₩80,240 | ₩80,212 | ₩80,212 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,646 | ₩80,776 | ₩79,646 | ₩80,776 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,220 | ₩80,220 | ₩79,320 | ₩79,320 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,366 | ₩79,700 | ₩78,579 | ₩79,573 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,880 | ₩79,880 | ₩79,880 | ₩79,880 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,433 | ₩80,467 | ₩80,433 | ₩80,467 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,759 | ₩80,759 | ₩80,759 | ₩80,759 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,580 | ₩80,580 | ₩80,192 | ₩80,192 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,362 | ₩81,362 | ₩81,362 | ₩81,362 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,681 | ₩81,681 | ₩81,334 | ₩81,334 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,340 | ₩80,384 | ₩80,340 | ₩80,384 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩80,994 | ₩80,994 | ₩80,153 | ₩80,428 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,048 | ₩82,048 | ₩81,968 | ₩81,984 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,740 | ₩80,923 | ₩80,740 | ₩80,923 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,314 | ₩81,821 | ₩81,314 | ₩81,325 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,221 | ₩82,621 | ₩81,221 | ₩82,509 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,607 | ₩81,215 | ₩79,766 | ₩81,215 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,287 | ₩80,287 | ₩80,179 | ₩80,179 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,622 | ₩80,622 | ₩80,622 | ₩80,622 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩79,940 | ₩79,967 | ₩79,632 | ₩79,632 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,246 | ₩80,113 | ₩79,246 | ₩79,509 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩80,954 | ₩81,141 | ₩80,954 | ₩81,109 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩80,940 | ₩80,940 | ₩80,860 | ₩80,900 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,154 | ₩81,154 | ₩80,025 | ₩80,025 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,234 | ₩81,234 | ₩80,510 | ₩80,510 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,794 | ₩81,794 | ₩81,658 | ₩81,658 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩79,900 | ₩80,620 | ₩79,900 | ₩80,586 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩79,947 | ₩79,947 | ₩79,947 | ₩79,947 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,459 | ₩78,459 | ₩77,576 | ₩77,576 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,272 | ₩78,835 | ₩77,232 | ₩78,835 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,273 | ₩80,273 | ₩79,456 | ₩79,456 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,713 | ₩79,713 | ₩78,999 | ₩78,999 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩81,914 | ₩82,021 | ₩81,890 | ₩81,890 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,315 | ₩82,513 | ₩82,048 | ₩82,158 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,714 | ₩82,233 | ₩81,567 | ₩82,233 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,527 | ₩81,027 | ₩80,527 | ₩80,960 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,300 | ₩80,407 | ₩80,287 | ₩80,407 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩78,966 | ₩80,267 | ₩78,966 | ₩80,267 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,340 | ₩79,340 | ₩79,103 | ₩79,103 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,713 | ₩80,140 | ₩79,713 | ₩80,095 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,779 | ₩78,779 | ₩78,731 | ₩78,731 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,765 | ₩78,287 | ₩77,765 | ₩78,287 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,698 | ₩77,939 | ₩76,698 | ₩77,740 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,671 | ₩76,044 | ₩75,617 | ₩75,984 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩76,978 | ₩76,978 | ₩76,044 | ₩76,471 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,495 | ₩76,495 | ₩76,495 | ₩76,495 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,378 | ₩77,992 | ₩77,378 | ₩77,925 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,454 | ₩77,454 | ₩77,454 | ₩77,454 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,165 | ₩77,237 | ₩76,418 | ₩77,237 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,565 | ₩78,200 | ₩77,565 | ₩78,200 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,258 | ₩77,812 | ₩77,232 | ₩77,812 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,765 | ₩77,765 | ₩76,489 | ₩76,489 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,418 | ₩77,418 | ₩77,372 | ₩77,372 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,631 | ₩76,258 | ₩75,631 | ₩76,114 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,551 | ₩75,551 | ₩75,150 | ₩75,150 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩75,991 | ₩76,071 | ₩75,919 | ₩75,919 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,483 | ₩75,504 | ₩74,443 | ₩75,504 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩73,963 | ₩73,996 | ₩73,710 | ₩73,996 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,377 | ₩74,403 | ₩74,297 | ₩74,370 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,517 | ₩75,517 | ₩75,417 | ₩75,429 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,337 | ₩75,823 | ₩75,337 | ₩75,823 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,551 | ₩75,777 | ₩74,397 | ₩75,213 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩74,950 | ₩75,671 | ₩74,950 | ₩75,535 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,150 | ₩74,150 | ₩74,110 | ₩74,119 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,657 | ₩74,677 | ₩74,657 | ₩74,677 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩74,990 | ₩75,431 | ₩74,990 | ₩75,124 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,643 | ₩74,230 | ₩73,643 | ₩74,004 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,630 | ₩73,967 | ₩73,590 | ₩73,967 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,216 | ₩73,529 | ₩73,109 | ₩73,529 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,042 | ₩72,902 | ₩72,042 | ₩72,902 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,175 | ₩72,175 | ₩71,893 | ₩71,893 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩70,961 | ₩71,515 | ₩70,775 | ₩71,434 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,415 | ₩71,448 | ₩71,001 | ₩71,243 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,787 | ₩69,307 | ₩68,507 | ₩69,307 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,294 | ₩69,387 | ₩69,040 | ₩69,302 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,119 | ₩68,752 | ₩67,119 | ₩68,752 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,267 | ₩69,267 | ₩68,847 | ₩68,847 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,839 | ₩68,193 | ₩67,519 | ₩68,170 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,372 | ₩66,372 | ₩65,478 | ₩65,693 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,732 | ₩66,759 | ₩66,233 | ₩66,233 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,053 | ₩68,053 | ₩67,293 | ₩67,299 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,227 | ₩69,227 | ₩68,909 | ₩68,909 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,639 | ₩68,306 | ₩67,559 | ₩68,012 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,400 | ₩69,147 | ₩68,400 | ₩68,444 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,293 | ₩68,293 | ₩67,050 | ₩67,050 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,106 | ₩68,433 | ₩67,106 | ₩68,433 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,453 | ₩68,453 | ₩68,250 | ₩68,250 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,187 | ₩69,187 | ₩68,953 | ₩68,953 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,131 | ₩69,131 | ₩69,131 | ₩69,131 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,040 | ₩69,040 | ₩68,281 | ₩68,281 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,120 | ₩69,120 | ₩69,094 | ₩69,094 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,086 | ₩70,086 | ₩70,086 | ₩70,086 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,215 | ₩71,388 | ₩70,425 | ₩70,425 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,653 | ₩70,537 | ₩68,547 | ₩70,537 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,107 | ₩70,268 | ₩69,854 | ₩70,009 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩70,961 | ₩70,961 | ₩69,681 | ₩70,317 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,115 | ₩71,362 | ₩71,115 | ₩71,221 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,601 | ₩70,681 | ₩69,027 | ₩70,473 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,415 | ₩71,910 | ₩71,415 | ₩71,811 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,588 | ₩71,835 | ₩71,588 | ₩71,835 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,588 | ₩72,362 | ₩70,895 | ₩72,117 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,548 | ₩72,562 | ₩71,375 | ₩71,715 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,315 | ₩71,315 | ₩71,315 | ₩71,315 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,495 | ₩71,495 | ₩70,628 | ₩70,785 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,442 | ₩71,500 | ₩71,442 | ₩71,500 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,189 | ₩71,189 | ₩71,189 | ₩71,189 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,482 | ₩71,482 | ₩71,239 | ₩71,239 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,808 | ₩70,808 | ₩70,807 | ₩70,807 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,680 | ₩70,680 | ₩70,680 | ₩70,680 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩69,995 | ₩69,995 | ₩69,995 | ₩69,995 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,415 | ₩71,415 | ₩71,192 | ₩71,192 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,882 | ₩71,882 | ₩71,626 | ₩71,626 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,402 | ₩72,095 | ₩71,402 | ₩72,074 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,454 | ₩70,768 | ₩70,454 | ₩70,701 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,674 | ₩69,674 | ₩68,917 | ₩68,917 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,520 | ₩70,075 | ₩69,520 | ₩70,075 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,901 | ₩70,444 | ₩69,901 | ₩70,444 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,681 | ₩70,761 | ₩70,585 | ₩70,585 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,735 | ₩70,735 | ₩70,081 | ₩70,109 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,381 | ₩70,993 | ₩70,381 | ₩70,993 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,610 | ₩71,610 | ₩71,610 | ₩71,610 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,828 | ₩72,111 | ₩71,828 | ₩72,111 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,662 | ₩71,662 | ₩71,326 | ₩71,326 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,101 | ₩71,101 | ₩71,045 | ₩71,045 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,241 | ₩71,348 | ₩71,141 | ₩71,145 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩70,921 | ₩70,935 | ₩70,807 | ₩70,807 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩69,937 | ₩69,937 | ₩69,937 | ₩69,937 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩70,935 | ₩70,948 | ₩70,708 | ₩70,708 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,815 | ₩70,881 | ₩70,548 | ₩70,552 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,561 | ₩70,561 | ₩70,561 | ₩70,561 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,581 | ₩70,749 | ₩70,581 | ₩70,604 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,681 | ₩70,681 | ₩70,681 | ₩70,681 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,408 | ₩70,408 | ₩70,293 | ₩70,293 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,308 | ₩70,308 | ₩70,006 | ₩70,006 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,601 | ₩70,955 | ₩70,601 | ₩70,614 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,140 | ₩70,686 | ₩70,140 | ₩70,686 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,307 | ₩69,725 | ₩69,054 | ₩69,725 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,147 | ₩69,156 | ₩69,080 | ₩69,156 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,793 | ₩68,793 | ₩68,793 | ₩68,793 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,574 | ₩69,574 | ₩69,347 | ₩69,347 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,503 | ₩69,503 | ₩69,503 | ₩69,503 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩69,947 | ₩69,947 | ₩69,681 | ₩69,841 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩69,930 | ₩69,930 | ₩69,930 | ₩69,930 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,707 | ₩69,921 | ₩69,707 | ₩69,883 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,771 | ₩69,771 | ₩69,771 | ₩69,771 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,840 | ₩69,116 | ₩68,840 | ₩69,116 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,290 | ₩68,290 | ₩68,290 | ₩68,290 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,230 | ₩68,230 | ₩68,230 | ₩68,230 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,507 | ₩68,560 | ₩68,408 | ₩68,408 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,280 | ₩69,280 | ₩68,386 | ₩68,508 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,294 | ₩69,571 | ₩69,294 | ₩69,551 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,280 | ₩69,280 | ₩69,271 | ₩69,271 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,120 | ₩68,120 | ₩68,046 | ₩68,046 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,560 | ₩68,560 | ₩68,116 | ₩68,116 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,464 | ₩68,464 | ₩68,464 | ₩68,464 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,746 | ₩68,333 | ₩67,746 | ₩68,068 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,759 | ₩67,918 | ₩67,693 | ₩67,918 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,319 | ₩67,346 | ₩67,226 | ₩67,226 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,346 | ₩67,346 | ₩67,023 | ₩67,023 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,399 | ₩67,399 | ₩67,346 | ₩67,362 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,452 | ₩67,192 | ₩66,452 | ₩67,180 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,145 | ₩66,145 | ₩66,145 | ₩66,145 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩64,984 | ₩65,226 | ₩64,984 | ₩65,226 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,904 | ₩64,522 | ₩63,637 | ₩64,522 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩65,972 | ₩65,972 | ₩63,749 | ₩63,749 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,089 | ₩65,089 | ₩65,089 | ₩65,089 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,051 | ₩65,305 | ₩64,998 | ₩65,085 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,812 | ₩66,212 | ₩65,278 | ₩65,414 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,345 | ₩66,213 | ₩65,345 | ₩66,213 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,453 | ₩67,453 | ₩66,329 | ₩66,329 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,786 | ₩67,786 | ₩67,563 | ₩67,563 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,039 | ₩67,439 | ₩67,039 | ₩67,439 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,191 | ₩67,191 | ₩67,191 | ₩67,191 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,371 | ₩66,025 | ₩65,038 | ₩66,025 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,745 | ₩65,838 | ₩65,661 | ₩65,661 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,265 | ₩66,706 | ₩66,232 | ₩66,649 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,292 | ₩66,345 | ₩65,824 | ₩66,163 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,346 | ₩67,346 | ₩66,772 | ₩67,234 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,092 | ₩67,252 | ₩66,719 | ₩67,095 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,772 | ₩67,399 | ₩66,772 | ₩67,393 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,040 | ₩68,040 | ₩67,223 | ₩67,223 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,053 | ₩68,080 | ₩68,045 | ₩68,046 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,146 | ₩68,146 | ₩67,613 | ₩67,818 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,773 | ₩67,773 | ₩67,333 | ₩67,434 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,812 | ₩67,079 | ₩66,812 | ₩67,010 | +0.30% | 1.8천 |
|---|