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 | ₩81,450 | ₩81,450 | ₩81,023 | ₩81,227 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,703 | ₩81,076 | ₩80,169 | ₩80,720 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,356 | ₩81,356 | ₩80,809 | ₩81,114 | -0.30% | 1.3만 |
| 2026.10.06 | ₩81,970 | ₩82,384 | ₩81,943 | ₩82,304 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,490 | ₩81,723 | ₩81,383 | ₩81,723 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,790 | ₩82,424 | ₩81,790 | ₩82,025 | +0.29% | 2.2만 |
| 2026.10.01 | ₩80,986 | ₩80,986 | ₩80,986 | ₩80,986 | 0.00% | 100 |
| 2026.09.30 | ₩80,723 | ₩80,723 | ₩80,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,723 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,729 | ₩80,980 | ₩80,729 | ₩80,980 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,831 | ₩80,831 | ₩80,831 | ₩80,831 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,383 | ₩81,394 | ₩81,250 | ₩81,394 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,717 | ₩82,717 | ₩80,943 | ₩81,224 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,263 | ₩82,891 | ₩80,983 | ₩81,184 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,643 | ₩81,643 | ₩81,643 | ₩81,643 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,279 | ₩81,509 | ₩81,279 | ₩81,509 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,471 | ₩80,471 | ₩80,471 | ₩80,471 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,656 | ₩80,689 | ₩79,729 | ₩80,540 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,008 | ₩80,249 | ₩79,369 | ₩79,693 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩79,969 | ₩79,969 | ₩79,594 | ₩79,594 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩79,996 | ₩79,996 | ₩79,868 | ₩79,868 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,775 | ₩80,775 | ₩80,775 | ₩80,775 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,356 | ₩80,356 | ₩80,196 | ₩80,196 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,036 | ₩81,036 | ₩80,992 | ₩80,992 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,545 | ₩81,545 | ₩81,545 | ₩81,545 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,343 | ₩81,499 | ₩81,343 | ₩81,499 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,521 | ₩81,521 | ₩81,521 | ₩81,521 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩80,899 | ₩80,899 | ₩80,899 | ₩80,899 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,557 | ₩81,557 | ₩81,056 | ₩81,056 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩81,930 | ₩82,216 | ₩81,930 | ₩82,216 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,144 | ₩83,144 | ₩82,555 | ₩82,555 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,591 | ₩83,643 | ₩83,591 | ₩83,643 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,208 | ₩83,208 | ₩83,208 | ₩83,208 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,224 | ₩83,371 | ₩83,224 | ₩83,232 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,584 | ₩82,851 | ₩82,584 | ₩82,688 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,131 | ₩83,478 | ₩83,131 | ₩83,331 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,667 | ₩82,667 | ₩82,667 | ₩82,667 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,024 | ₩83,878 | ₩83,024 | ₩83,120 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,660 | ₩82,660 | ₩82,660 | ₩82,660 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,132 | ₩84,132 | ₩83,927 | ₩83,927 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,878 | ₩83,878 | ₩83,785 | ₩83,862 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩83,958 | ₩83,958 | ₩83,825 | ₩83,877 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,259 | ₩83,259 | ₩83,259 | ₩83,259 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,477 | ₩82,477 | ₩82,477 | ₩82,477 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,198 | ₩83,198 | ₩82,651 | ₩82,651 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,033 | ₩83,033 | ₩83,033 | ₩83,033 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,121 | ₩82,121 | ₩82,121 | ₩82,121 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,318 | ₩82,318 | ₩82,318 | ₩82,318 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,637 | ₩82,597 | ₩81,637 | ₩82,434 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,082 | ₩80,082 | ₩80,082 | ₩80,082 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,506 | ₩79,506 | ₩79,506 | ₩79,506 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,689 | ₩79,689 | ₩79,689 | ₩79,689 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,809 | ₩77,809 | ₩77,809 | ₩77,809 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,074 | ₩78,908 | ₩78,074 | ₩78,866 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,022 | ₩79,550 | ₩79,022 | ₩79,550 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,529 | ₩79,529 | ₩79,529 | ₩79,529 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,759 | ₩79,759 | ₩79,759 | ₩79,759 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,242 | ₩80,242 | ₩80,214 | ₩80,214 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,649 | ₩80,779 | ₩79,649 | ₩80,779 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,222 | ₩80,222 | ₩79,322 | ₩79,322 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,369 | ₩79,702 | ₩78,581 | ₩79,575 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,882 | ₩79,882 | ₩79,882 | ₩79,882 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,436 | ₩80,469 | ₩80,436 | ₩80,469 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,761 | ₩80,761 | ₩80,761 | ₩80,761 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,583 | ₩80,583 | ₩80,194 | ₩80,194 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,364 | ₩81,364 | ₩81,364 | ₩81,364 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,683 | ₩81,683 | ₩81,336 | ₩81,336 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,343 | ₩80,387 | ₩80,343 | ₩80,387 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩80,996 | ₩80,996 | ₩80,156 | ₩80,431 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,050 | ₩82,050 | ₩81,970 | ₩81,986 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,743 | ₩80,926 | ₩80,743 | ₩80,926 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,316 | ₩81,823 | ₩81,316 | ₩81,327 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,223 | ₩82,624 | ₩81,223 | ₩82,512 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,609 | ₩81,218 | ₩79,769 | ₩81,218 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,289 | ₩80,289 | ₩80,181 | ₩80,181 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,624 | ₩80,624 | ₩80,624 | ₩80,624 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩79,942 | ₩79,969 | ₩79,634 | ₩79,634 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,249 | ₩80,116 | ₩79,249 | ₩79,511 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩80,956 | ₩81,143 | ₩80,956 | ₩81,111 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩80,943 | ₩80,943 | ₩80,863 | ₩80,903 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,156 | ₩81,156 | ₩80,028 | ₩80,028 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,236 | ₩81,236 | ₩80,512 | ₩80,512 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,797 | ₩81,797 | ₩81,661 | ₩81,661 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩79,902 | ₩80,623 | ₩79,902 | ₩80,588 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩79,949 | ₩79,949 | ₩79,949 | ₩79,949 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,461 | ₩78,461 | ₩77,578 | ₩77,578 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,274 | ₩78,838 | ₩77,234 | ₩78,838 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,276 | ₩80,276 | ₩79,458 | ₩79,458 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,715 | ₩79,715 | ₩79,002 | ₩79,002 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩81,917 | ₩82,024 | ₩81,893 | ₩81,893 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,317 | ₩82,516 | ₩82,050 | ₩82,161 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,717 | ₩82,236 | ₩81,570 | ₩82,236 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,529 | ₩81,030 | ₩80,529 | ₩80,963 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,302 | ₩80,409 | ₩80,289 | ₩80,409 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩78,968 | ₩80,269 | ₩78,968 | ₩80,269 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,342 | ₩79,342 | ₩79,106 | ₩79,106 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,715 | ₩80,142 | ₩79,715 | ₩80,097 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,782 | ₩78,782 | ₩78,734 | ₩78,734 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,768 | ₩78,289 | ₩77,768 | ₩78,289 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,700 | ₩77,941 | ₩76,700 | ₩77,742 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,673 | ₩76,047 | ₩75,620 | ₩75,987 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩76,980 | ₩76,980 | ₩76,047 | ₩76,473 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,497 | ₩76,497 | ₩76,497 | ₩76,497 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,381 | ₩77,994 | ₩77,381 | ₩77,928 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,457 | ₩77,457 | ₩77,457 | ₩77,457 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,167 | ₩77,239 | ₩76,420 | ₩77,239 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,567 | ₩78,203 | ₩77,567 | ₩78,203 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,261 | ₩77,814 | ₩77,234 | ₩77,814 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,768 | ₩77,768 | ₩76,491 | ₩76,491 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,421 | ₩77,421 | ₩77,374 | ₩77,374 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,633 | ₩76,260 | ₩75,633 | ₩76,116 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,553 | ₩75,553 | ₩75,153 | ₩75,153 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩75,993 | ₩76,073 | ₩75,921 | ₩75,921 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,486 | ₩75,506 | ₩74,446 | ₩75,506 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩73,965 | ₩73,999 | ₩73,712 | ₩73,999 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,379 | ₩74,406 | ₩74,299 | ₩74,372 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,520 | ₩75,520 | ₩75,419 | ₩75,432 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,339 | ₩75,825 | ₩75,339 | ₩75,825 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,553 | ₩75,780 | ₩74,399 | ₩75,215 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩74,953 | ₩75,673 | ₩74,953 | ₩75,537 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,152 | ₩74,152 | ₩74,112 | ₩74,121 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,659 | ₩74,679 | ₩74,659 | ₩74,679 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩74,993 | ₩75,433 | ₩74,993 | ₩75,126 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,645 | ₩74,232 | ₩73,645 | ₩74,007 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,632 | ₩73,969 | ₩73,592 | ₩73,969 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,218 | ₩73,532 | ₩73,111 | ₩73,532 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,044 | ₩72,905 | ₩72,044 | ₩72,905 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,178 | ₩72,178 | ₩71,895 | ₩71,895 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩70,963 | ₩71,517 | ₩70,777 | ₩71,436 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,417 | ₩71,450 | ₩71,003 | ₩71,245 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,789 | ₩69,309 | ₩68,509 | ₩69,309 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,296 | ₩69,389 | ₩69,042 | ₩69,304 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,121 | ₩68,754 | ₩67,121 | ₩68,754 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,269 | ₩69,269 | ₩68,849 | ₩68,849 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,842 | ₩68,195 | ₩67,521 | ₩68,172 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,374 | ₩66,374 | ₩65,480 | ₩65,695 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,734 | ₩66,761 | ₩66,235 | ₩66,235 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,055 | ₩68,055 | ₩67,295 | ₩67,301 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,229 | ₩69,229 | ₩68,912 | ₩68,912 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,641 | ₩68,308 | ₩67,561 | ₩68,014 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,402 | ₩69,149 | ₩68,402 | ₩68,446 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,295 | ₩68,295 | ₩67,052 | ₩67,052 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,108 | ₩68,435 | ₩67,108 | ₩68,435 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,455 | ₩68,455 | ₩68,252 | ₩68,252 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,189 | ₩69,189 | ₩68,956 | ₩68,956 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,133 | ₩69,133 | ₩69,133 | ₩69,133 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,042 | ₩69,042 | ₩68,283 | ₩68,283 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,122 | ₩69,122 | ₩69,096 | ₩69,096 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,088 | ₩70,088 | ₩70,088 | ₩70,088 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,217 | ₩71,390 | ₩70,427 | ₩70,427 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,655 | ₩70,539 | ₩68,549 | ₩70,539 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,110 | ₩70,270 | ₩69,856 | ₩70,011 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩70,963 | ₩70,963 | ₩69,683 | ₩70,319 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,117 | ₩71,364 | ₩71,117 | ₩71,224 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,603 | ₩70,683 | ₩69,029 | ₩70,475 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,417 | ₩71,912 | ₩71,417 | ₩71,813 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,590 | ₩71,837 | ₩71,590 | ₩71,837 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,590 | ₩72,364 | ₩70,897 | ₩72,119 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,550 | ₩72,564 | ₩71,377 | ₩71,717 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,317 | ₩71,317 | ₩71,317 | ₩71,317 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,497 | ₩71,497 | ₩70,630 | ₩70,787 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,444 | ₩71,502 | ₩71,444 | ₩71,502 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,192 | ₩71,192 | ₩71,192 | ₩71,192 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,484 | ₩71,484 | ₩71,241 | ₩71,241 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,810 | ₩70,810 | ₩70,809 | ₩70,809 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,682 | ₩70,682 | ₩70,682 | ₩70,682 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩69,998 | ₩69,998 | ₩69,998 | ₩69,998 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,417 | ₩71,417 | ₩71,194 | ₩71,194 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,884 | ₩71,884 | ₩71,628 | ₩71,628 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,404 | ₩72,097 | ₩71,404 | ₩72,076 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,456 | ₩70,770 | ₩70,456 | ₩70,703 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,676 | ₩69,676 | ₩68,920 | ₩68,920 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,523 | ₩70,078 | ₩69,523 | ₩70,078 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,903 | ₩70,446 | ₩69,903 | ₩70,446 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,683 | ₩70,763 | ₩70,587 | ₩70,587 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,737 | ₩70,737 | ₩70,083 | ₩70,111 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,383 | ₩70,995 | ₩70,383 | ₩70,995 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,612 | ₩71,612 | ₩71,612 | ₩71,612 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,831 | ₩72,113 | ₩71,831 | ₩72,113 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,664 | ₩71,664 | ₩71,328 | ₩71,328 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,104 | ₩71,104 | ₩71,047 | ₩71,047 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,244 | ₩71,350 | ₩71,144 | ₩71,148 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩70,923 | ₩70,937 | ₩70,809 | ₩70,809 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩69,939 | ₩69,939 | ₩69,939 | ₩69,939 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩70,937 | ₩70,950 | ₩70,710 | ₩70,710 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,817 | ₩70,883 | ₩70,550 | ₩70,554 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,563 | ₩70,563 | ₩70,563 | ₩70,563 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,583 | ₩70,751 | ₩70,583 | ₩70,606 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,683 | ₩70,683 | ₩70,683 | ₩70,683 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,410 | ₩70,410 | ₩70,295 | ₩70,295 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,310 | ₩70,310 | ₩70,008 | ₩70,008 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,603 | ₩70,957 | ₩70,603 | ₩70,617 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,142 | ₩70,689 | ₩70,142 | ₩70,689 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,309 | ₩69,727 | ₩69,056 | ₩69,727 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,149 | ₩69,158 | ₩69,082 | ₩69,158 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,795 | ₩68,795 | ₩68,795 | ₩68,795 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,576 | ₩69,576 | ₩69,349 | ₩69,349 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,505 | ₩69,505 | ₩69,505 | ₩69,505 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩69,949 | ₩69,949 | ₩69,683 | ₩69,843 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩69,932 | ₩69,932 | ₩69,932 | ₩69,932 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,709 | ₩69,923 | ₩69,709 | ₩69,885 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,773 | ₩69,773 | ₩69,773 | ₩69,773 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,842 | ₩69,118 | ₩68,842 | ₩69,118 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,292 | ₩68,292 | ₩68,292 | ₩68,292 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,461 | ₩67,461 | ₩67,461 | ₩67,461 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,232 | ₩68,232 | ₩68,232 | ₩68,232 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,509 | ₩68,562 | ₩68,410 | ₩68,410 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,282 | ₩69,282 | ₩68,389 | ₩68,510 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,296 | ₩69,573 | ₩69,296 | ₩69,553 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,282 | ₩69,282 | ₩69,273 | ₩69,273 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,122 | ₩68,122 | ₩68,048 | ₩68,048 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,562 | ₩68,562 | ₩68,118 | ₩68,118 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,748 | ₩68,335 | ₩67,748 | ₩68,070 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,761 | ₩67,920 | ₩67,695 | ₩67,920 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,321 | ₩67,348 | ₩67,228 | ₩67,228 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,348 | ₩67,348 | ₩67,025 | ₩67,025 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,401 | ₩67,401 | ₩67,348 | ₩67,364 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,454 | ₩67,194 | ₩66,454 | ₩67,182 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,147 | ₩66,147 | ₩66,147 | ₩66,147 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩64,986 | ₩65,228 | ₩64,986 | ₩65,228 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,906 | ₩64,523 | ₩63,639 | ₩64,523 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩65,974 | ₩65,974 | ₩63,751 | ₩63,751 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,091 | ₩65,091 | ₩65,091 | ₩65,091 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,053 | ₩65,307 | ₩65,000 | ₩65,087 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,814 | ₩66,214 | ₩65,280 | ₩65,416 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,347 | ₩66,215 | ₩65,347 | ₩66,215 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,455 | ₩67,455 | ₩66,331 | ₩66,331 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,788 | ₩67,788 | ₩67,565 | ₩67,565 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,041 | ₩67,441 | ₩67,041 | ₩67,441 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,193 | ₩67,193 | ₩67,193 | ₩67,193 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,373 | ₩66,027 | ₩65,040 | ₩66,027 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,747 | ₩65,840 | ₩65,663 | ₩65,663 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,267 | ₩66,708 | ₩66,234 | ₩66,651 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,294 | ₩66,347 | ₩65,826 | ₩66,164 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,348 | ₩67,348 | ₩66,774 | ₩67,236 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,094 | ₩67,255 | ₩66,721 | ₩67,097 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,774 | ₩67,401 | ₩66,774 | ₩67,395 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,042 | ₩68,042 | ₩67,225 | ₩67,225 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,055 | ₩68,082 | ₩68,047 | ₩68,048 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,148 | ₩68,148 | ₩67,615 | ₩67,820 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,775 | ₩67,775 | ₩67,335 | ₩67,436 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,814 | ₩67,081 | ₩66,814 | ₩67,012 | +0.30% | 1.8천 |
|---|