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 | ₩81,488 | ₩81,488 | ₩81,061 | ₩81,265 | -0.27% | 1.2만 |
| 2026.10.08 | ₩80,741 | ₩81,115 | ₩80,207 | ₩80,758 | +0.02% | 1.2만 |
| 2026.10.07 | ₩81,395 | ₩81,395 | ₩80,848 | ₩81,152 | -0.30% | 1.3만 |
| 2026.10.06 | ₩82,009 | ₩82,423 | ₩81,982 | ₩82,343 | +0.41% | 1.5만 |
| 2026.10.05 | ₩81,528 | ₩81,762 | ₩81,422 | ₩81,762 | +0.29% | 1.3만 |
| 2026.10.02 | ₩81,829 | ₩82,463 | ₩81,829 | ₩82,064 | +0.29% | 2.2만 |
| 2026.10.01 | ₩81,024 | ₩81,024 | ₩81,024 | ₩81,024 | 0.00% | 100 |
| 2026.09.30 | ₩80,761 | ₩80,761 | ₩80,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,761 |
| 0.00% |
| 600 |
| 2026.09.29 | ₩80,768 | ₩81,018 | ₩80,768 | ₩81,018 | +0.31% | 6.8천 |
|---|
| 2026.09.28 | ₩80,869 | ₩80,869 | ₩80,869 | ₩80,869 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩81,422 | ₩81,432 | ₩81,288 | ₩81,432 | +0.01% | 1.2천 |
|---|
| 2026.09.24 | ₩82,756 | ₩82,756 | ₩80,981 | ₩81,263 | -1.80% | 2.4만 |
|---|
| 2026.09.23 | ₩81,301 | ₩82,930 | ₩81,021 | ₩81,223 | -0.10% | 1.4만 |
|---|
| 2026.09.22 | ₩81,682 | ₩81,682 | ₩81,682 | ₩81,682 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩81,317 | ₩81,547 | ₩81,317 | ₩81,547 | +0.28% | 600 |
|---|
| 2026.09.18 | ₩80,509 | ₩80,509 | ₩80,509 | ₩80,509 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩80,694 | ₩80,727 | ₩79,766 | ₩80,578 | -0.14% | 8.2천 |
|---|
| 2026.09.16 | ₩80,045 | ₩80,287 | ₩79,406 | ₩79,730 | -0.39% | 4천 |
|---|
| 2026.09.15 | ₩80,007 | ₩80,007 | ₩79,632 | ₩79,632 | -0.47% | 2.7천 |
|---|
| 2026.09.14 | ₩80,033 | ₩80,033 | ₩79,905 | ₩79,905 | -0.16% | 400 |
|---|
| 2026.09.11 | ₩80,813 | ₩80,813 | ₩80,813 | ₩80,813 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩80,394 | ₩80,394 | ₩80,234 | ₩80,234 | -0.20% | 400 |
|---|
| 2026.09.09 | ₩81,075 | ₩81,075 | ₩81,030 | ₩81,030 | -0.05% | 1.8천 |
|---|
| 2026.09.08 | ₩81,583 | ₩81,583 | ₩81,583 | ₩81,583 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩81,382 | ₩81,538 | ₩81,382 | ₩81,538 | +0.19% | 500 |
|---|
| 2026.09.03 | ₩81,559 | ₩81,559 | ₩81,559 | ₩81,559 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩80,937 | ₩80,937 | ₩80,937 | ₩80,937 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩81,595 | ₩81,595 | ₩81,095 | ₩81,095 | -0.61% | 2.8천 |
|---|
| 2026.08.31 | ₩81,969 | ₩82,254 | ₩81,969 | ₩82,254 | +0.35% | 200 |
|---|
| 2026.08.28 | ₩83,183 | ₩83,183 | ₩82,594 | ₩82,594 | -0.71% | 1.1천 |
|---|
| 2026.08.27 | ₩83,631 | ₩83,683 | ₩83,631 | ₩83,683 | +0.06% | 2천 |
|---|
| 2026.08.26 | ₩83,248 | ₩83,248 | ₩83,248 | ₩83,248 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩83,264 | ₩83,410 | ₩83,264 | ₩83,272 | +0.01% | 300 |
|---|
| 2026.08.24 | ₩82,623 | ₩82,890 | ₩82,623 | ₩82,727 | +0.13% | 500 |
|---|
| 2026.08.21 | ₩83,170 | ₩83,517 | ₩83,170 | ₩83,370 | +0.24% | 2.7천 |
|---|
| 2026.08.20 | ₩82,706 | ₩82,706 | ₩82,706 | ₩82,706 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩83,063 | ₩83,918 | ₩83,063 | ₩83,159 | +0.12% | 3.6천 |
|---|
| 2026.08.18 | ₩82,699 | ₩82,699 | ₩82,699 | ₩82,699 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩84,171 | ₩84,171 | ₩83,967 | ₩83,967 | -0.24% | 200 |
|---|
| 2026.08.14 | ₩83,918 | ₩83,918 | ₩83,824 | ₩83,902 | -0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩83,998 | ₩83,998 | ₩83,864 | ₩83,916 | -0.10% | 4.8천 |
|---|
| 2026.08.12 | ₩83,298 | ₩83,298 | ₩83,298 | ₩83,298 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩82,516 | ₩82,516 | ₩82,516 | ₩82,516 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩83,237 | ₩83,237 | ₩82,690 | ₩82,690 | -0.66% | 2.3천 |
|---|
| 2026.08.07 | ₩83,073 | ₩83,073 | ₩83,073 | ₩83,073 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩82,160 | ₩82,160 | ₩82,160 | ₩82,160 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩82,357 | ₩82,357 | ₩82,357 | ₩82,357 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩81,675 | ₩82,636 | ₩81,675 | ₩82,473 | +0.98% | 1.1천 |
|---|
| 2026.08.03 | ₩80,120 | ₩80,120 | ₩80,120 | ₩80,120 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩79,544 | ₩79,544 | ₩79,544 | ₩79,544 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩79,726 | ₩79,726 | ₩79,726 | ₩79,726 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩77,846 | ₩77,846 | ₩77,846 | ₩77,846 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩78,111 | ₩78,946 | ₩78,111 | ₩78,903 | +1.01% | 300 |
|---|
| 2026.07.27 | ₩79,059 | ₩79,588 | ₩79,059 | ₩79,588 | +0.67% | 300 |
|---|
| 2026.07.24 | ₩79,566 | ₩79,566 | ₩79,566 | ₩79,566 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩79,797 | ₩79,797 | ₩79,797 | ₩79,797 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩80,280 | ₩80,280 | ₩80,252 | ₩80,252 | -0.03% | 300 |
|---|
| 2026.07.21 | ₩79,686 | ₩80,817 | ₩79,686 | ₩80,817 | +1.42% | 1.4천 |
|---|
| 2026.07.20 | ₩80,260 | ₩80,260 | ₩79,359 | ₩79,359 | -1.12% | 2.1천 |
|---|
| 2026.07.17 | ₩79,406 | ₩79,740 | ₩78,619 | ₩79,613 | +0.26% | 6.8천 |
|---|
| 2026.07.16 | ₩79,920 | ₩79,920 | ₩79,920 | ₩79,920 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩80,474 | ₩80,507 | ₩80,474 | ₩80,507 | +0.04% | 500 |
|---|
| 2026.07.14 | ₩80,800 | ₩80,800 | ₩80,800 | ₩80,800 | 0.00% | 700 |
|---|
| 2026.07.13 | ₩80,621 | ₩80,621 | ₩80,232 | ₩80,232 | -0.48% | 700 |
|---|
| 2026.07.10 | ₩81,403 | ₩81,403 | ₩81,403 | ₩81,403 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩81,722 | ₩81,722 | ₩81,375 | ₩81,375 | -0.42% | 700 |
|---|
| 2026.07.08 | ₩80,380 | ₩80,424 | ₩80,380 | ₩80,424 | +0.05% | 1.3천 |
|---|
| 2026.07.07 | ₩81,034 | ₩81,034 | ₩80,194 | ₩80,469 | -0.70% | 1.6천 |
|---|
| 2026.07.06 | ₩82,089 | ₩82,089 | ₩82,009 | ₩82,025 | -0.08% | 1.3천 |
|---|
| 2026.07.02 | ₩80,781 | ₩80,964 | ₩80,781 | ₩80,964 | +0.23% | 200 |
|---|
| 2026.07.01 | ₩81,355 | ₩81,862 | ₩81,355 | ₩81,366 | +0.01% | 6.1천 |
|---|
| 2026.06.30 | ₩81,261 | ₩82,663 | ₩81,261 | ₩82,551 | +1.59% | 7.4천 |
|---|
| 2026.06.29 | ₩80,647 | ₩81,256 | ₩79,806 | ₩81,256 | +0.75% | 800 |
|---|
| 2026.06.26 | ₩80,327 | ₩80,327 | ₩80,219 | ₩80,219 | -0.13% | 200 |
|---|
| 2026.06.25 | ₩80,662 | ₩80,662 | ₩80,662 | ₩80,662 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩79,980 | ₩80,007 | ₩79,672 | ₩79,672 | -0.39% | 1천 |
|---|
| 2026.06.23 | ₩79,286 | ₩80,154 | ₩79,286 | ₩79,549 | +0.33% | 2.8천 |
|---|
| 2026.06.22 | ₩80,994 | ₩81,181 | ₩80,994 | ₩81,149 | +0.19% | 1.7천 |
|---|
| 2026.06.18 | ₩80,981 | ₩80,981 | ₩80,901 | ₩80,941 | -0.05% | 400 |
|---|
| 2026.06.17 | ₩81,195 | ₩81,195 | ₩80,065 | ₩80,065 | -1.39% | 300 |
|---|
| 2026.06.16 | ₩81,275 | ₩81,275 | ₩80,550 | ₩80,550 | -0.89% | 1.5천 |
|---|
| 2026.06.15 | ₩81,835 | ₩81,835 | ₩81,699 | ₩81,699 | -0.17% | 300 |
|---|
| 2026.06.12 | ₩79,940 | ₩80,661 | ₩79,940 | ₩80,626 | +0.86% | 600 |
|---|
| 2026.06.11 | ₩79,987 | ₩79,987 | ₩79,987 | ₩79,987 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩78,498 | ₩78,498 | ₩77,615 | ₩77,615 | -1.13% | 4.9천 |
|---|
| 2026.06.09 | ₩77,310 | ₩78,875 | ₩77,270 | ₩78,875 | +2.02% | 500 |
|---|
| 2026.06.08 | ₩80,314 | ₩80,314 | ₩79,495 | ₩79,495 | -1.02% | 300 |
|---|
| 2026.06.05 | ₩79,753 | ₩79,753 | ₩79,039 | ₩79,039 | -0.90% | 2.5천 |
|---|
| 2026.06.04 | ₩81,955 | ₩82,062 | ₩81,931 | ₩81,931 | -0.03% | 600 |
|---|
| 2026.06.03 | ₩82,356 | ₩82,555 | ₩82,089 | ₩82,200 | -0.19% | 1천 |
|---|
| 2026.06.02 | ₩81,755 | ₩82,275 | ₩81,608 | ₩82,275 | +0.64% | 2천 |
|---|
| 2026.06.01 | ₩80,567 | ₩81,068 | ₩80,567 | ₩81,001 | +0.54% | 1.1천 |
|---|
| 2026.05.29 | ₩80,340 | ₩80,447 | ₩80,327 | ₩80,447 | +0.13% | 900 |
|---|
| 2026.05.28 | ₩79,006 | ₩80,307 | ₩79,006 | ₩80,307 | +1.65% | 2천 |
|---|
| 2026.05.27 | ₩79,379 | ₩79,379 | ₩79,143 | ₩79,143 | -0.30% | 500 |
|---|
| 2026.05.26 | ₩79,753 | ₩80,180 | ₩79,753 | ₩80,135 | +0.48% | 1.8천 |
|---|
| 2026.05.22 | ₩78,819 | ₩78,819 | ₩78,771 | ₩78,771 | -0.06% | 100 |
|---|
| 2026.05.21 | ₩77,804 | ₩78,326 | ₩77,804 | ₩78,326 | +0.67% | 500 |
|---|
| 2026.05.20 | ₩76,737 | ₩77,978 | ₩76,737 | ₩77,779 | +1.36% | 8.2천 |
|---|
| 2026.05.19 | ₩75,709 | ₩76,082 | ₩75,655 | ₩76,022 | +0.41% | 1천 |
|---|
| 2026.05.18 | ₩77,017 | ₩77,017 | ₩76,082 | ₩76,510 | -0.66% | 1.1천 |
|---|
| 2026.05.15 | ₩76,534 | ₩76,534 | ₩76,534 | ₩76,534 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩77,417 | ₩78,031 | ₩77,417 | ₩77,964 | +0.71% | 3.1천 |
|---|
| 2026.05.13 | ₩77,493 | ₩77,493 | ₩77,493 | ₩77,493 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩77,204 | ₩77,276 | ₩76,456 | ₩77,276 | +0.09% | 1.1천 |
|---|
| 2026.05.11 | ₩77,604 | ₩78,239 | ₩77,604 | ₩78,239 | +0.82% | 400 |
|---|
| 2026.05.08 | ₩77,297 | ₩77,851 | ₩77,270 | ₩77,851 | +0.72% | 800 |
|---|
| 2026.05.07 | ₩77,804 | ₩77,804 | ₩76,527 | ₩76,527 | -1.64% | 300 |
|---|
| 2026.05.06 | ₩77,457 | ₩77,457 | ₩77,411 | ₩77,411 | -0.06% | 900 |
|---|
| 2026.05.05 | ₩75,669 | ₩76,296 | ₩75,669 | ₩76,152 | +0.64% | 300 |
|---|
| 2026.05.04 | ₩75,589 | ₩75,589 | ₩75,188 | ₩75,188 | -0.53% | 700 |
|---|
| 2026.05.01 | ₩76,029 | ₩76,109 | ₩75,957 | ₩75,957 | -0.09% | 700 |
|---|
| 2026.04.30 | ₩74,521 | ₩75,542 | ₩74,481 | ₩75,542 | +1.37% | 1.7천 |
|---|
| 2026.04.29 | ₩74,000 | ₩74,034 | ₩73,747 | ₩74,034 | +0.05% | 300 |
|---|
| 2026.04.28 | ₩74,414 | ₩74,441 | ₩74,334 | ₩74,407 | -0.01% | 800 |
|---|
| 2026.04.27 | ₩75,555 | ₩75,555 | ₩75,455 | ₩75,467 | -0.12% | 300 |
|---|
| 2026.04.24 | ₩75,375 | ₩75,861 | ₩75,375 | ₩75,861 | +0.64% | 1.2천 |
|---|
| 2026.04.23 | ₩75,589 | ₩75,816 | ₩74,434 | ₩75,251 | -0.45% | 1.3천 |
|---|
| 2026.04.22 | ₩74,988 | ₩75,709 | ₩74,988 | ₩75,573 | +0.78% | 2.7천 |
|---|
| 2026.04.21 | ₩74,187 | ₩74,187 | ₩74,147 | ₩74,156 | -0.04% | 900 |
|---|
| 2026.04.20 | ₩74,694 | ₩74,714 | ₩74,694 | ₩74,714 | +0.03% | 100 |
|---|
| 2026.04.17 | ₩75,028 | ₩75,468 | ₩75,028 | ₩75,161 | +0.18% | 1천 |
|---|
| 2026.04.16 | ₩73,680 | ₩74,267 | ₩73,680 | ₩74,042 | +0.49% | 500 |
|---|
| 2026.04.15 | ₩73,667 | ₩74,004 | ₩73,626 | ₩74,004 | +0.46% | 3.1천 |
|---|
| 2026.04.14 | ₩73,253 | ₩73,566 | ₩73,146 | ₩73,566 | +0.43% | 900 |
|---|
| 2026.04.13 | ₩72,078 | ₩72,939 | ₩72,078 | ₩72,939 | +1.19% | 1천 |
|---|
| 2026.04.10 | ₩72,212 | ₩72,212 | ₩71,929 | ₩71,929 | -0.39% | 900 |
|---|
| 2026.04.09 | ₩70,997 | ₩71,551 | ₩70,810 | ₩71,469 | +0.67% | 2.8천 |
|---|
| 2026.04.08 | ₩71,451 | ₩71,484 | ₩71,037 | ₩71,279 | -0.24% | 2.4천 |
|---|
| 2026.04.07 | ₩68,821 | ₩69,342 | ₩68,541 | ₩69,342 | +0.76% | 4.9천 |
|---|
| 2026.04.06 | ₩69,328 | ₩69,422 | ₩69,075 | ₩69,336 | +0.01% | 6.5천 |
|---|
| 2026.04.02 | ₩67,153 | ₩68,787 | ₩67,153 | ₩68,787 | +2.43% | 700 |
|---|
| 2026.04.01 | ₩69,302 | ₩69,302 | ₩68,881 | ₩68,881 | -0.61% | 1.1천 |
|---|
| 2026.03.31 | ₩67,874 | ₩68,227 | ₩67,553 | ₩68,205 | +0.49% | 1.1천 |
|---|
| 2026.03.30 | ₩66,405 | ₩66,405 | ₩65,511 | ₩65,726 | -1.02% | 3.5천 |
|---|
| 2026.03.27 | ₩66,766 | ₩66,792 | ₩66,266 | ₩66,266 | -0.75% | 1.5천 |
|---|
| 2026.03.26 | ₩68,087 | ₩68,087 | ₩67,326 | ₩67,333 | -1.11% | 1.1천 |
|---|
| 2026.03.25 | ₩69,262 | ₩69,262 | ₩68,944 | ₩68,944 | -0.46% | 300 |
|---|
| 2026.03.24 | ₩67,673 | ₩68,341 | ₩67,593 | ₩68,046 | +0.55% | 1.5천 |
|---|
| 2026.03.23 | ₩68,434 | ₩69,182 | ₩68,434 | ₩68,478 | +0.06% | 2.8천 |
|---|
| 2026.03.20 | ₩68,327 | ₩68,327 | ₩67,083 | ₩67,083 | -1.82% | 400 |
|---|
| 2026.03.19 | ₩67,139 | ₩68,468 | ₩67,139 | ₩68,468 | +1.98% | 2.1천 |
|---|
| 2026.03.18 | ₩68,488 | ₩68,488 | ₩68,285 | ₩68,285 | -0.30% | 300 |
|---|
| 2026.03.17 | ₩69,222 | ₩69,222 | ₩68,988 | ₩68,988 | -0.34% | 2.1천 |
|---|
| 2026.03.16 | ₩69,166 | ₩69,166 | ₩69,166 | ₩69,166 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩69,075 | ₩69,075 | ₩68,315 | ₩68,315 | -1.10% | 4.7천 |
|---|
| 2026.03.12 | ₩69,155 | ₩69,155 | ₩69,128 | ₩69,128 | -0.04% | 300 |
|---|
| 2026.03.11 | ₩70,121 | ₩70,121 | ₩70,121 | ₩70,121 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩71,251 | ₩71,424 | ₩70,460 | ₩70,460 | -1.11% | 1.9천 |
|---|
| 2026.03.09 | ₩68,688 | ₩70,572 | ₩68,581 | ₩70,572 | +2.74% | 800 |
|---|
| 2026.03.06 | ₩70,143 | ₩70,303 | ₩69,889 | ₩70,044 | -0.14% | 4.6천 |
|---|
| 2026.03.05 | ₩70,997 | ₩70,997 | ₩69,716 | ₩70,352 | -0.91% | 600 |
|---|
| 2026.03.04 | ₩71,150 | ₩71,397 | ₩71,150 | ₩71,257 | +0.15% | 1.2천 |
|---|
| 2026.03.03 | ₩69,635 | ₩70,717 | ₩69,062 | ₩70,508 | +1.25% | 6.8천 |
|---|
| 2026.03.02 | ₩71,451 | ₩71,946 | ₩71,451 | ₩71,847 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩71,624 | ₩71,871 | ₩71,624 | ₩71,871 | +0.34% | 1만 |
|---|
| 2026.02.26 | ₩71,624 | ₩72,398 | ₩70,930 | ₩72,153 | +0.74% | 17.9만 |
|---|
| 2026.02.25 | ₩71,584 | ₩72,599 | ₩71,411 | ₩71,751 | +0.23% | 2.5만 |
|---|
| 2026.02.24 | ₩71,351 | ₩71,351 | ₩71,351 | ₩71,351 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩71,531 | ₩71,531 | ₩70,663 | ₩70,821 | -0.99% | 1.8천 |
|---|
| 2026.02.20 | ₩71,477 | ₩71,536 | ₩71,477 | ₩71,536 | +0.08% | 200 |
|---|
| 2026.02.19 | ₩71,225 | ₩71,225 | ₩71,225 | ₩71,225 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩71,518 | ₩71,518 | ₩71,275 | ₩71,275 | -0.34% | 800 |
|---|
| 2026.02.17 | ₩70,843 | ₩70,843 | ₩70,842 | ₩70,842 | -0.00% | 200 |
|---|
| 2026.02.13 | ₩70,715 | ₩70,715 | ₩70,715 | ₩70,715 | 0.00% | 500 |
|---|
| 2026.02.12 | ₩70,031 | ₩70,031 | ₩70,031 | ₩70,031 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩71,451 | ₩71,451 | ₩71,228 | ₩71,228 | -0.31% | 2.7천 |
|---|
| 2026.02.10 | ₩71,918 | ₩71,918 | ₩71,662 | ₩71,662 | -0.36% | 900 |
|---|
| 2026.02.09 | ₩71,437 | ₩72,132 | ₩71,437 | ₩72,110 | +0.94% | 2.3천 |
|---|
| 2026.02.06 | ₩70,490 | ₩70,803 | ₩70,490 | ₩70,737 | +0.35% | 3.5만 |
|---|
| 2026.02.05 | ₩69,709 | ₩69,709 | ₩68,952 | ₩68,952 | -1.09% | 1.1천 |
|---|
| 2026.02.04 | ₩69,555 | ₩70,111 | ₩69,555 | ₩70,111 | +0.80% | 300 |
|---|
| 2026.02.03 | ₩69,936 | ₩70,479 | ₩69,936 | ₩70,479 | +0.78% | 300 |
|---|
| 2026.02.02 | ₩70,717 | ₩70,797 | ₩70,621 | ₩70,621 | -0.14% | 700 |
|---|
| 2026.01.30 | ₩70,770 | ₩70,770 | ₩70,116 | ₩70,144 | -0.88% | 1.5천 |
|---|
| 2026.01.29 | ₩70,416 | ₩71,029 | ₩70,416 | ₩71,029 | +0.87% | 1천 |
|---|
| 2026.01.28 | ₩71,646 | ₩71,646 | ₩71,646 | ₩71,646 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩71,865 | ₩72,148 | ₩71,865 | ₩72,148 | +0.39% | 900 |
|---|
| 2026.01.26 | ₩71,698 | ₩71,698 | ₩71,361 | ₩71,361 | -0.47% | 400 |
|---|
| 2026.01.23 | ₩71,137 | ₩71,137 | ₩71,081 | ₩71,081 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩71,277 | ₩71,384 | ₩71,177 | ₩71,181 | -0.13% | 3.6천 |
|---|
| 2026.01.21 | ₩70,957 | ₩70,970 | ₩70,842 | ₩70,842 | -0.16% | 600 |
|---|
| 2026.01.20 | ₩69,972 | ₩69,972 | ₩69,972 | ₩69,972 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩70,970 | ₩70,984 | ₩70,743 | ₩70,743 | -0.32% | 1.5천 |
|---|
| 2026.01.15 | ₩70,850 | ₩70,917 | ₩70,583 | ₩70,587 | -0.37% | 900 |
|---|
| 2026.01.14 | ₩70,597 | ₩70,597 | ₩70,597 | ₩70,597 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩70,617 | ₩70,785 | ₩70,617 | ₩70,639 | +0.03% | 500 |
|---|
| 2026.01.12 | ₩70,717 | ₩70,717 | ₩70,717 | ₩70,717 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩70,443 | ₩70,443 | ₩70,328 | ₩70,328 | -0.16% | 1.3천 |
|---|
| 2026.01.08 | ₩70,343 | ₩70,343 | ₩70,041 | ₩70,041 | -0.43% | 500 |
|---|
| 2026.01.07 | ₩70,637 | ₩70,990 | ₩70,637 | ₩70,650 | +0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩70,175 | ₩70,722 | ₩70,175 | ₩70,722 | +0.78% | 900 |
|---|
| 2026.01.05 | ₩69,342 | ₩69,760 | ₩69,088 | ₩69,760 | +0.60% | 1.1천 |
|---|
| 2026.01.02 | ₩69,182 | ₩69,191 | ₩69,115 | ₩69,191 | +0.01% | 600 |
|---|
| 2025.12.31 | ₩68,828 | ₩68,828 | ₩68,828 | ₩68,828 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩69,609 | ₩69,609 | ₩69,382 | ₩69,382 | -0.33% | 1.3천 |
|---|
| 2025.12.29 | ₩69,538 | ₩69,538 | ₩69,538 | ₩69,538 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩69,983 | ₩69,983 | ₩69,716 | ₩69,876 | -0.15% | 600 |
|---|
| 2025.12.24 | ₩69,965 | ₩69,965 | ₩69,965 | ₩69,965 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩69,742 | ₩69,956 | ₩69,742 | ₩69,918 | +0.25% | 2.4천 |
|---|
| 2025.12.22 | ₩69,806 | ₩69,806 | ₩69,806 | ₩69,806 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩68,875 | ₩69,151 | ₩68,875 | ₩69,151 | +0.40% | 1.1천 |
|---|
| 2025.12.18 | ₩68,325 | ₩68,325 | ₩68,325 | ₩68,325 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩67,493 | ₩67,493 | ₩67,493 | ₩67,493 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩68,265 | ₩68,265 | ₩68,265 | ₩68,265 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,541 | ₩68,594 | ₩68,442 | ₩68,442 | -0.14% | 2.4천 |
|---|
| 2025.12.12 | ₩69,315 | ₩69,315 | ₩68,421 | ₩68,542 | -1.11% | 1.8천 |
|---|
| 2025.12.11 | ₩69,328 | ₩69,606 | ₩69,328 | ₩69,586 | +0.37% | 900 |
|---|
| 2025.12.10 | ₩69,315 | ₩69,315 | ₩69,306 | ₩69,306 | -0.01% | 1.9천 |
|---|
| 2025.12.09 | ₩68,154 | ₩68,154 | ₩68,080 | ₩68,080 | -0.11% | 400 |
|---|
| 2025.12.08 | ₩68,594 | ₩68,594 | ₩68,150 | ₩68,150 | -0.65% | 500 |
|---|
| 2025.12.05 | ₩68,498 | ₩68,498 | ₩68,498 | ₩68,498 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,780 | ₩68,367 | ₩67,780 | ₩68,102 | +0.47% | 700 |
|---|
| 2025.12.03 | ₩67,793 | ₩67,952 | ₩67,727 | ₩67,952 | +0.23% | 400 |
|---|
| 2025.12.02 | ₩67,353 | ₩67,380 | ₩67,260 | ₩67,260 | -0.14% | 900 |
|---|
| 2025.12.01 | ₩67,380 | ₩67,380 | ₩67,057 | ₩67,057 | -0.48% | 300 |
|---|
| 2025.11.28 | ₩67,433 | ₩67,433 | ₩67,380 | ₩67,396 | -0.06% | 700 |
|---|
| 2025.11.26 | ₩66,485 | ₩67,226 | ₩66,485 | ₩67,214 | +1.10% | 800 |
|---|
| 2025.11.25 | ₩66,178 | ₩66,178 | ₩66,178 | ₩66,178 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩65,017 | ₩65,259 | ₩65,017 | ₩65,259 | +0.37% | 300 |
|---|
| 2025.11.21 | ₩63,936 | ₩64,554 | ₩63,669 | ₩64,554 | +0.97% | 1.5천 |
|---|
| 2025.11.20 | ₩66,005 | ₩66,005 | ₩63,781 | ₩63,781 | -3.37% | 800 |
|---|
| 2025.11.19 | ₩65,121 | ₩65,121 | ₩65,121 | ₩65,121 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩65,084 | ₩65,337 | ₩65,030 | ₩65,117 | +0.05% | 2.9천 |
|---|
| 2025.11.17 | ₩65,845 | ₩66,245 | ₩65,311 | ₩65,447 | -0.60% | 900 |
|---|
| 2025.11.14 | ₩65,378 | ₩66,246 | ₩65,378 | ₩66,246 | +1.33% | 800 |
|---|
| 2025.11.13 | ₩67,486 | ₩67,486 | ₩66,363 | ₩66,363 | -1.67% | 600 |
|---|
| 2025.11.12 | ₩67,820 | ₩67,820 | ₩67,597 | ₩67,597 | -0.33% | 1.5천 |
|---|
| 2025.11.11 | ₩67,073 | ₩67,473 | ₩67,073 | ₩67,473 | +0.60% | 700 |
|---|
| 2025.11.10 | ₩67,225 | ₩67,225 | ₩67,225 | ₩67,225 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩65,404 | ₩66,058 | ₩65,071 | ₩66,058 | +1.00% | 1.4천 |
|---|
| 2025.11.06 | ₩65,778 | ₩65,871 | ₩65,694 | ₩65,694 | -0.13% | 1.3천 |
|---|
| 2025.11.05 | ₩66,299 | ₩66,739 | ₩66,265 | ₩66,683 | +0.58% | 1천 |
|---|
| 2025.11.04 | ₩66,325 | ₩66,379 | ₩65,857 | ₩66,196 | -0.20% | 4.4천 |
|---|
| 2025.11.03 | ₩67,380 | ₩67,380 | ₩66,806 | ₩67,268 | -0.17% | 8.5천 |
|---|
| 2025.10.31 | ₩67,126 | ₩67,286 | ₩66,752 | ₩67,129 | +0.00% | 4.8천 |
|---|
| 2025.10.30 | ₩66,806 | ₩67,433 | ₩66,806 | ₩67,426 | +0.93% | 6.8천 |
|---|
| 2025.10.29 | ₩68,074 | ₩68,074 | ₩67,257 | ₩67,257 | -1.20% | 1.8천 |
|---|
| 2025.10.28 | ₩68,087 | ₩68,114 | ₩68,079 | ₩68,080 | -0.01% | 8.5천 |
|---|
| 2025.10.27 | ₩68,181 | ₩68,181 | ₩67,647 | ₩67,852 | -0.48% | 1.6만 |
|---|
| 2025.10.24 | ₩67,807 | ₩67,807 | ₩67,366 | ₩67,468 | -0.50% | 4.4만 |
|---|
| 2025.10.23 | ₩66,846 | ₩67,113 | ₩66,846 | ₩67,043 | +0.30% | 1.8천 |
|---|