시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Hedge Industry VIP ETF 과거 주가
Goldman Sachs Hedge Industry VIP ETF · GVIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Hedge Industry VIP ETF · GVIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩231,868 | ₩232,257 | ₩231,265 | ₩231,970 | +0.04% | 8.1천 |
| 2026.10.08 | ₩231,453 | ₩232,163 | ₩228,586 | ₩229,964 | -0.64% | 1.5만 |
| 2026.10.07 | ₩231,640 | ₩233,641 | ₩231,640 | ₩232,794 | +0.50% | 1.5만 |
| 2026.10.06 | ₩234,738 | ₩235,556 | ₩233,719 | ₩234,283 | -0.19% | 8.3천 |
| 2026.10.05 | ₩230,715 | ₩233,343 | ₩230,715 | ₩233,152 | +1.06% | 6.8천 |
| 2026.10.02 | ₩230,192 | ₩230,730 | ₩229,192 | ₩229,883 | -0.13% | 5.8천 |
| 2026.10.01 | ₩228,235 | ₩228,662 | ₩225,871 | ₩228,630 | +0.17% | 1.4만 |
| 2026.09.30 | ₩229,294 | ₩229,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,154 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩228,878 | ₩229,629 | ₩227,685 | ₩228,868 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩229,012 | ₩229,012 | ₩226,410 | ₩226,934 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩230,796 | ₩232,204 | ₩230,085 | ₩230,895 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩229,093 | ₩230,782 | ₩228,412 | ₩230,337 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩232,230 | ₩232,230 | ₩229,495 | ₩230,259 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩233,343 | ₩233,933 | ₩232,244 | ₩232,983 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩229,938 | ₩233,022 | ₩229,938 | ₩232,704 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩226,100 | ₩227,245 | ₩226,036 | ₩227,245 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩228,114 | ₩228,114 | ₩226,176 | ₩226,706 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩224,739 | ₩225,968 | ₩222,057 | ₩223,497 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩226,103 | ₩226,103 | ₩222,817 | ₩222,817 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩226,049 | ₩227,055 | ₩225,848 | ₩225,849 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩230,407 | ₩230,407 | ₩229,187 | ₩229,551 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩229,348 | ₩230,005 | ₩228,029 | ₩228,029 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩233,196 | ₩233,196 | ₩231,313 | ₩231,313 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩233,826 | ₩235,207 | ₩232,874 | ₩233,410 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩232,190 | ₩232,827 | ₩232,190 | ₩232,827 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩229,884 | ₩232,888 | ₩229,213 | ₩229,213 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩226,210 | ₩228,454 | ₩226,210 | ₩228,043 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩226,304 | ₩229,012 | ₩225,767 | ₩229,012 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩228,228 | ₩228,621 | ₩227,631 | ₩228,621 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩231,875 | ₩232,029 | ₩229,951 | ₩229,951 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩233,571 | ₩233,571 | ₩231,077 | ₩232,197 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩231,909 | ₩232,244 | ₩231,587 | ₩231,957 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩231,935 | ₩232,432 | ₩231,520 | ₩231,855 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩229,830 | ₩230,849 | ₩228,302 | ₩230,015 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩234,590 | ₩234,590 | ₩231,647 | ₩231,674 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩231,882 | ₩232,499 | ₩231,238 | ₩232,414 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩234,081 | ₩234,081 | ₩232,264 | ₩232,485 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩234,832 | ₩234,832 | ₩232,307 | ₩232,307 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩240,108 | ₩241,074 | ₩239,015 | ₩239,377 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩239,263 | ₩239,263 | ₩237,849 | ₩238,497 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩237,889 | ₩238,985 | ₩237,406 | ₩237,408 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩238,090 | ₩238,090 | ₩236,269 | ₩236,269 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩234,309 | ₩234,336 | ₩233,310 | ₩233,799 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩235,395 | ₩236,065 | ₩232,968 | ₩232,968 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩235,261 | ₩235,261 | ₩233,404 | ₩234,993 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩230,776 | ₩234,711 | ₩230,776 | ₩232,445 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩235,837 | ₩237,527 | ₩233,933 | ₩234,349 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩234,510 | ₩236,495 | ₩233,960 | ₩235,412 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩225,419 | ₩231,600 | ₩224,842 | ₩231,331 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩231,037 | ₩231,037 | ₩224,735 | ₩225,258 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩221,181 | ₩226,710 | ₩221,021 | ₩226,710 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩221,168 | ₩221,168 | ₩215,040 | ₩215,040 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩223,863 | ₩223,863 | ₩220,766 | ₩223,128 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩231,238 | ₩231,238 | ₩224,936 | ₩227,166 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩234,041 | ₩234,041 | ₩228,784 | ₩229,028 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩233,665 | ₩236,803 | ₩233,620 | ₩234,696 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩234,979 | ₩237,339 | ₩234,979 | ₩236,056 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩235,349 | ₩238,318 | ₩235,201 | ₩238,230 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩233,597 | ₩234,148 | ₩231,339 | ₩231,339 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩228,208 | ₩234,054 | ₩227,309 | ₩231,358 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩236,843 | ₩237,326 | ₩232,646 | ₩233,291 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩241,509 | ₩241,509 | ₩236,032 | ₩239,398 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩240,678 | ₩241,509 | ₩240,142 | ₩240,584 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩240,343 | ₩240,728 | ₩237,393 | ₩237,689 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩245,157 | ₩245,157 | ₩241,308 | ₩243,194 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩243,052 | ₩245,184 | ₩242,676 | ₩243,572 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩236,863 | ₩239,041 | ₩235,778 | ₩239,041 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩241,308 | ₩241,442 | ₩237,581 | ₩238,954 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩244,714 | ₩246,700 | ₩244,714 | ₩245,079 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩247,637 | ₩248,455 | ₩239,485 | ₩241,252 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩249,179 | ₩249,704 | ₩246,975 | ₩246,975 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩248,965 | ₩253,336 | ₩248,965 | ₩253,033 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩245,204 | ₩247,570 | ₩240,557 | ₩247,088 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩241,349 | ₩244,422 | ₩240,035 | ₩242,801 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩248,026 | ₩248,026 | ₩241,322 | ₩245,126 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩241,563 | ₩243,561 | ₩239,351 | ₩241,341 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩241,228 | ₩244,500 | ₩241,040 | ₩241,644 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩249,930 | ₩257,627 | ₩248,784 | ₩257,104 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩246,830 | ₩250,292 | ₩246,498 | ₩248,764 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩245,401 | ₩247,094 | ₩241,617 | ₩241,751 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩246,256 | ₩247,624 | ₩242,917 | ₩242,917 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩243,990 | ₩246,947 | ₩243,950 | ₩246,193 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩236,360 | ₩238,613 | ₩236,360 | ₩237,606 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩228,939 | ₩235,890 | ₩228,939 | ₩235,890 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩231,037 | ₩231,761 | ₩226,226 | ₩226,693 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩237,554 | ₩237,554 | ₩225,877 | ₩232,607 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩235,811 | ₩237,460 | ₩232,834 | ₩235,167 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩237,554 | ₩237,601 | ₩231,899 | ₩231,899 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩237,641 | ₩243,172 | ₩237,641 | ₩242,850 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩243,320 | ₩243,320 | ₩240,296 | ₩241,282 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩241,228 | ₩242,824 | ₩241,228 | ₩242,082 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩239,270 | ₩242,783 | ₩238,197 | ₩241,499 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩239,445 | ₩240,574 | ₩238,425 | ₩240,574 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩239,512 | ₩241,885 | ₩237,685 | ₩240,515 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩239,793 | ₩239,793 | ₩238,010 | ₩239,383 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩238,157 | ₩239,693 | ₩237,929 | ₩238,549 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩235,033 | ₩235,033 | ₩233,661 | ₩233,661 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩231,560 | ₩234,456 | ₩231,218 | ₩233,747 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩228,489 | ₩230,621 | ₩227,329 | ₩230,363 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩226,438 | ₩227,859 | ₩224,902 | ₩226,053 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩232,458 | ₩232,458 | ₩225,875 | ₩228,318 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩231,399 | ₩232,686 | ₩230,997 | ₩231,544 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩234,523 | ₩236,273 | ₩234,483 | ₩235,781 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩234,805 | ₩235,501 | ₩232,177 | ₩234,550 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩234,767 | ₩234,767 | ₩230,300 | ₩234,577 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩235,583 | ₩237,701 | ₩234,483 | ₩236,230 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩231,694 | ₩235,429 | ₩231,694 | ₩235,425 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩234,926 | ₩234,926 | ₩230,809 | ₩231,976 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩233,598 | ₩235,301 | ₩233,209 | ₩235,234 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩229,415 | ₩230,823 | ₩229,160 | ₩229,754 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩226,800 | ₩227,966 | ₩225,378 | ₩226,117 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩224,520 | ₩226,827 | ₩224,520 | ₩226,096 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩222,147 | ₩224,046 | ₩220,310 | ₩224,046 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩221,226 | ₩221,226 | ₩219,418 | ₩220,295 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩220,659 | ₩222,270 | ₩219,344 | ₩220,355 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩223,273 | ₩224,587 | ₩223,273 | ₩224,464 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩222,536 | ₩224,059 | ₩221,946 | ₩223,547 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩221,651 | ₩222,722 | ₩219,827 | ₩220,475 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩221,329 | ₩222,282 | ₩220,390 | ₩222,282 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩223,126 | ₩223,305 | ₩218,498 | ₩218,498 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩222,160 | ₩222,616 | ₩220,699 | ₩222,292 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩222,428 | ₩223,639 | ₩222,348 | ₩222,667 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩220,042 | ₩220,303 | ₩218,800 | ₩219,933 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩217,923 | ₩219,335 | ₩217,688 | ₩219,335 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩215,898 | ₩217,796 | ₩215,898 | ₩217,481 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩210,173 | ₩213,884 | ₩210,173 | ₩213,884 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩210,964 | ₩211,594 | ₩210,173 | ₩210,987 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩207,866 | ₩209,864 | ₩206,937 | ₩209,719 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩209,904 | ₩210,012 | ₩206,579 | ₩207,406 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩199,177 | ₩200,128 | ₩197,826 | ₩200,128 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩199,432 | ₩201,055 | ₩199,432 | ₩200,174 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩193,090 | ₩199,647 | ₩193,090 | ₩199,128 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩197,608 | ₩199,948 | ₩197,608 | ₩198,192 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩191,628 | ₩195,718 | ₩191,078 | ₩195,407 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩191,641 | ₩191,641 | ₩186,023 | ₩187,257 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩192,151 | ₩192,473 | ₩189,831 | ₩189,992 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩197,541 | ₩197,541 | ₩193,009 | ₩193,009 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩200,926 | ₩201,792 | ₩199,794 | ₩200,314 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩197,515 | ₩199,754 | ₩196,911 | ₩198,815 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩199,043 | ₩202,261 | ₩198,788 | ₩199,244 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩199,928 | ₩199,928 | ₩194,860 | ₩195,838 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩197,488 | ₩200,344 | ₩197,045 | ₩200,249 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩203,146 | ₩203,683 | ₩200,907 | ₩200,907 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩202,503 | ₩203,783 | ₩202,476 | ₩203,236 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩202,865 | ₩202,865 | ₩201,883 | ₩201,899 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩199,821 | ₩200,471 | ₩197,568 | ₩197,850 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩199,875 | ₩199,875 | ₩197,944 | ₩197,944 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩203,710 | ₩204,005 | ₩202,114 | ₩202,918 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩204,005 | ₩205,909 | ₩203,187 | ₩203,187 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩198,024 | ₩203,066 | ₩196,817 | ₩203,066 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩201,309 | ₩202,208 | ₩199,526 | ₩199,808 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩204,822 | ₩206,693 | ₩202,637 | ₩204,704 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩205,426 | ₩206,458 | ₩205,426 | ₩205,815 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩202,409 | ₩204,675 | ₩200,263 | ₩203,689 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩207,752 | ₩209,422 | ₩206,794 | ₩208,617 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩208,792 | ₩211,004 | ₩208,295 | ₩209,717 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩211,902 | ₩211,902 | ₩208,577 | ₩211,683 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩211,058 | ₩212,486 | ₩211,004 | ₩212,270 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩210,924 | ₩211,400 | ₩210,012 | ₩210,937 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩213,391 | ₩213,391 | ₩209,609 | ₩210,226 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩211,473 | ₩214,973 | ₩211,473 | ₩213,981 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩211,326 | ₩213,009 | ₩211,326 | ₩212,533 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩209,985 | ₩213,485 | ₩209,985 | ₩212,305 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩209,355 | ₩211,165 | ₩208,711 | ₩209,730 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩209,207 | ₩212,305 | ₩209,207 | ₩210,803 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩213,833 | ₩214,437 | ₩209,549 | ₩210,065 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩213,485 | ₩213,485 | ₩210,079 | ₩213,109 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩211,567 | ₩212,090 | ₩210,146 | ₩210,374 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩209,341 | ₩212,097 | ₩209,341 | ₩211,514 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩207,410 | ₩209,949 | ₩206,284 | ₩209,949 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩205,828 | ₩208,376 | ₩204,080 | ₩205,091 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩213,270 | ₩213,270 | ₩205,909 | ₩208,336 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩217,601 | ₩219,123 | ₩212,533 | ₩215,054 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩215,362 | ₩217,387 | ₩215,110 | ₩216,904 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩217,092 | ₩217,092 | ₩211,901 | ₩213,066 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩217,829 | ₩217,829 | ₩213,250 | ₩216,287 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩216,891 | ₩217,293 | ₩216,133 | ₩216,730 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩215,322 | ₩216,082 | ₩214,732 | ₩215,375 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩214,705 | ₩215,825 | ₩214,477 | ₩214,477 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩215,925 | ₩216,527 | ₩214,531 | ₩214,659 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩215,804 | ₩216,180 | ₩214,034 | ₩215,939 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩211,353 | ₩214,775 | ₩210,863 | ₩213,686 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩209,422 | ₩212,466 | ₩209,422 | ₩209,757 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩214,142 | ₩214,142 | ₩211,956 | ₩211,956 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩214,584 | ₩215,382 | ₩213,176 | ₩213,431 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩212,975 | ₩212,975 | ₩211,299 | ₩212,533 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩214,222 | ₩214,222 | ₩212,928 | ₩213,793 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩212,989 | ₩214,410 | ₩212,868 | ₩214,182 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩212,023 | ₩212,687 | ₩211,460 | ₩212,479 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩212,667 | ₩212,667 | ₩209,597 | ₩210,481 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩214,008 | ₩214,008 | ₩212,157 | ₩212,640 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩210,830 | ₩214,651 | ₩210,830 | ₩214,651 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩210,843 | ₩210,843 | ₩210,126 | ₩210,441 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩209,167 | ₩210,025 | ₩208,242 | ₩209,462 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩209,166 | ₩209,166 | ₩207,705 | ₩207,705 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩209,730 | ₩209,998 | ₩209,227 | ₩209,341 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩210,119 | ₩210,267 | ₩208,885 | ₩209,942 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩210,300 | ₩210,629 | ₩210,025 | ₩210,094 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩209,194 | ₩210,454 | ₩209,194 | ₩209,958 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩208,389 | ₩209,073 | ₩207,840 | ₩208,912 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩209,382 | ₩209,516 | ₩207,558 | ₩209,449 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩205,225 | ₩207,826 | ₩205,158 | ₩206,365 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩205,307 | ₩205,681 | ₩203,669 | ₩203,669 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩205,681 | ₩205,922 | ₩201,604 | ₩201,604 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,997 | ₩205,842 | ₩204,066 | ₩205,261 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩216,837 | ₩216,837 | ₩206,016 | ₩206,016 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩211,017 | ₩211,017 | ₩207,130 | ₩207,827 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩209,368 | ₩211,661 | ₩208,349 | ₩211,585 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩208,684 | ₩210,562 | ₩208,003 | ₩210,159 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩207,142 | ₩208,547 | ₩207,142 | ₩207,877 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩209,140 | ₩209,140 | ₩207,384 | ₩207,638 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩206,297 | ₩207,384 | ₩206,297 | ₩207,357 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩204,890 | ₩205,748 | ₩204,393 | ₩205,748 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩203,964 | ₩205,238 | ₩203,455 | ₩205,024 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩205,801 | ₩206,271 | ₩204,608 | ₩204,890 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩204,822 | ₩206,016 | ₩204,822 | ₩204,924 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩205,117 | ₩206,739 | ₩205,091 | ₩206,297 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩203,039 | ₩204,586 | ₩203,039 | ₩204,212 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩200,438 | ₩201,768 | ₩199,003 | ₩201,768 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩196,804 | ₩200,537 | ₩196,804 | ₩200,537 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩193,814 | ₩196,737 | ₩191,871 | ₩195,151 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩203,629 | ₩203,911 | ₩194,337 | ₩194,377 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩199,150 | ₩201,564 | ₩199,150 | ₩200,198 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩198,507 | ₩199,821 | ₩196,777 | ₩199,114 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩200,947 | ₩202,999 | ₩199,218 | ₩200,510 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩198,574 | ₩204,021 | ₩198,574 | ₩201,564 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩206,177 | ₩206,177 | ₩201,162 | ₩201,872 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩208,027 | ₩208,694 | ₩207,081 | ₩207,439 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩207,545 | ₩208,061 | ₩206,204 | ₩206,969 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩207,290 | ₩208,602 | ₩207,169 | ₩208,602 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩201,309 | ₩204,341 | ₩199,277 | ₩204,300 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩206,566 | ₩206,566 | ₩203,106 | ₩203,616 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩204,595 | ₩207,638 | ₩204,595 | ₩206,594 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩205,426 | ₩206,928 | ₩205,020 | ₩205,020 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩209,167 | ₩209,167 | ₩207,314 | ₩208,883 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩208,541 | ₩208,679 | ₩207,052 | ₩208,173 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩206,673 | ₩208,604 | ₩206,393 | ₩206,393 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩209,986 | ₩210,547 | ₩209,172 | ₩209,540 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩209,703 | ₩209,703 | ₩208,132 | ₩208,330 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩209,489 | ₩209,489 | ₩208,000 | ₩209,215 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩207,169 | ₩207,558 | ₩206,753 | ₩206,753 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩201,551 | ₩204,499 | ₩201,551 | ₩204,247 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩204,407 | ₩204,407 | ₩199,931 | ₩201,582 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩205,037 | ₩205,037 | ₩204,072 | ₩204,373 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩204,393 | ₩205,257 | ₩204,072 | ₩204,951 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩202,610 | ₩203,373 | ₩202,543 | ₩203,373 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩206,378 | ₩206,700 | ₩203,592 | ₩203,592 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩207,424 | ₩207,424 | ₩205,477 | ₩205,477 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩202,744 | ₩205,761 | ₩201,197 | ₩204,345 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩203,844 | ₩205,573 | ₩203,723 | ₩205,453 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩207,705 | ₩207,799 | ₩200,949 | ₩200,949 | -3.25% | 6.1천 |
|---|