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 | ₩231,019 | ₩231,407 | ₩230,418 | ₩231,121 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,605 | ₩231,313 | ₩227,749 | ₩229,122 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,792 | ₩232,786 | ₩230,792 | ₩231,941 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,878 | ₩234,693 | ₩232,863 | ₩233,425 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,870 | ₩232,489 | ₩229,870 | ₩232,298 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,349 | ₩229,885 | ₩228,353 | ₩229,041 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,399 | ₩227,825 | ₩225,044 | ₩227,793 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,454 | ₩228,668 | ₩227,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,319 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩228,040 | ₩228,788 | ₩226,851 | ₩228,029 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩228,174 | ₩228,174 | ₩225,581 | ₩226,103 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩229,951 | ₩231,353 | ₩229,243 | ₩230,049 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩228,254 | ₩229,937 | ₩227,575 | ₩229,494 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,380 | ₩231,380 | ₩228,655 | ₩229,416 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,489 | ₩233,077 | ₩231,393 | ₩232,130 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩229,096 | ₩232,168 | ₩229,096 | ₩231,852 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩225,272 | ₩226,413 | ₩225,208 | ₩226,413 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩227,279 | ₩227,279 | ₩225,348 | ₩225,876 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩223,916 | ₩225,141 | ₩221,244 | ₩222,679 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩225,275 | ₩225,275 | ₩222,001 | ₩222,001 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩225,221 | ₩226,223 | ₩225,021 | ₩225,022 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,563 | ₩229,563 | ₩228,347 | ₩228,711 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,508 | ₩229,162 | ₩227,194 | ₩227,194 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,342 | ₩232,342 | ₩230,466 | ₩230,466 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩232,970 | ₩234,346 | ₩232,021 | ₩232,556 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,340 | ₩231,975 | ₩231,340 | ₩231,975 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩229,042 | ₩232,035 | ₩228,374 | ₩228,374 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,382 | ₩227,618 | ₩225,382 | ₩227,208 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,475 | ₩228,174 | ₩224,941 | ₩228,174 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,392 | ₩227,784 | ₩226,798 | ₩227,784 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩231,026 | ₩231,180 | ₩229,109 | ₩229,109 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,716 | ₩232,716 | ₩230,231 | ₩231,347 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩231,059 | ₩231,393 | ₩230,739 | ₩231,108 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩231,086 | ₩231,581 | ₩230,672 | ₩231,006 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩228,989 | ₩230,004 | ₩227,466 | ₩229,173 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,731 | ₩233,731 | ₩230,799 | ₩230,826 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩231,033 | ₩231,647 | ₩230,391 | ₩231,563 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩233,224 | ₩233,224 | ₩231,414 | ₩231,634 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩233,972 | ₩233,972 | ₩231,456 | ₩231,456 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩239,229 | ₩240,191 | ₩238,140 | ₩238,501 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,387 | ₩238,387 | ₩236,978 | ₩237,623 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩237,018 | ₩238,109 | ₩236,537 | ₩236,538 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩237,218 | ₩237,218 | ₩235,404 | ₩235,404 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,451 | ₩233,478 | ₩232,456 | ₩232,943 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,533 | ₩235,201 | ₩232,115 | ₩232,115 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,399 | ₩234,399 | ₩232,549 | ₩234,132 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩229,931 | ₩233,852 | ₩229,931 | ₩231,594 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩234,974 | ₩236,657 | ₩233,077 | ₩233,491 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,651 | ₩235,629 | ₩233,104 | ₩234,550 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,593 | ₩230,752 | ₩224,019 | ₩230,484 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩230,191 | ₩230,191 | ₩223,912 | ₩224,433 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,372 | ₩225,880 | ₩220,211 | ₩225,880 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,358 | ₩220,358 | ₩214,253 | ₩214,253 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩223,044 | ₩223,044 | ₩219,957 | ₩222,311 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,391 | ₩230,391 | ₩224,112 | ₩226,334 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩233,184 | ₩233,184 | ₩227,947 | ₩228,190 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,810 | ₩235,936 | ₩232,764 | ₩233,837 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩234,119 | ₩236,470 | ₩234,119 | ₩235,192 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,488 | ₩237,445 | ₩234,339 | ₩237,357 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,741 | ₩233,291 | ₩230,492 | ₩230,492 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,372 | ₩233,197 | ₩226,477 | ₩230,510 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩235,976 | ₩236,457 | ₩231,794 | ₩232,437 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,625 | ₩240,625 | ₩235,168 | ₩238,521 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,797 | ₩240,625 | ₩239,262 | ₩239,703 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,463 | ₩239,846 | ₩236,524 | ₩236,819 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩244,259 | ₩244,259 | ₩240,425 | ₩242,303 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩242,162 | ₩244,286 | ₩241,787 | ₩242,680 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩235,996 | ₩238,166 | ₩234,915 | ₩238,166 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,425 | ₩240,558 | ₩236,711 | ₩238,079 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,818 | ₩245,797 | ₩243,818 | ₩244,182 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,731 | ₩247,546 | ₩238,608 | ₩240,369 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩248,267 | ₩248,789 | ₩246,071 | ₩246,071 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩248,053 | ₩252,409 | ₩248,053 | ₩252,107 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩244,306 | ₩246,664 | ₩239,677 | ₩246,183 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,465 | ₩243,527 | ₩239,156 | ₩241,912 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩247,118 | ₩247,118 | ₩240,438 | ₩244,228 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,679 | ₩242,669 | ₩238,474 | ₩240,457 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,345 | ₩243,604 | ₩240,158 | ₩240,759 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩249,015 | ₩256,684 | ₩247,873 | ₩256,163 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩245,926 | ₩249,376 | ₩245,595 | ₩247,853 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,502 | ₩246,190 | ₩240,732 | ₩240,866 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,355 | ₩246,717 | ₩242,028 | ₩242,028 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩243,097 | ₩246,043 | ₩243,057 | ₩245,292 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,495 | ₩237,739 | ₩235,495 | ₩236,736 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩228,100 | ₩235,026 | ₩228,100 | ₩235,026 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩230,191 | ₩230,913 | ₩225,398 | ₩225,862 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,684 | ₩236,684 | ₩225,050 | ₩231,756 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩234,947 | ₩236,590 | ₩231,981 | ₩234,306 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,684 | ₩236,731 | ₩231,050 | ₩231,050 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,771 | ₩242,282 | ₩236,771 | ₩241,961 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,429 | ₩242,429 | ₩239,416 | ₩240,398 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,345 | ₩241,934 | ₩240,345 | ₩241,196 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,394 | ₩241,894 | ₩237,325 | ₩240,614 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,568 | ₩239,693 | ₩237,552 | ₩239,693 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,635 | ₩240,999 | ₩236,815 | ₩239,634 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩238,915 | ₩238,915 | ₩237,138 | ₩238,506 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩237,285 | ₩238,815 | ₩237,058 | ₩237,675 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩234,172 | ₩234,172 | ₩232,806 | ₩232,806 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,712 | ₩233,598 | ₩230,371 | ₩232,891 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,653 | ₩229,777 | ₩226,497 | ₩229,519 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,609 | ₩227,025 | ₩224,079 | ₩225,225 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,607 | ₩231,607 | ₩225,048 | ₩227,482 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,552 | ₩231,834 | ₩230,151 | ₩230,696 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,665 | ₩235,408 | ₩233,625 | ₩234,918 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩233,945 | ₩234,639 | ₩231,327 | ₩233,691 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩233,908 | ₩233,908 | ₩229,456 | ₩233,718 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,720 | ₩236,831 | ₩233,625 | ₩235,365 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,846 | ₩234,566 | ₩230,846 | ₩234,562 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩234,065 | ₩234,065 | ₩229,964 | ₩231,126 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,743 | ₩234,440 | ₩232,355 | ₩234,373 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,575 | ₩229,977 | ₩228,321 | ₩228,913 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩225,969 | ₩227,132 | ₩224,553 | ₩225,289 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,698 | ₩225,996 | ₩223,698 | ₩225,268 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,333 | ₩223,225 | ₩219,503 | ₩223,225 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,416 | ₩220,416 | ₩218,615 | ₩219,488 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,851 | ₩221,456 | ₩218,541 | ₩219,549 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,456 | ₩223,765 | ₩222,456 | ₩223,642 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,721 | ₩223,239 | ₩221,133 | ₩222,728 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,839 | ₩221,907 | ₩219,022 | ₩219,667 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,519 | ₩221,468 | ₩219,583 | ₩221,468 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,309 | ₩222,488 | ₩217,698 | ₩217,698 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,347 | ₩221,801 | ₩219,891 | ₩221,478 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,614 | ₩222,820 | ₩221,534 | ₩221,852 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩219,236 | ₩219,496 | ₩217,999 | ₩219,128 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩217,125 | ₩218,532 | ₩216,891 | ₩218,532 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩215,108 | ₩216,998 | ₩215,108 | ₩216,684 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,403 | ₩213,101 | ₩209,403 | ₩213,101 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩210,191 | ₩210,819 | ₩209,403 | ₩210,214 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩207,105 | ₩209,096 | ₩206,179 | ₩208,951 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩209,136 | ₩209,243 | ₩205,823 | ₩206,647 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,448 | ₩199,395 | ₩197,101 | ₩199,395 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,702 | ₩200,318 | ₩198,702 | ₩199,441 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,383 | ₩198,916 | ₩192,383 | ₩198,399 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,885 | ₩199,216 | ₩196,885 | ₩197,466 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩190,926 | ₩195,001 | ₩190,379 | ₩194,691 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩190,940 | ₩190,940 | ₩185,342 | ₩186,571 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,447 | ₩191,768 | ₩189,136 | ₩189,296 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,818 | ₩196,818 | ₩192,302 | ₩192,302 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩200,190 | ₩201,053 | ₩199,063 | ₩199,581 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,791 | ₩199,022 | ₩196,190 | ₩198,087 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,314 | ₩201,521 | ₩198,061 | ₩198,515 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩199,196 | ₩199,196 | ₩194,146 | ₩195,121 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,765 | ₩199,610 | ₩196,324 | ₩199,515 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,402 | ₩202,937 | ₩200,171 | ₩200,171 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,761 | ₩203,037 | ₩201,734 | ₩202,492 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩202,122 | ₩202,122 | ₩201,144 | ₩201,160 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩199,089 | ₩199,737 | ₩196,845 | ₩197,125 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩199,143 | ₩199,143 | ₩197,219 | ₩197,219 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩202,964 | ₩203,258 | ₩201,374 | ₩202,175 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩203,258 | ₩205,155 | ₩202,443 | ₩202,443 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,299 | ₩202,322 | ₩196,097 | ₩202,322 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,572 | ₩201,467 | ₩198,795 | ₩199,076 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩204,072 | ₩205,936 | ₩201,895 | ₩203,955 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,674 | ₩205,702 | ₩204,674 | ₩205,061 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,668 | ₩203,926 | ₩199,530 | ₩202,944 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩206,992 | ₩208,655 | ₩206,036 | ₩207,853 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩208,027 | ₩210,231 | ₩207,533 | ₩208,949 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩211,126 | ₩211,126 | ₩207,813 | ₩210,907 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,285 | ₩211,708 | ₩210,231 | ₩211,493 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩210,151 | ₩210,626 | ₩209,243 | ₩210,165 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,609 | ₩212,609 | ₩208,842 | ₩209,457 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,699 | ₩214,186 | ₩210,699 | ₩213,197 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,552 | ₩212,229 | ₩210,552 | ₩211,754 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩209,216 | ₩212,703 | ₩209,216 | ₩211,527 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,588 | ₩210,392 | ₩207,947 | ₩208,962 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,441 | ₩211,527 | ₩208,441 | ₩210,031 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩213,050 | ₩213,652 | ₩208,782 | ₩209,296 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,703 | ₩212,703 | ₩209,310 | ₩212,329 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,793 | ₩211,314 | ₩209,376 | ₩209,603 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,575 | ₩211,320 | ₩208,575 | ₩210,739 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,651 | ₩209,180 | ₩205,529 | ₩209,180 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩205,074 | ₩207,613 | ₩203,332 | ₩204,340 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,489 | ₩212,489 | ₩205,155 | ₩207,573 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,804 | ₩218,321 | ₩211,754 | ₩214,266 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,573 | ₩216,591 | ₩214,322 | ₩216,110 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,297 | ₩216,297 | ₩211,125 | ₩212,286 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩217,032 | ₩217,032 | ₩212,469 | ₩215,495 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩216,096 | ₩216,497 | ₩215,342 | ₩215,936 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,533 | ₩215,291 | ₩213,945 | ₩214,587 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩213,919 | ₩215,034 | ₩213,692 | ₩213,692 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩215,134 | ₩215,734 | ₩213,745 | ₩213,873 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩215,014 | ₩215,388 | ₩213,251 | ₩215,148 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,579 | ₩213,988 | ₩210,091 | ₩212,903 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,655 | ₩211,688 | ₩208,655 | ₩208,989 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,358 | ₩213,358 | ₩211,180 | ₩211,180 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,798 | ₩214,593 | ₩212,396 | ₩212,650 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩212,195 | ₩212,195 | ₩210,525 | ₩211,754 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,438 | ₩213,438 | ₩212,149 | ₩213,010 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩212,209 | ₩213,625 | ₩212,088 | ₩213,398 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩211,247 | ₩211,908 | ₩210,686 | ₩211,701 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,888 | ₩211,888 | ₩208,830 | ₩209,710 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩213,224 | ₩213,224 | ₩211,380 | ₩211,861 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩210,058 | ₩213,865 | ₩210,058 | ₩213,865 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩210,071 | ₩210,071 | ₩209,356 | ₩209,670 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,401 | ₩209,256 | ₩207,479 | ₩208,695 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,400 | ₩208,400 | ₩206,945 | ₩206,945 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩208,962 | ₩209,229 | ₩208,461 | ₩208,575 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,350 | ₩209,497 | ₩208,121 | ₩209,173 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,530 | ₩209,857 | ₩209,256 | ₩209,324 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,428 | ₩209,684 | ₩208,428 | ₩209,189 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,626 | ₩208,308 | ₩207,078 | ₩208,147 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,615 | ₩208,748 | ₩206,798 | ₩208,682 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,473 | ₩207,065 | ₩204,406 | ₩205,609 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,555 | ₩204,928 | ₩202,924 | ₩202,924 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩204,928 | ₩205,168 | ₩200,866 | ₩200,866 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,246 | ₩205,088 | ₩203,319 | ₩204,509 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩216,043 | ₩216,043 | ₩205,262 | ₩205,262 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩210,245 | ₩210,245 | ₩206,372 | ₩207,066 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,601 | ₩210,886 | ₩207,586 | ₩210,810 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩207,920 | ₩209,791 | ₩207,241 | ₩209,390 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,384 | ₩207,784 | ₩206,384 | ₩207,116 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,374 | ₩208,374 | ₩206,624 | ₩206,878 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,542 | ₩206,624 | ₩205,542 | ₩206,597 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩204,139 | ₩204,994 | ₩203,645 | ₩204,994 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩203,217 | ₩204,487 | ₩202,710 | ₩204,273 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩205,048 | ₩205,515 | ₩203,859 | ₩204,139 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩204,072 | ₩205,262 | ₩204,072 | ₩204,174 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,366 | ₩205,982 | ₩204,340 | ₩205,542 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,296 | ₩203,837 | ₩202,296 | ₩203,465 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,704 | ₩201,029 | ₩198,274 | ₩201,029 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩196,083 | ₩199,803 | ₩196,083 | ₩199,803 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩193,104 | ₩196,016 | ₩191,168 | ₩194,436 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,883 | ₩203,164 | ₩193,625 | ₩193,665 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,421 | ₩200,826 | ₩198,421 | ₩199,465 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,780 | ₩199,089 | ₩196,057 | ₩198,385 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩200,211 | ₩202,256 | ₩198,488 | ₩199,776 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,847 | ₩203,274 | ₩197,847 | ₩200,826 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,422 | ₩205,422 | ₩200,425 | ₩201,133 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,265 | ₩207,929 | ₩206,322 | ₩206,679 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,785 | ₩207,299 | ₩205,449 | ₩206,211 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,531 | ₩207,839 | ₩206,410 | ₩207,839 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,572 | ₩203,593 | ₩198,547 | ₩203,551 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,809 | ₩205,809 | ₩202,362 | ₩202,870 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,845 | ₩206,878 | ₩203,845 | ₩205,837 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,674 | ₩206,170 | ₩204,269 | ₩204,269 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,401 | ₩208,401 | ₩206,555 | ₩208,118 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,777 | ₩207,915 | ₩206,294 | ₩207,411 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩205,916 | ₩207,840 | ₩205,637 | ₩205,637 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩209,217 | ₩209,776 | ₩208,406 | ₩208,772 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩208,935 | ₩208,935 | ₩207,370 | ₩207,567 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,722 | ₩208,722 | ₩207,239 | ₩208,449 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,410 | ₩206,798 | ₩205,996 | ₩205,996 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,813 | ₩203,751 | ₩200,813 | ₩203,499 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,658 | ₩203,658 | ₩199,199 | ₩200,843 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,286 | ₩204,286 | ₩203,324 | ₩203,625 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,645 | ₩204,505 | ₩203,324 | ₩204,201 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,868 | ₩202,628 | ₩201,801 | ₩202,628 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,622 | ₩205,943 | ₩202,846 | ₩202,846 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,664 | ₩206,664 | ₩204,724 | ₩204,724 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩202,002 | ₩205,008 | ₩200,460 | ₩203,597 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩203,097 | ₩204,821 | ₩202,977 | ₩204,700 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩206,945 | ₩207,038 | ₩200,213 | ₩200,213 | -3.25% | 6.1천 |
|---|