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 | ₩231,000 | ₩231,388 | ₩230,399 | ₩231,102 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,586 | ₩231,294 | ₩227,730 | ₩229,103 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,773 | ₩232,766 | ₩230,773 | ₩231,922 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,859 | ₩234,674 | ₩232,844 | ₩233,406 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,852 | ₩232,470 | ₩229,852 | ₩232,279 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,331 | ₩229,866 | ₩228,334 | ₩229,022 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,380 | ₩227,806 | ₩225,025 | ₩227,774 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,435 | ₩228,649 | ₩227,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,300 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩228,021 | ₩228,769 | ₩226,832 | ₩228,011 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩228,155 | ₩228,155 | ₩225,562 | ₩226,084 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩229,932 | ₩231,334 | ₩229,224 | ₩230,031 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩228,235 | ₩229,918 | ₩227,556 | ₩229,475 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,361 | ₩231,361 | ₩228,636 | ₩229,397 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,470 | ₩233,058 | ₩231,374 | ₩232,110 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩229,077 | ₩232,149 | ₩229,077 | ₩231,833 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩225,253 | ₩226,394 | ₩225,189 | ₩226,394 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩227,260 | ₩227,260 | ₩225,330 | ₩225,857 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩223,897 | ₩225,123 | ₩221,226 | ₩222,660 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩225,256 | ₩225,256 | ₩221,983 | ₩221,983 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩225,203 | ₩226,205 | ₩225,002 | ₩225,004 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,544 | ₩229,544 | ₩228,329 | ₩228,692 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,489 | ₩229,143 | ₩227,176 | ₩227,176 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,323 | ₩232,323 | ₩230,447 | ₩230,447 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩232,951 | ₩234,327 | ₩232,002 | ₩232,537 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,321 | ₩231,956 | ₩231,321 | ₩231,956 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩229,023 | ₩232,016 | ₩228,355 | ₩228,355 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,363 | ₩227,599 | ₩225,363 | ₩227,189 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,456 | ₩228,155 | ₩224,922 | ₩228,155 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,373 | ₩227,765 | ₩226,779 | ₩227,765 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩231,007 | ₩231,161 | ₩229,090 | ₩229,090 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,697 | ₩232,697 | ₩230,212 | ₩231,328 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩231,040 | ₩231,374 | ₩230,720 | ₩231,089 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩231,067 | ₩231,561 | ₩230,653 | ₩230,987 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩228,970 | ₩229,985 | ₩227,447 | ₩229,154 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,712 | ₩233,712 | ₩230,780 | ₩230,807 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩231,014 | ₩231,628 | ₩230,373 | ₩231,544 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩233,205 | ₩233,205 | ₩231,394 | ₩231,615 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩233,953 | ₩233,953 | ₩231,437 | ₩231,437 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩239,209 | ₩240,171 | ₩238,121 | ₩238,481 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,368 | ₩238,368 | ₩236,958 | ₩237,604 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩236,998 | ₩238,090 | ₩236,518 | ₩236,519 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩237,199 | ₩237,199 | ₩235,385 | ₩235,385 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,432 | ₩233,458 | ₩232,436 | ₩232,924 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,514 | ₩235,182 | ₩232,096 | ₩232,096 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,380 | ₩234,380 | ₩232,530 | ₩234,113 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩229,912 | ₩233,832 | ₩229,912 | ₩231,575 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩234,955 | ₩236,638 | ₩233,058 | ₩233,472 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,632 | ₩235,609 | ₩233,084 | ₩234,531 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,575 | ₩230,733 | ₩224,000 | ₩230,465 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩230,172 | ₩230,172 | ₩223,893 | ₩224,414 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,353 | ₩225,861 | ₩220,193 | ₩225,861 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,340 | ₩220,340 | ₩214,235 | ₩214,235 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩223,025 | ₩223,025 | ₩219,939 | ₩222,293 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,373 | ₩230,373 | ₩224,094 | ₩226,315 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩233,164 | ₩233,164 | ₩227,928 | ₩228,171 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,790 | ₩235,916 | ₩232,745 | ₩233,818 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩234,100 | ₩236,451 | ₩234,100 | ₩235,172 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,468 | ₩237,426 | ₩234,320 | ₩237,338 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,722 | ₩233,271 | ₩230,473 | ₩230,473 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,353 | ₩233,178 | ₩226,458 | ₩230,491 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩235,956 | ₩236,437 | ₩231,775 | ₩232,418 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,605 | ₩240,605 | ₩235,148 | ₩238,501 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,777 | ₩240,605 | ₩239,243 | ₩239,684 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,443 | ₩239,827 | ₩236,504 | ₩236,799 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩244,239 | ₩244,239 | ₩240,405 | ₩242,283 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩242,142 | ₩244,266 | ₩241,768 | ₩242,660 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩235,977 | ₩238,146 | ₩234,896 | ₩238,146 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,405 | ₩240,539 | ₩236,691 | ₩238,059 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,798 | ₩245,777 | ₩243,798 | ₩244,161 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,710 | ₩247,525 | ₩238,588 | ₩240,349 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩248,247 | ₩248,769 | ₩246,050 | ₩246,050 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩248,033 | ₩252,388 | ₩248,033 | ₩252,086 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩244,286 | ₩246,644 | ₩239,657 | ₩246,163 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,445 | ₩243,507 | ₩239,136 | ₩241,892 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩247,098 | ₩247,098 | ₩240,418 | ₩244,208 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,659 | ₩242,649 | ₩238,455 | ₩240,437 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,325 | ₩243,584 | ₩240,138 | ₩240,739 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩248,995 | ₩256,663 | ₩247,853 | ₩256,142 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩245,906 | ₩249,355 | ₩245,575 | ₩247,832 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,482 | ₩246,169 | ₩240,712 | ₩240,846 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,334 | ₩246,697 | ₩242,008 | ₩242,008 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩243,077 | ₩246,022 | ₩243,037 | ₩245,272 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,476 | ₩237,720 | ₩235,476 | ₩236,717 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩228,081 | ₩235,007 | ₩228,081 | ₩235,007 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩230,172 | ₩230,893 | ₩225,379 | ₩225,844 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,665 | ₩236,665 | ₩225,032 | ₩231,736 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩234,928 | ₩236,571 | ₩231,962 | ₩234,287 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,665 | ₩236,711 | ₩231,031 | ₩231,031 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,751 | ₩242,262 | ₩236,751 | ₩241,941 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,409 | ₩242,409 | ₩239,396 | ₩240,378 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,325 | ₩241,915 | ₩240,325 | ₩241,176 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,374 | ₩241,874 | ₩237,306 | ₩240,595 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,548 | ₩239,673 | ₩237,533 | ₩239,673 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,615 | ₩240,979 | ₩236,795 | ₩239,614 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩238,895 | ₩238,895 | ₩237,119 | ₩238,487 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩237,266 | ₩238,795 | ₩237,039 | ₩237,656 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩234,153 | ₩234,153 | ₩232,786 | ₩232,786 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,693 | ₩233,579 | ₩230,352 | ₩232,872 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,634 | ₩229,758 | ₩226,478 | ₩229,500 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,590 | ₩227,006 | ₩224,060 | ₩225,207 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,588 | ₩231,588 | ₩225,029 | ₩227,463 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,533 | ₩231,815 | ₩230,132 | ₩230,677 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,645 | ₩235,389 | ₩233,605 | ₩234,898 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩233,926 | ₩234,619 | ₩231,308 | ₩233,672 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩233,889 | ₩233,889 | ₩229,437 | ₩233,699 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,701 | ₩236,811 | ₩233,605 | ₩235,346 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,827 | ₩234,547 | ₩230,827 | ₩234,543 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩234,046 | ₩234,046 | ₩229,945 | ₩231,107 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,724 | ₩234,420 | ₩232,336 | ₩234,353 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,556 | ₩229,958 | ₩228,302 | ₩228,894 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩225,951 | ₩227,113 | ₩224,535 | ₩225,271 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,680 | ₩225,977 | ₩223,680 | ₩225,249 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,315 | ₩223,207 | ₩219,485 | ₩223,207 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,397 | ₩220,397 | ₩218,597 | ₩219,470 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,832 | ₩221,438 | ₩218,523 | ₩219,531 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,437 | ₩223,747 | ₩222,437 | ₩223,624 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,703 | ₩223,220 | ₩221,115 | ₩222,710 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,821 | ₩221,888 | ₩219,004 | ₩219,649 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,500 | ₩221,450 | ₩219,565 | ₩221,450 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,290 | ₩222,469 | ₩217,680 | ₩217,680 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,329 | ₩221,783 | ₩219,872 | ₩221,460 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,596 | ₩222,802 | ₩221,516 | ₩221,834 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩219,218 | ₩219,478 | ₩217,981 | ₩219,110 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩217,107 | ₩218,514 | ₩216,873 | ₩218,514 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩215,090 | ₩216,980 | ₩215,090 | ₩216,666 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,386 | ₩213,084 | ₩209,386 | ₩213,084 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩210,174 | ₩210,802 | ₩209,386 | ₩210,197 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩207,088 | ₩209,079 | ₩206,162 | ₩208,934 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩209,119 | ₩209,226 | ₩205,806 | ₩206,630 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,432 | ₩199,379 | ₩197,085 | ₩199,379 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,685 | ₩200,302 | ₩198,685 | ₩199,424 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,367 | ₩198,899 | ₩192,367 | ₩198,382 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,869 | ₩199,200 | ₩196,869 | ₩197,450 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩190,911 | ₩194,985 | ₩190,363 | ₩194,675 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩190,924 | ₩190,924 | ₩185,327 | ₩186,556 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,432 | ₩191,752 | ₩189,121 | ₩189,281 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,802 | ₩196,802 | ₩192,287 | ₩192,287 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩200,174 | ₩201,037 | ₩199,046 | ₩199,564 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,775 | ₩199,006 | ₩196,174 | ₩198,071 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,298 | ₩201,504 | ₩198,044 | ₩198,498 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩199,180 | ₩199,180 | ₩194,130 | ₩195,105 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,748 | ₩199,594 | ₩196,308 | ₩199,499 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,386 | ₩202,920 | ₩200,155 | ₩200,155 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,745 | ₩203,020 | ₩201,718 | ₩202,475 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩202,105 | ₩202,105 | ₩201,127 | ₩201,143 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩199,073 | ₩199,721 | ₩196,829 | ₩197,109 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩199,126 | ₩199,126 | ₩197,203 | ₩197,203 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩202,947 | ₩203,241 | ₩201,357 | ₩202,159 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩203,241 | ₩205,138 | ₩202,426 | ₩202,426 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,283 | ₩202,306 | ₩196,080 | ₩202,306 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,556 | ₩201,451 | ₩198,779 | ₩199,059 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩204,056 | ₩205,919 | ₩201,878 | ₩203,938 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,657 | ₩205,685 | ₩204,657 | ₩205,044 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,651 | ₩203,909 | ₩199,514 | ₩202,927 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩206,975 | ₩208,638 | ₩206,019 | ₩207,836 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩208,010 | ₩210,214 | ₩207,516 | ₩208,932 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩211,109 | ₩211,109 | ₩207,796 | ₩210,890 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,268 | ₩211,690 | ₩210,214 | ₩211,475 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩210,134 | ₩210,608 | ₩209,226 | ₩210,147 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,592 | ₩212,592 | ₩208,825 | ₩209,439 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,682 | ₩214,168 | ₩210,682 | ₩213,180 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,535 | ₩212,211 | ₩210,535 | ₩211,737 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩209,199 | ₩212,685 | ₩209,199 | ₩211,510 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,571 | ₩210,374 | ₩207,930 | ₩208,945 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,424 | ₩211,510 | ₩208,424 | ₩210,014 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩213,033 | ₩213,634 | ₩208,765 | ₩209,279 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,685 | ₩212,685 | ₩209,292 | ₩212,311 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,775 | ₩211,296 | ₩209,359 | ₩209,586 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,558 | ₩211,303 | ₩208,558 | ₩210,722 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,634 | ₩209,163 | ₩205,512 | ₩209,163 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩205,058 | ₩207,596 | ₩203,316 | ₩204,323 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,472 | ₩212,472 | ₩205,138 | ₩207,556 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,787 | ₩218,303 | ₩211,737 | ₩214,248 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,556 | ₩216,573 | ₩214,305 | ₩216,092 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,279 | ₩216,279 | ₩211,108 | ₩212,269 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩217,014 | ₩217,014 | ₩212,452 | ₩215,477 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩216,079 | ₩216,479 | ₩215,324 | ₩215,918 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,516 | ₩215,273 | ₩213,928 | ₩214,569 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩213,901 | ₩215,017 | ₩213,674 | ₩213,674 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩215,117 | ₩215,717 | ₩213,727 | ₩213,856 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩214,997 | ₩215,371 | ₩213,233 | ₩215,130 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,561 | ₩213,971 | ₩210,074 | ₩212,886 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,638 | ₩211,670 | ₩208,638 | ₩208,972 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,340 | ₩213,340 | ₩211,163 | ₩211,163 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,781 | ₩214,576 | ₩212,378 | ₩212,632 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩212,178 | ₩212,178 | ₩210,508 | ₩211,737 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,420 | ₩213,420 | ₩212,131 | ₩212,993 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩212,191 | ₩213,607 | ₩212,071 | ₩213,380 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩211,229 | ₩211,891 | ₩210,668 | ₩211,684 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,871 | ₩211,871 | ₩208,813 | ₩209,693 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩213,206 | ₩213,206 | ₩211,363 | ₩211,844 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩210,040 | ₩213,848 | ₩210,040 | ₩213,848 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩210,054 | ₩210,054 | ₩209,339 | ₩209,653 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,384 | ₩209,239 | ₩207,462 | ₩208,678 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,383 | ₩208,383 | ₩206,928 | ₩206,928 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩208,945 | ₩209,212 | ₩208,444 | ₩208,558 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,332 | ₩209,479 | ₩208,103 | ₩209,156 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,513 | ₩209,840 | ₩209,239 | ₩209,307 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,411 | ₩209,666 | ₩208,411 | ₩209,172 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,609 | ₩208,290 | ₩207,061 | ₩208,130 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,598 | ₩208,731 | ₩206,781 | ₩208,664 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,456 | ₩207,048 | ₩204,390 | ₩205,592 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,538 | ₩204,911 | ₩202,907 | ₩202,907 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩204,911 | ₩205,151 | ₩200,850 | ₩200,850 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,229 | ₩205,071 | ₩203,302 | ₩204,492 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩216,025 | ₩216,025 | ₩205,245 | ₩205,245 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩210,227 | ₩210,227 | ₩206,355 | ₩207,049 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,584 | ₩210,869 | ₩207,569 | ₩210,793 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩207,903 | ₩209,773 | ₩207,224 | ₩209,372 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,367 | ₩207,767 | ₩206,367 | ₩207,099 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,357 | ₩208,357 | ₩206,607 | ₩206,861 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,525 | ₩206,607 | ₩205,525 | ₩206,580 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩204,122 | ₩204,977 | ₩203,628 | ₩204,977 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩203,201 | ₩204,470 | ₩202,693 | ₩204,256 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩205,031 | ₩205,498 | ₩203,842 | ₩204,122 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩204,056 | ₩205,245 | ₩204,056 | ₩204,157 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,350 | ₩205,965 | ₩204,323 | ₩205,525 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,279 | ₩203,821 | ₩202,279 | ₩203,448 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,687 | ₩201,013 | ₩198,258 | ₩201,013 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩196,067 | ₩199,786 | ₩196,067 | ₩199,786 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩193,088 | ₩196,000 | ₩191,152 | ₩194,420 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,867 | ₩203,147 | ₩193,609 | ₩193,649 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,405 | ₩200,809 | ₩198,405 | ₩199,448 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,764 | ₩199,073 | ₩196,040 | ₩198,369 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩200,195 | ₩202,239 | ₩198,472 | ₩199,759 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,830 | ₩203,257 | ₩197,830 | ₩200,809 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,405 | ₩205,405 | ₩200,409 | ₩201,117 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,248 | ₩207,912 | ₩206,305 | ₩206,662 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,768 | ₩207,282 | ₩205,432 | ₩206,194 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,514 | ₩207,822 | ₩206,393 | ₩207,822 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,556 | ₩203,576 | ₩198,530 | ₩203,535 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,792 | ₩205,792 | ₩202,346 | ₩202,853 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,829 | ₩206,861 | ₩203,829 | ₩205,820 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,657 | ₩206,153 | ₩204,252 | ₩204,252 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,384 | ₩208,384 | ₩206,538 | ₩208,101 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,760 | ₩207,898 | ₩206,277 | ₩207,394 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩205,899 | ₩207,823 | ₩205,620 | ₩205,620 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩209,200 | ₩209,759 | ₩208,389 | ₩208,755 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩208,918 | ₩208,918 | ₩207,353 | ₩207,550 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,705 | ₩208,705 | ₩207,222 | ₩208,432 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,393 | ₩206,781 | ₩205,979 | ₩205,979 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,796 | ₩203,734 | ₩200,796 | ₩203,483 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,642 | ₩203,642 | ₩199,182 | ₩200,827 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,269 | ₩204,269 | ₩203,308 | ₩203,608 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,628 | ₩204,489 | ₩203,308 | ₩204,184 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,851 | ₩202,612 | ₩201,785 | ₩202,612 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,605 | ₩205,926 | ₩202,829 | ₩202,829 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,647 | ₩206,647 | ₩204,708 | ₩204,708 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩201,985 | ₩204,991 | ₩200,443 | ₩203,580 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩203,080 | ₩204,804 | ₩202,960 | ₩204,684 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩206,928 | ₩207,021 | ₩200,196 | ₩200,196 | -3.25% | 6.1천 |
|---|