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 | ₩230,724 | ₩231,111 | ₩230,123 | ₩230,825 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,310 | ₩231,017 | ₩227,457 | ₩228,829 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,497 | ₩232,488 | ₩230,497 | ₩231,644 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,579 | ₩234,393 | ₩232,565 | ₩233,127 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,576 | ₩232,191 | ₩229,576 | ₩232,001 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,056 | ₩229,591 | ₩228,060 | ₩228,748 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,108 | ₩227,533 | ₩224,755 | ₩227,501 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,162 | ₩228,375 | ₩227,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,028 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩227,748 | ₩228,495 | ₩226,561 | ₩227,738 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩227,882 | ₩227,882 | ₩225,292 | ₩225,814 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩229,656 | ₩231,057 | ₩228,949 | ₩229,755 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩227,962 | ₩229,643 | ₩227,284 | ₩229,200 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,084 | ₩231,084 | ₩228,362 | ₩229,123 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,191 | ₩232,778 | ₩231,097 | ₩231,832 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩228,802 | ₩231,871 | ₩228,802 | ₩231,555 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩224,984 | ₩226,123 | ₩224,920 | ₩226,123 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩226,988 | ₩226,988 | ₩225,060 | ₩225,587 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩223,629 | ₩224,853 | ₩220,961 | ₩222,394 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩224,986 | ₩224,986 | ₩221,717 | ₩221,717 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩224,933 | ₩225,934 | ₩224,733 | ₩224,734 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,269 | ₩229,269 | ₩228,055 | ₩228,418 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,215 | ₩228,869 | ₩226,904 | ₩226,904 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,045 | ₩232,045 | ₩230,171 | ₩230,171 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩232,672 | ₩234,046 | ₩231,724 | ₩232,258 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,044 | ₩231,678 | ₩231,044 | ₩231,678 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩228,749 | ₩231,738 | ₩228,082 | ₩228,082 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,093 | ₩227,327 | ₩225,093 | ₩226,917 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,186 | ₩227,882 | ₩224,653 | ₩227,882 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,101 | ₩227,492 | ₩226,507 | ₩227,492 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩230,730 | ₩230,884 | ₩228,816 | ₩228,816 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,418 | ₩232,418 | ₩229,936 | ₩231,051 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩230,764 | ₩231,097 | ₩230,444 | ₩230,812 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩230,790 | ₩231,284 | ₩230,377 | ₩230,710 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩228,696 | ₩229,710 | ₩227,175 | ₩228,880 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,432 | ₩233,432 | ₩230,504 | ₩230,530 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩230,737 | ₩231,351 | ₩230,097 | ₩231,267 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩232,925 | ₩232,925 | ₩231,117 | ₩231,337 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩233,672 | ₩233,672 | ₩231,160 | ₩231,160 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩238,923 | ₩239,884 | ₩237,835 | ₩238,196 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,082 | ₩238,082 | ₩236,675 | ₩237,319 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩236,715 | ₩237,805 | ₩236,234 | ₩236,236 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩236,915 | ₩236,915 | ₩235,103 | ₩235,103 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,152 | ₩233,179 | ₩232,158 | ₩232,645 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,233 | ₩234,900 | ₩231,818 | ₩231,818 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,099 | ₩234,099 | ₩232,251 | ₩233,833 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩229,636 | ₩233,552 | ₩229,636 | ₩231,297 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩234,673 | ₩236,354 | ₩232,778 | ₩233,192 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,352 | ₩235,327 | ₩232,805 | ₩234,250 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,306 | ₩230,457 | ₩223,732 | ₩230,189 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩229,896 | ₩229,896 | ₩223,625 | ₩224,146 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,089 | ₩225,591 | ₩219,929 | ₩225,591 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,076 | ₩220,076 | ₩213,978 | ₩213,978 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩222,758 | ₩222,758 | ₩219,676 | ₩222,027 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,097 | ₩230,097 | ₩223,825 | ₩226,044 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩232,885 | ₩232,885 | ₩227,655 | ₩227,898 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,512 | ₩235,634 | ₩232,466 | ₩233,538 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩233,819 | ₩236,168 | ₩233,819 | ₩234,891 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,187 | ₩237,142 | ₩234,039 | ₩237,054 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,444 | ₩232,992 | ₩230,197 | ₩230,197 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,081 | ₩232,899 | ₩226,187 | ₩230,215 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩235,674 | ₩236,154 | ₩231,498 | ₩232,139 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,317 | ₩240,317 | ₩234,867 | ₩238,216 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,490 | ₩240,317 | ₩238,956 | ₩239,397 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,156 | ₩239,539 | ₩236,221 | ₩236,516 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩243,946 | ₩243,946 | ₩240,117 | ₩241,993 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩241,852 | ₩243,973 | ₩241,478 | ₩242,369 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩235,694 | ₩237,861 | ₩234,614 | ₩237,861 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,117 | ₩240,250 | ₩236,408 | ₩237,774 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,506 | ₩245,482 | ₩243,506 | ₩243,869 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,415 | ₩247,229 | ₩238,302 | ₩240,061 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩247,949 | ₩248,471 | ₩245,756 | ₩245,756 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩247,736 | ₩252,086 | ₩247,736 | ₩251,784 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩243,993 | ₩246,348 | ₩239,370 | ₩245,868 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,157 | ₩243,215 | ₩238,849 | ₩241,602 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩246,802 | ₩246,802 | ₩240,130 | ₩243,916 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,371 | ₩242,359 | ₩238,169 | ₩240,149 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,037 | ₩243,293 | ₩239,850 | ₩240,451 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩248,696 | ₩256,355 | ₩247,556 | ₩255,835 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩245,612 | ₩249,057 | ₩245,281 | ₩247,536 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,189 | ₩245,874 | ₩240,424 | ₩240,557 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,041 | ₩246,401 | ₩241,718 | ₩241,718 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩242,786 | ₩245,728 | ₩242,746 | ₩244,978 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,194 | ₩237,435 | ₩235,194 | ₩236,433 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩227,808 | ₩234,725 | ₩227,808 | ₩234,725 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩229,896 | ₩230,617 | ₩225,109 | ₩225,573 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,381 | ₩236,381 | ₩224,762 | ₩231,459 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩234,646 | ₩236,288 | ₩231,684 | ₩234,006 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,381 | ₩236,428 | ₩230,754 | ₩230,754 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,468 | ₩241,972 | ₩236,468 | ₩241,651 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,118 | ₩242,118 | ₩239,110 | ₩240,090 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,037 | ₩241,625 | ₩240,037 | ₩240,887 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,089 | ₩241,585 | ₩237,021 | ₩240,307 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,262 | ₩239,386 | ₩237,248 | ₩239,386 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,329 | ₩240,691 | ₩236,512 | ₩239,327 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩238,609 | ₩238,609 | ₩236,835 | ₩238,201 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩236,981 | ₩238,509 | ₩236,755 | ₩237,371 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩233,873 | ₩233,873 | ₩232,508 | ₩232,508 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,417 | ₩233,299 | ₩230,077 | ₩232,593 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,361 | ₩229,483 | ₩226,207 | ₩229,225 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,320 | ₩226,734 | ₩223,792 | ₩224,937 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,311 | ₩231,311 | ₩224,759 | ₩227,191 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,257 | ₩231,538 | ₩229,856 | ₩230,401 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,366 | ₩235,107 | ₩233,326 | ₩234,617 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩233,646 | ₩234,338 | ₩231,031 | ₩233,392 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩233,608 | ₩233,608 | ₩229,163 | ₩233,419 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,420 | ₩236,528 | ₩233,326 | ₩235,064 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,550 | ₩234,266 | ₩230,550 | ₩234,262 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩233,766 | ₩233,766 | ₩229,670 | ₩230,830 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,445 | ₩234,139 | ₩232,058 | ₩234,073 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,282 | ₩229,683 | ₩228,028 | ₩228,620 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩225,680 | ₩226,841 | ₩224,266 | ₩225,001 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,412 | ₩225,707 | ₩223,412 | ₩224,980 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,050 | ₩222,940 | ₩219,222 | ₩222,940 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,134 | ₩220,134 | ₩218,335 | ₩219,208 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,569 | ₩221,173 | ₩218,262 | ₩219,268 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,171 | ₩223,479 | ₩222,171 | ₩223,356 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,437 | ₩222,953 | ₩220,850 | ₩222,443 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,556 | ₩221,623 | ₩218,742 | ₩219,386 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,236 | ₩221,185 | ₩219,302 | ₩221,185 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,024 | ₩222,203 | ₩217,420 | ₩217,420 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,064 | ₩221,517 | ₩219,609 | ₩221,194 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,330 | ₩222,535 | ₩221,250 | ₩221,568 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩218,955 | ₩219,216 | ₩217,720 | ₩218,847 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩216,847 | ₩218,252 | ₩216,614 | ₩218,252 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩214,832 | ₩216,720 | ₩214,832 | ₩216,407 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,135 | ₩212,828 | ₩209,135 | ₩212,828 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩209,922 | ₩210,549 | ₩209,135 | ₩209,945 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩206,840 | ₩208,828 | ₩205,915 | ₩208,684 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩208,868 | ₩208,975 | ₩205,559 | ₩206,382 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,194 | ₩199,140 | ₩196,849 | ₩199,140 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,447 | ₩200,062 | ₩198,447 | ₩199,185 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,136 | ₩198,661 | ₩192,136 | ₩198,145 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,633 | ₩198,961 | ₩196,633 | ₩197,213 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩190,682 | ₩194,752 | ₩190,135 | ₩194,442 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩190,695 | ₩190,695 | ₩185,105 | ₩186,332 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,202 | ₩191,523 | ₩188,894 | ₩189,054 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,566 | ₩196,566 | ₩192,056 | ₩192,056 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩199,934 | ₩200,796 | ₩198,808 | ₩199,325 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,539 | ₩198,768 | ₩195,939 | ₩197,834 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,061 | ₩201,263 | ₩197,807 | ₩198,261 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩198,941 | ₩198,941 | ₩193,898 | ₩194,872 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,513 | ₩199,355 | ₩196,072 | ₩199,260 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,143 | ₩202,677 | ₩199,915 | ₩199,915 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,503 | ₩202,777 | ₩201,476 | ₩202,233 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩201,863 | ₩201,863 | ₩200,887 | ₩200,903 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩198,834 | ₩199,482 | ₩196,593 | ₩196,873 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩198,888 | ₩198,888 | ₩196,966 | ₩196,966 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩202,704 | ₩202,997 | ₩201,116 | ₩201,917 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩202,997 | ₩204,892 | ₩202,183 | ₩202,183 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,046 | ₩202,063 | ₩195,846 | ₩202,063 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,315 | ₩201,209 | ₩198,541 | ₩198,821 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩203,811 | ₩205,673 | ₩201,636 | ₩203,694 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,412 | ₩205,439 | ₩204,412 | ₩204,799 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,410 | ₩203,664 | ₩199,275 | ₩202,684 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩206,727 | ₩208,388 | ₩205,773 | ₩207,587 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩207,761 | ₩209,962 | ₩207,267 | ₩208,681 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩210,856 | ₩210,856 | ₩207,547 | ₩210,637 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,016 | ₩211,437 | ₩209,962 | ₩211,222 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩209,882 | ₩210,356 | ₩208,975 | ₩209,896 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,337 | ₩212,337 | ₩208,575 | ₩209,188 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,429 | ₩213,912 | ₩210,429 | ₩212,924 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,283 | ₩211,957 | ₩210,283 | ₩211,483 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩208,948 | ₩212,431 | ₩208,948 | ₩211,257 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,321 | ₩210,122 | ₩207,681 | ₩208,695 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,174 | ₩211,257 | ₩208,174 | ₩209,762 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩212,778 | ₩213,378 | ₩208,515 | ₩209,028 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,431 | ₩212,431 | ₩209,042 | ₩212,057 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,523 | ₩211,043 | ₩209,108 | ₩209,335 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,308 | ₩211,050 | ₩208,308 | ₩210,469 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,386 | ₩208,912 | ₩205,266 | ₩208,912 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩204,812 | ₩207,347 | ₩203,072 | ₩204,078 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,217 | ₩212,217 | ₩204,892 | ₩207,307 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,527 | ₩218,041 | ₩211,483 | ₩213,992 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,299 | ₩216,313 | ₩214,048 | ₩215,833 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,020 | ₩216,020 | ₩210,855 | ₩212,014 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩216,754 | ₩216,754 | ₩212,197 | ₩215,219 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩215,820 | ₩216,220 | ₩215,066 | ₩215,660 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,259 | ₩215,015 | ₩213,672 | ₩214,312 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩213,645 | ₩214,759 | ₩213,418 | ₩213,418 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩214,859 | ₩215,458 | ₩213,471 | ₩213,600 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩214,739 | ₩215,113 | ₩212,978 | ₩214,872 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,309 | ₩213,714 | ₩209,822 | ₩212,631 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,388 | ₩211,417 | ₩208,388 | ₩208,721 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,085 | ₩213,085 | ₩210,910 | ₩210,910 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,525 | ₩214,319 | ₩212,124 | ₩212,377 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩211,924 | ₩211,924 | ₩210,256 | ₩211,483 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,165 | ₩213,165 | ₩211,877 | ₩212,738 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩211,937 | ₩213,351 | ₩211,817 | ₩213,125 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩210,976 | ₩211,637 | ₩210,416 | ₩211,430 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,617 | ₩211,617 | ₩208,563 | ₩209,442 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩212,951 | ₩212,951 | ₩211,110 | ₩211,590 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩209,789 | ₩213,592 | ₩209,789 | ₩213,592 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩209,802 | ₩209,802 | ₩209,088 | ₩209,402 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,134 | ₩208,988 | ₩207,214 | ₩208,428 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,133 | ₩208,133 | ₩206,680 | ₩206,680 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩208,695 | ₩208,962 | ₩208,194 | ₩208,308 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,082 | ₩209,228 | ₩207,854 | ₩208,906 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,262 | ₩209,589 | ₩208,988 | ₩209,056 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,161 | ₩209,415 | ₩208,161 | ₩208,922 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,360 | ₩208,041 | ₩206,813 | ₩207,881 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,348 | ₩208,481 | ₩206,533 | ₩208,415 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,212 | ₩206,800 | ₩204,145 | ₩205,346 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,293 | ₩204,665 | ₩202,664 | ₩202,664 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩204,665 | ₩204,905 | ₩200,609 | ₩200,609 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩203,985 | ₩204,825 | ₩203,059 | ₩204,248 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩215,766 | ₩215,766 | ₩204,999 | ₩204,999 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩209,976 | ₩209,976 | ₩206,108 | ₩206,801 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,334 | ₩210,616 | ₩207,320 | ₩210,540 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩207,654 | ₩209,522 | ₩206,976 | ₩209,122 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,120 | ₩207,518 | ₩206,120 | ₩206,851 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,108 | ₩208,108 | ₩206,360 | ₩206,613 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,279 | ₩206,360 | ₩205,279 | ₩206,333 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩203,878 | ₩204,732 | ₩203,384 | ₩204,732 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩202,957 | ₩204,225 | ₩202,450 | ₩204,011 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩204,785 | ₩205,252 | ₩203,598 | ₩203,878 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩203,811 | ₩204,999 | ₩203,811 | ₩203,913 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,105 | ₩205,718 | ₩204,078 | ₩205,279 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,037 | ₩203,576 | ₩202,037 | ₩203,204 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,448 | ₩200,772 | ₩198,020 | ₩200,772 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩195,832 | ₩199,547 | ₩195,832 | ₩199,547 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩192,857 | ₩195,766 | ₩190,923 | ₩194,187 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,624 | ₩202,904 | ₩193,377 | ₩193,417 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,167 | ₩200,569 | ₩198,167 | ₩199,209 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,527 | ₩198,834 | ₩195,806 | ₩198,131 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩199,955 | ₩201,997 | ₩198,234 | ₩199,520 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,594 | ₩203,013 | ₩197,594 | ₩200,569 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,159 | ₩205,159 | ₩200,169 | ₩200,876 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,000 | ₩207,663 | ₩206,058 | ₩206,414 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,520 | ₩207,034 | ₩205,186 | ₩205,947 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,266 | ₩207,573 | ₩206,146 | ₩207,573 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,315 | ₩203,332 | ₩198,293 | ₩203,291 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,546 | ₩205,546 | ₩202,103 | ₩202,610 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,584 | ₩206,613 | ₩203,584 | ₩205,574 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,412 | ₩205,906 | ₩204,007 | ₩204,007 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,134 | ₩208,134 | ₩206,290 | ₩207,851 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,511 | ₩207,649 | ₩206,030 | ₩207,146 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩205,653 | ₩207,574 | ₩205,374 | ₩205,374 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩208,950 | ₩209,507 | ₩208,140 | ₩208,505 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩208,668 | ₩208,668 | ₩207,104 | ₩207,302 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,455 | ₩208,455 | ₩206,974 | ₩208,182 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,146 | ₩206,533 | ₩205,733 | ₩205,733 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,556 | ₩203,490 | ₩200,556 | ₩203,239 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,398 | ₩203,398 | ₩198,944 | ₩200,586 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,025 | ₩204,025 | ₩203,064 | ₩203,364 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,384 | ₩204,244 | ₩203,064 | ₩203,939 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,610 | ₩202,369 | ₩201,543 | ₩202,369 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,359 | ₩205,679 | ₩202,586 | ₩202,586 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,400 | ₩206,400 | ₩204,462 | ₩204,462 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩201,743 | ₩204,745 | ₩200,203 | ₩203,336 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩202,837 | ₩204,558 | ₩202,717 | ₩204,438 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩206,680 | ₩206,773 | ₩199,957 | ₩199,957 | -3.25% | 6.1천 |
|---|