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 | ₩231,121 | ₩231,509 | ₩230,520 | ₩231,223 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,707 | ₩231,415 | ₩227,849 | ₩229,223 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,894 | ₩232,888 | ₩230,894 | ₩232,044 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,982 | ₩234,797 | ₩232,966 | ₩233,529 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,972 | ₩232,592 | ₩229,972 | ₩232,401 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,451 | ₩229,987 | ₩228,454 | ₩229,142 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,499 | ₩227,926 | ₩225,143 | ₩227,894 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,555 | ₩228,769 | ₩227,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,419 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩228,141 | ₩228,889 | ₩226,951 | ₩228,130 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩228,274 | ₩228,274 | ₩225,680 | ₩226,203 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩230,052 | ₩231,456 | ₩229,344 | ₩230,151 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩228,355 | ₩230,039 | ₩227,676 | ₩229,595 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,482 | ₩231,482 | ₩228,756 | ₩229,518 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,592 | ₩233,180 | ₩231,496 | ₩232,232 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩229,197 | ₩232,271 | ₩229,197 | ₩231,954 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩225,371 | ₩226,513 | ₩225,307 | ₩226,513 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩227,379 | ₩227,379 | ₩225,448 | ₩225,976 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩224,015 | ₩225,240 | ₩221,342 | ₩222,777 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩225,374 | ₩225,374 | ₩222,099 | ₩222,099 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩225,321 | ₩226,323 | ₩225,120 | ₩225,122 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,665 | ₩229,665 | ₩228,448 | ₩228,812 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,609 | ₩229,264 | ₩227,295 | ₩227,295 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,445 | ₩232,445 | ₩230,568 | ₩230,568 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩233,073 | ₩234,450 | ₩232,124 | ₩232,658 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,442 | ₩232,077 | ₩231,442 | ₩232,077 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩229,143 | ₩232,137 | ₩228,475 | ₩228,475 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,481 | ₩227,718 | ₩225,481 | ₩227,308 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,575 | ₩228,274 | ₩225,040 | ₩228,274 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,493 | ₩227,884 | ₩226,898 | ₩227,884 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩231,128 | ₩231,282 | ₩229,210 | ₩229,210 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,819 | ₩232,819 | ₩230,333 | ₩231,449 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩231,162 | ₩231,496 | ₩230,841 | ₩231,210 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩231,188 | ₩231,683 | ₩230,774 | ₩231,108 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩229,090 | ₩230,106 | ₩227,566 | ₩229,274 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,835 | ₩233,835 | ₩230,901 | ₩230,928 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩231,135 | ₩231,750 | ₩230,493 | ₩231,665 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩233,327 | ₩233,327 | ₩231,516 | ₩231,736 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩234,075 | ₩234,075 | ₩231,558 | ₩231,558 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩239,335 | ₩240,297 | ₩238,245 | ₩238,606 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,493 | ₩238,493 | ₩237,083 | ₩237,728 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩237,123 | ₩238,215 | ₩236,641 | ₩236,643 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩237,323 | ₩237,323 | ₩235,508 | ₩235,508 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,554 | ₩233,581 | ₩232,558 | ₩233,046 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,637 | ₩235,305 | ₩232,217 | ₩232,217 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,503 | ₩234,503 | ₩232,652 | ₩234,236 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩230,032 | ₩233,955 | ₩230,032 | ₩231,696 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩235,078 | ₩236,762 | ₩233,180 | ₩233,594 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,754 | ₩235,733 | ₩233,206 | ₩234,654 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,692 | ₩230,854 | ₩224,118 | ₩230,585 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩230,293 | ₩230,293 | ₩224,011 | ₩224,532 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,469 | ₩225,980 | ₩220,308 | ₩225,980 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,456 | ₩220,456 | ₩214,347 | ₩214,347 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩223,142 | ₩223,142 | ₩220,055 | ₩222,410 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,493 | ₩230,493 | ₩224,211 | ₩226,434 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩233,287 | ₩233,287 | ₩228,047 | ₩228,291 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,912 | ₩236,040 | ₩232,867 | ₩233,940 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩234,222 | ₩236,575 | ₩234,222 | ₩235,296 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,591 | ₩237,550 | ₩234,443 | ₩237,462 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,844 | ₩233,394 | ₩230,593 | ₩230,593 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,473 | ₩233,300 | ₩226,577 | ₩230,612 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩236,080 | ₩236,561 | ₩231,897 | ₩232,540 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,731 | ₩240,731 | ₩235,271 | ₩238,626 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,903 | ₩240,731 | ₩239,368 | ₩239,809 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,569 | ₩239,952 | ₩236,628 | ₩236,924 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩244,367 | ₩244,367 | ₩240,531 | ₩242,410 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩242,268 | ₩244,394 | ₩241,894 | ₩242,787 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩236,100 | ₩238,271 | ₩235,019 | ₩238,271 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,531 | ₩240,665 | ₩236,815 | ₩238,184 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,926 | ₩245,905 | ₩243,926 | ₩244,289 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,840 | ₩247,655 | ₩238,713 | ₩240,475 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩248,377 | ₩248,899 | ₩246,179 | ₩246,179 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩248,163 | ₩252,520 | ₩248,163 | ₩252,218 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩244,414 | ₩246,773 | ₩239,782 | ₩246,292 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,571 | ₩243,634 | ₩239,261 | ₩242,019 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩247,227 | ₩247,227 | ₩240,544 | ₩244,336 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,785 | ₩242,776 | ₩238,580 | ₩240,563 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,451 | ₩243,712 | ₩240,264 | ₩240,865 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩249,125 | ₩256,797 | ₩247,982 | ₩256,276 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩246,035 | ₩249,486 | ₩245,704 | ₩247,962 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,610 | ₩246,298 | ₩240,838 | ₩240,972 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,463 | ₩246,826 | ₩242,135 | ₩242,135 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩243,204 | ₩246,151 | ₩243,164 | ₩245,400 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,599 | ₩237,844 | ₩235,599 | ₩236,841 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩228,201 | ₩235,130 | ₩228,201 | ₩235,130 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩230,293 | ₩231,014 | ₩225,497 | ₩225,962 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,789 | ₩236,789 | ₩225,150 | ₩231,858 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩235,051 | ₩236,695 | ₩232,084 | ₩234,409 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,789 | ₩236,835 | ₩231,152 | ₩231,152 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,875 | ₩242,389 | ₩236,875 | ₩242,068 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,536 | ₩242,536 | ₩239,522 | ₩240,504 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,451 | ₩242,041 | ₩240,451 | ₩241,302 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,499 | ₩242,001 | ₩237,430 | ₩240,721 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,673 | ₩239,798 | ₩237,657 | ₩239,798 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,740 | ₩241,106 | ₩236,919 | ₩239,740 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩239,021 | ₩239,021 | ₩237,243 | ₩238,612 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩237,390 | ₩238,920 | ₩237,163 | ₩237,780 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩234,276 | ₩234,276 | ₩232,908 | ₩232,908 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,814 | ₩233,701 | ₩230,473 | ₩232,994 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,753 | ₩229,878 | ₩226,597 | ₩229,620 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,708 | ₩227,125 | ₩224,178 | ₩225,325 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,710 | ₩231,710 | ₩225,147 | ₩227,582 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,654 | ₩231,937 | ₩230,253 | ₩230,798 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,768 | ₩235,512 | ₩233,728 | ₩235,022 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩234,049 | ₩234,742 | ₩231,429 | ₩233,795 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩234,011 | ₩234,011 | ₩229,558 | ₩233,821 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,824 | ₩236,936 | ₩233,728 | ₩235,469 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,948 | ₩234,670 | ₩230,948 | ₩234,666 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩234,169 | ₩234,169 | ₩230,066 | ₩231,228 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,846 | ₩234,543 | ₩232,458 | ₩234,476 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,675 | ₩230,079 | ₩228,422 | ₩229,014 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩226,069 | ₩227,232 | ₩224,652 | ₩225,389 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,797 | ₩226,096 | ₩223,797 | ₩225,367 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,431 | ₩223,324 | ₩219,600 | ₩223,324 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,513 | ₩220,513 | ₩218,711 | ₩219,585 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,948 | ₩221,554 | ₩218,638 | ₩219,646 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,554 | ₩223,864 | ₩222,554 | ₩223,741 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,819 | ₩223,337 | ₩221,231 | ₩222,827 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,937 | ₩222,005 | ₩219,119 | ₩219,764 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,616 | ₩221,566 | ₩219,680 | ₩221,566 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,407 | ₩222,586 | ₩217,794 | ₩217,794 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,445 | ₩221,899 | ₩219,988 | ₩221,576 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,712 | ₩222,919 | ₩221,632 | ₩221,950 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩219,333 | ₩219,593 | ₩218,095 | ₩219,225 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩217,221 | ₩218,628 | ₩216,987 | ₩218,628 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩215,203 | ₩217,094 | ₩215,203 | ₩216,780 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,496 | ₩213,195 | ₩209,496 | ₩213,195 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩210,284 | ₩210,912 | ₩209,496 | ₩210,307 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩207,197 | ₩209,188 | ₩206,270 | ₩209,044 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩209,228 | ₩209,335 | ₩205,914 | ₩206,738 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,536 | ₩199,483 | ₩197,188 | ₩199,483 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,790 | ₩200,407 | ₩198,790 | ₩199,529 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,468 | ₩199,003 | ₩192,468 | ₩198,486 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,972 | ₩199,304 | ₩196,972 | ₩197,553 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩191,011 | ₩195,087 | ₩190,463 | ₩194,777 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩191,024 | ₩191,024 | ₩185,424 | ₩186,653 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,532 | ₩191,853 | ₩189,220 | ₩189,380 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,905 | ₩196,905 | ₩192,387 | ₩192,387 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩200,278 | ₩201,142 | ₩199,150 | ₩199,669 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,878 | ₩199,110 | ₩196,277 | ₩198,175 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,402 | ₩201,610 | ₩198,148 | ₩198,602 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩199,284 | ₩199,284 | ₩194,232 | ₩195,208 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,852 | ₩199,698 | ₩196,410 | ₩199,604 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,492 | ₩203,026 | ₩200,260 | ₩200,260 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,850 | ₩203,127 | ₩201,824 | ₩202,581 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩202,211 | ₩202,211 | ₩201,233 | ₩201,249 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩199,177 | ₩199,825 | ₩196,932 | ₩197,212 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩199,231 | ₩199,231 | ₩197,306 | ₩197,306 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩203,053 | ₩203,347 | ₩201,463 | ₩202,265 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩203,347 | ₩205,245 | ₩202,532 | ₩202,532 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,386 | ₩202,412 | ₩196,183 | ₩202,412 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,661 | ₩201,556 | ₩198,883 | ₩199,164 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩204,163 | ₩206,027 | ₩201,984 | ₩204,045 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,764 | ₩205,793 | ₩204,764 | ₩205,152 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,757 | ₩204,016 | ₩199,618 | ₩203,033 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩207,083 | ₩208,747 | ₩206,127 | ₩207,945 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩208,119 | ₩210,324 | ₩207,624 | ₩209,041 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩211,220 | ₩211,220 | ₩207,905 | ₩211,001 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,378 | ₩211,801 | ₩210,324 | ₩211,586 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩210,244 | ₩210,719 | ₩209,335 | ₩210,257 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,703 | ₩212,703 | ₩208,934 | ₩209,549 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,792 | ₩214,281 | ₩210,792 | ₩213,291 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,645 | ₩212,322 | ₩210,645 | ₩211,848 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩209,308 | ₩212,797 | ₩209,308 | ₩211,621 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,680 | ₩210,485 | ₩208,039 | ₩209,054 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,533 | ₩211,621 | ₩208,533 | ₩210,124 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩213,144 | ₩213,746 | ₩208,874 | ₩209,389 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,797 | ₩212,797 | ₩209,402 | ₩212,423 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,886 | ₩211,407 | ₩209,469 | ₩209,696 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,667 | ₩211,414 | ₩208,667 | ₩210,832 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,742 | ₩209,272 | ₩205,619 | ₩209,272 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩205,165 | ₩207,705 | ₩203,422 | ₩204,430 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,583 | ₩212,583 | ₩205,245 | ₩207,664 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,900 | ₩218,417 | ₩211,848 | ₩214,361 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,668 | ₩216,686 | ₩214,417 | ₩216,205 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,392 | ₩216,392 | ₩211,218 | ₩212,380 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩217,127 | ₩217,127 | ₩212,563 | ₩215,590 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩216,192 | ₩216,593 | ₩215,437 | ₩216,031 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,628 | ₩215,386 | ₩214,040 | ₩214,681 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩214,013 | ₩215,129 | ₩213,786 | ₩213,786 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩215,229 | ₩215,830 | ₩213,839 | ₩213,968 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩215,109 | ₩215,483 | ₩213,345 | ₩215,243 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,672 | ₩214,083 | ₩210,184 | ₩212,997 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,747 | ₩211,781 | ₩208,747 | ₩209,081 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,452 | ₩213,452 | ₩211,273 | ₩211,273 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,893 | ₩214,688 | ₩212,489 | ₩212,743 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩212,289 | ₩212,289 | ₩210,618 | ₩211,848 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,532 | ₩213,532 | ₩212,242 | ₩213,104 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩212,302 | ₩213,719 | ₩212,182 | ₩213,492 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩211,340 | ₩212,002 | ₩210,779 | ₩211,794 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,982 | ₩211,982 | ₩208,922 | ₩209,803 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩213,318 | ₩213,318 | ₩211,474 | ₩211,955 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩210,150 | ₩213,960 | ₩210,150 | ₩213,960 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩210,164 | ₩210,164 | ₩209,449 | ₩209,763 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,493 | ₩209,349 | ₩207,571 | ₩208,787 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,492 | ₩208,492 | ₩207,036 | ₩207,036 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩209,054 | ₩209,322 | ₩208,553 | ₩208,667 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,442 | ₩209,589 | ₩208,212 | ₩209,266 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,623 | ₩209,950 | ₩209,349 | ₩209,417 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,520 | ₩209,776 | ₩208,520 | ₩209,282 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,718 | ₩208,400 | ₩207,170 | ₩208,239 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,707 | ₩208,841 | ₩206,889 | ₩208,774 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,564 | ₩207,157 | ₩204,497 | ₩205,700 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,645 | ₩205,018 | ₩203,013 | ₩203,013 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩205,018 | ₩205,259 | ₩200,955 | ₩200,955 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,336 | ₩205,178 | ₩203,409 | ₩204,600 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩216,138 | ₩216,138 | ₩205,352 | ₩205,352 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩210,338 | ₩210,338 | ₩206,463 | ₩207,158 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,694 | ₩210,979 | ₩207,678 | ₩210,903 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩208,012 | ₩209,883 | ₩207,333 | ₩209,482 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,475 | ₩207,876 | ₩206,475 | ₩207,207 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,466 | ₩208,466 | ₩206,715 | ₩206,969 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,633 | ₩206,715 | ₩205,633 | ₩206,689 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩204,229 | ₩205,085 | ₩203,735 | ₩205,085 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩203,307 | ₩204,577 | ₩202,799 | ₩204,363 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩205,138 | ₩205,606 | ₩203,949 | ₩204,229 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩204,163 | ₩205,352 | ₩204,163 | ₩204,264 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,457 | ₩206,073 | ₩204,430 | ₩205,633 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,385 | ₩203,927 | ₩202,385 | ₩203,554 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,792 | ₩201,118 | ₩198,362 | ₩201,118 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩196,170 | ₩199,891 | ₩196,170 | ₩199,891 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩193,189 | ₩196,103 | ₩191,253 | ₩194,522 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,973 | ₩203,254 | ₩193,711 | ₩193,751 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,509 | ₩200,915 | ₩198,509 | ₩199,553 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,867 | ₩199,177 | ₩196,143 | ₩198,473 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩200,300 | ₩202,345 | ₩198,576 | ₩199,864 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,934 | ₩203,363 | ₩197,934 | ₩200,915 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,513 | ₩205,513 | ₩200,514 | ₩201,222 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,357 | ₩208,021 | ₩206,413 | ₩206,770 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,876 | ₩207,390 | ₩205,539 | ₩206,302 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,622 | ₩207,930 | ₩206,502 | ₩207,930 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,661 | ₩203,683 | ₩198,634 | ₩203,641 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,900 | ₩205,900 | ₩202,452 | ₩202,960 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,935 | ₩206,969 | ₩203,935 | ₩205,928 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,764 | ₩206,261 | ₩204,359 | ₩204,359 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,493 | ₩208,493 | ₩206,646 | ₩208,210 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,869 | ₩208,007 | ₩206,385 | ₩207,503 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩206,007 | ₩207,932 | ₩205,728 | ₩205,728 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩209,310 | ₩209,868 | ₩208,498 | ₩208,865 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩209,028 | ₩209,028 | ₩207,461 | ₩207,659 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,814 | ₩208,814 | ₩207,330 | ₩208,541 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,502 | ₩206,889 | ₩206,087 | ₩206,087 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,901 | ₩203,840 | ₩200,901 | ₩203,589 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,748 | ₩203,748 | ₩199,287 | ₩200,932 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,376 | ₩204,376 | ₩203,414 | ₩203,715 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,735 | ₩204,596 | ₩203,414 | ₩204,291 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,957 | ₩202,718 | ₩201,890 | ₩202,718 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,713 | ₩206,034 | ₩202,936 | ₩202,936 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,756 | ₩206,756 | ₩204,815 | ₩204,815 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩202,091 | ₩205,098 | ₩200,548 | ₩203,687 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩203,187 | ₩204,911 | ₩203,067 | ₩204,791 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩207,036 | ₩207,130 | ₩200,301 | ₩200,301 | -3.25% | 6.1천 |
|---|