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 | ₩230,758 | ₩231,145 | ₩230,158 | ₩230,860 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,345 | ₩231,052 | ₩227,491 | ₩228,863 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,531 | ₩232,522 | ₩230,531 | ₩231,679 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,614 | ₩234,428 | ₩232,600 | ₩233,162 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,611 | ₩232,226 | ₩229,611 | ₩232,035 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,090 | ₩229,625 | ₩228,095 | ₩228,782 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,142 | ₩227,568 | ₩224,789 | ₩227,536 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,196 | ₩228,410 | ₩227,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,062 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩227,782 | ₩228,530 | ₩226,595 | ₩227,772 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩227,916 | ₩227,916 | ₩225,326 | ₩225,847 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩229,691 | ₩231,092 | ₩228,983 | ₩229,789 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩227,996 | ₩229,677 | ₩227,318 | ₩229,234 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,119 | ₩231,119 | ₩228,396 | ₩229,157 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,226 | ₩232,813 | ₩231,132 | ₩231,867 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩228,837 | ₩231,906 | ₩228,837 | ₩231,590 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩225,017 | ₩226,157 | ₩224,953 | ₩226,157 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩227,022 | ₩227,022 | ₩225,093 | ₩225,621 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩223,663 | ₩224,887 | ₩220,994 | ₩222,427 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩225,020 | ₩225,020 | ₩221,751 | ₩221,751 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩224,967 | ₩225,968 | ₩224,766 | ₩224,768 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,304 | ₩229,304 | ₩228,089 | ₩228,452 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,249 | ₩228,903 | ₩226,938 | ₩226,938 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,079 | ₩232,079 | ₩230,206 | ₩230,206 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩232,707 | ₩234,081 | ₩231,759 | ₩232,293 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,079 | ₩231,712 | ₩231,079 | ₩231,712 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩228,783 | ₩231,772 | ₩228,116 | ₩228,116 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,127 | ₩227,361 | ₩225,127 | ₩226,951 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,220 | ₩227,916 | ₩224,686 | ₩227,916 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,135 | ₩227,526 | ₩226,541 | ₩227,526 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩230,765 | ₩230,918 | ₩228,850 | ₩228,850 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,453 | ₩232,453 | ₩229,971 | ₩231,085 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩230,798 | ₩231,132 | ₩230,478 | ₩230,846 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩230,825 | ₩231,319 | ₩230,411 | ₩230,745 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩228,730 | ₩229,744 | ₩227,209 | ₩228,914 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,467 | ₩233,467 | ₩230,538 | ₩230,565 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩230,772 | ₩231,385 | ₩230,131 | ₩231,301 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩232,960 | ₩232,960 | ₩231,152 | ₩231,372 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩233,707 | ₩233,707 | ₩231,195 | ₩231,195 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩238,959 | ₩239,919 | ₩237,871 | ₩238,231 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,118 | ₩238,118 | ₩236,710 | ₩237,355 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩236,750 | ₩237,840 | ₩236,270 | ₩236,271 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩236,950 | ₩236,950 | ₩235,138 | ₩235,138 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,187 | ₩233,214 | ₩232,193 | ₩232,680 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,268 | ₩234,935 | ₩231,853 | ₩231,853 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,135 | ₩234,135 | ₩232,286 | ₩233,868 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩229,671 | ₩233,587 | ₩229,671 | ₩231,332 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩234,708 | ₩236,390 | ₩232,813 | ₩233,227 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,387 | ₩235,362 | ₩232,840 | ₩234,285 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,339 | ₩230,491 | ₩223,766 | ₩230,223 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩229,931 | ₩229,931 | ₩223,659 | ₩224,179 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,122 | ₩225,625 | ₩219,962 | ₩225,625 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,109 | ₩220,109 | ₩214,011 | ₩214,011 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩222,791 | ₩222,791 | ₩219,709 | ₩222,060 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,131 | ₩230,131 | ₩223,859 | ₩226,078 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩232,920 | ₩232,920 | ₩227,689 | ₩227,932 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,546 | ₩235,669 | ₩232,501 | ₩233,573 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩233,854 | ₩236,203 | ₩233,854 | ₩234,926 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,223 | ₩237,177 | ₩234,074 | ₩237,089 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,478 | ₩233,027 | ₩230,231 | ₩230,231 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,115 | ₩232,933 | ₩226,221 | ₩230,250 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩235,709 | ₩236,190 | ₩231,532 | ₩232,174 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,353 | ₩240,353 | ₩234,902 | ₩238,251 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,526 | ₩240,353 | ₩238,992 | ₩239,432 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,192 | ₩239,575 | ₩236,256 | ₩236,551 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩243,983 | ₩243,983 | ₩240,153 | ₩242,029 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩241,888 | ₩244,010 | ₩241,514 | ₩242,406 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩235,729 | ₩237,896 | ₩234,650 | ₩237,896 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,153 | ₩240,286 | ₩236,443 | ₩237,810 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,543 | ₩245,519 | ₩243,543 | ₩243,906 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,452 | ₩247,266 | ₩238,338 | ₩240,097 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩247,986 | ₩248,508 | ₩245,793 | ₩245,793 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩247,773 | ₩252,123 | ₩247,773 | ₩251,822 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩244,030 | ₩246,385 | ₩239,406 | ₩245,905 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,193 | ₩243,252 | ₩238,885 | ₩241,638 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩246,839 | ₩246,839 | ₩240,166 | ₩243,952 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,407 | ₩242,395 | ₩238,205 | ₩240,185 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,073 | ₩243,329 | ₩239,886 | ₩240,487 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩248,734 | ₩256,394 | ₩247,593 | ₩255,873 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩245,648 | ₩249,094 | ₩245,317 | ₩247,573 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,226 | ₩245,911 | ₩240,460 | ₩240,593 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,077 | ₩246,438 | ₩241,754 | ₩241,754 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩242,822 | ₩245,765 | ₩242,782 | ₩245,015 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,229 | ₩237,471 | ₩235,229 | ₩236,469 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩227,842 | ₩234,760 | ₩227,842 | ₩234,760 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩229,931 | ₩230,652 | ₩225,143 | ₩225,607 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,416 | ₩236,416 | ₩224,796 | ₩231,494 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩234,682 | ₩236,323 | ₩231,719 | ₩234,041 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,416 | ₩236,463 | ₩230,789 | ₩230,789 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,503 | ₩242,008 | ₩236,503 | ₩241,688 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,155 | ₩242,155 | ₩239,145 | ₩240,126 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,073 | ₩241,661 | ₩240,073 | ₩240,923 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,125 | ₩241,621 | ₩237,057 | ₩240,343 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,298 | ₩239,422 | ₩237,284 | ₩239,422 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,365 | ₩240,727 | ₩236,547 | ₩239,363 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩238,645 | ₩238,645 | ₩236,870 | ₩238,237 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩237,017 | ₩238,545 | ₩236,790 | ₩237,407 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩233,908 | ₩233,908 | ₩232,542 | ₩232,542 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,451 | ₩233,334 | ₩230,111 | ₩232,628 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,395 | ₩229,517 | ₩226,241 | ₩229,260 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,354 | ₩226,768 | ₩223,826 | ₩224,971 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,345 | ₩231,345 | ₩224,793 | ₩227,225 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,291 | ₩231,572 | ₩229,891 | ₩230,435 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,401 | ₩235,142 | ₩233,361 | ₩234,652 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩233,681 | ₩234,373 | ₩231,065 | ₩233,427 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩233,643 | ₩233,643 | ₩229,197 | ₩233,454 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,455 | ₩236,563 | ₩233,361 | ₩235,099 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,585 | ₩234,301 | ₩230,585 | ₩234,297 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩233,801 | ₩233,801 | ₩229,704 | ₩230,865 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,480 | ₩234,175 | ₩232,093 | ₩234,108 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,316 | ₩229,717 | ₩228,063 | ₩228,654 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩225,714 | ₩226,875 | ₩224,299 | ₩225,035 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,445 | ₩225,741 | ₩223,445 | ₩225,013 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,083 | ₩222,973 | ₩219,255 | ₩222,973 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,167 | ₩220,167 | ₩218,368 | ₩219,240 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,602 | ₩221,206 | ₩218,294 | ₩219,300 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,204 | ₩223,512 | ₩222,204 | ₩223,389 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,470 | ₩222,986 | ₩220,883 | ₩222,477 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,590 | ₩221,656 | ₩218,775 | ₩219,419 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,269 | ₩221,218 | ₩219,335 | ₩221,218 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,057 | ₩222,236 | ₩217,452 | ₩217,452 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,097 | ₩221,550 | ₩219,642 | ₩221,227 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,364 | ₩222,569 | ₩221,283 | ₩221,601 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩218,988 | ₩219,248 | ₩217,752 | ₩218,880 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩216,880 | ₩218,285 | ₩216,646 | ₩218,285 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩214,865 | ₩216,753 | ₩214,865 | ₩216,439 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,166 | ₩212,860 | ₩209,166 | ₩212,860 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩209,954 | ₩210,581 | ₩209,166 | ₩209,976 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩206,871 | ₩208,859 | ₩205,946 | ₩208,715 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩208,899 | ₩209,006 | ₩205,590 | ₩206,413 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,224 | ₩199,170 | ₩196,879 | ₩199,170 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,477 | ₩200,092 | ₩198,477 | ₩199,215 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,165 | ₩198,691 | ₩192,165 | ₩198,174 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,662 | ₩198,991 | ₩196,662 | ₩197,243 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩190,711 | ₩194,781 | ₩190,163 | ₩194,471 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩190,724 | ₩190,724 | ₩185,132 | ₩186,360 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,231 | ₩191,551 | ₩188,922 | ₩189,082 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,596 | ₩196,596 | ₩192,085 | ₩192,085 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩199,964 | ₩200,826 | ₩198,838 | ₩199,355 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,569 | ₩198,797 | ₩195,968 | ₩197,863 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,090 | ₩201,293 | ₩197,837 | ₩198,290 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩198,971 | ₩198,971 | ₩193,927 | ₩194,901 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,542 | ₩199,385 | ₩196,102 | ₩199,290 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,174 | ₩202,708 | ₩199,945 | ₩199,945 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,533 | ₩202,808 | ₩201,506 | ₩202,263 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩201,893 | ₩201,893 | ₩200,917 | ₩200,933 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩198,864 | ₩199,511 | ₩196,622 | ₩196,903 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩198,918 | ₩198,918 | ₩196,996 | ₩196,996 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩202,734 | ₩203,028 | ₩201,146 | ₩201,947 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩203,028 | ₩204,923 | ₩202,214 | ₩202,214 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,076 | ₩202,094 | ₩195,875 | ₩202,094 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,345 | ₩201,240 | ₩198,571 | ₩198,851 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩203,842 | ₩205,703 | ₩201,667 | ₩203,724 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,442 | ₩205,470 | ₩204,442 | ₩204,829 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,440 | ₩203,695 | ₩199,305 | ₩202,714 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩206,758 | ₩208,419 | ₩205,804 | ₩207,618 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩207,792 | ₩209,994 | ₩207,298 | ₩208,713 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩210,888 | ₩210,888 | ₩207,578 | ₩210,669 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,047 | ₩211,468 | ₩209,994 | ₩211,254 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩209,914 | ₩210,387 | ₩209,006 | ₩209,927 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,369 | ₩212,369 | ₩208,606 | ₩209,220 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,461 | ₩213,944 | ₩210,461 | ₩212,956 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,314 | ₩211,989 | ₩210,314 | ₩211,515 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩208,980 | ₩212,463 | ₩208,980 | ₩211,288 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,352 | ₩210,154 | ₩207,712 | ₩208,726 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,206 | ₩211,288 | ₩208,206 | ₩209,794 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩212,810 | ₩213,410 | ₩208,546 | ₩209,060 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,463 | ₩212,463 | ₩209,073 | ₩212,089 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,554 | ₩211,075 | ₩209,140 | ₩209,367 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,339 | ₩211,081 | ₩208,339 | ₩210,501 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,417 | ₩208,944 | ₩205,296 | ₩208,944 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩204,843 | ₩207,378 | ₩203,103 | ₩204,109 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,249 | ₩212,249 | ₩204,923 | ₩207,338 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,559 | ₩218,074 | ₩211,515 | ₩214,024 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,331 | ₩216,346 | ₩214,080 | ₩215,865 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,052 | ₩216,052 | ₩210,887 | ₩212,046 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩216,786 | ₩216,786 | ₩212,229 | ₩215,252 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩215,852 | ₩216,252 | ₩215,098 | ₩215,692 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,291 | ₩215,047 | ₩213,704 | ₩214,344 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩213,677 | ₩214,791 | ₩213,450 | ₩213,450 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩214,891 | ₩215,491 | ₩213,503 | ₩213,632 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩214,771 | ₩215,145 | ₩213,010 | ₩214,905 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,341 | ₩213,746 | ₩209,854 | ₩212,663 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,419 | ₩211,448 | ₩208,419 | ₩208,753 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,116 | ₩213,116 | ₩210,941 | ₩210,941 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,557 | ₩214,351 | ₩212,156 | ₩212,409 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩211,955 | ₩211,955 | ₩210,287 | ₩211,515 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,197 | ₩213,197 | ₩211,909 | ₩212,769 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩211,969 | ₩213,383 | ₩211,849 | ₩213,156 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩211,008 | ₩211,669 | ₩210,447 | ₩211,462 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,649 | ₩211,649 | ₩208,594 | ₩209,473 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩212,983 | ₩212,983 | ₩211,141 | ₩211,622 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩209,820 | ₩213,624 | ₩209,820 | ₩213,624 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩209,834 | ₩209,834 | ₩209,120 | ₩209,433 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,166 | ₩209,020 | ₩207,245 | ₩208,459 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,164 | ₩208,164 | ₩206,711 | ₩206,711 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩208,726 | ₩208,993 | ₩208,226 | ₩208,339 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,113 | ₩209,260 | ₩207,885 | ₩208,937 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,293 | ₩209,620 | ₩209,020 | ₩209,088 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,192 | ₩209,447 | ₩208,192 | ₩208,953 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,392 | ₩208,072 | ₩206,844 | ₩207,912 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,379 | ₩208,513 | ₩206,564 | ₩208,446 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,242 | ₩206,831 | ₩204,175 | ₩205,376 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,324 | ₩204,696 | ₩202,694 | ₩202,694 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩204,696 | ₩204,936 | ₩200,639 | ₩200,639 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,015 | ₩204,856 | ₩203,089 | ₩204,278 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩215,799 | ₩215,799 | ₩205,030 | ₩205,030 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩210,007 | ₩210,007 | ₩206,138 | ₩206,832 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,366 | ₩210,648 | ₩207,352 | ₩210,572 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩207,685 | ₩209,553 | ₩207,007 | ₩209,153 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,150 | ₩207,549 | ₩206,150 | ₩206,882 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,139 | ₩208,139 | ₩206,391 | ₩206,644 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,310 | ₩206,391 | ₩205,310 | ₩206,364 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩203,909 | ₩204,763 | ₩203,415 | ₩204,763 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩202,988 | ₩204,256 | ₩202,481 | ₩204,042 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩204,816 | ₩205,283 | ₩203,628 | ₩203,909 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩203,842 | ₩205,030 | ₩203,842 | ₩203,943 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,135 | ₩205,749 | ₩204,109 | ₩205,310 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,067 | ₩203,607 | ₩202,067 | ₩203,235 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,478 | ₩200,802 | ₩198,050 | ₩200,802 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩195,862 | ₩199,577 | ₩195,862 | ₩199,577 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩192,886 | ₩195,795 | ₩190,952 | ₩194,216 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,654 | ₩202,934 | ₩193,406 | ₩193,446 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,197 | ₩200,599 | ₩198,197 | ₩199,239 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,556 | ₩198,864 | ₩195,835 | ₩198,161 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩199,985 | ₩202,027 | ₩198,264 | ₩199,550 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,623 | ₩203,044 | ₩197,623 | ₩200,599 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,190 | ₩205,190 | ₩200,199 | ₩200,906 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,031 | ₩207,694 | ₩206,089 | ₩206,445 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,551 | ₩207,065 | ₩205,216 | ₩205,978 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,297 | ₩207,604 | ₩206,177 | ₩207,604 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,345 | ₩203,363 | ₩198,322 | ₩203,321 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,577 | ₩205,577 | ₩202,134 | ₩202,641 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,615 | ₩206,644 | ₩203,615 | ₩205,605 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,442 | ₩205,937 | ₩204,038 | ₩204,038 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,166 | ₩208,166 | ₩206,321 | ₩207,883 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,542 | ₩207,680 | ₩206,061 | ₩207,177 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩205,683 | ₩207,605 | ₩205,405 | ₩205,405 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩208,981 | ₩209,539 | ₩208,171 | ₩208,537 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩208,699 | ₩208,699 | ₩207,135 | ₩207,333 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,486 | ₩208,486 | ₩207,005 | ₩208,214 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,177 | ₩206,564 | ₩205,763 | ₩205,763 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,586 | ₩203,520 | ₩200,586 | ₩203,269 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,428 | ₩203,428 | ₩198,974 | ₩200,616 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,055 | ₩204,055 | ₩203,095 | ₩203,395 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,415 | ₩204,274 | ₩203,095 | ₩203,970 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,640 | ₩202,399 | ₩201,573 | ₩202,399 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,390 | ₩205,710 | ₩202,617 | ₩202,617 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,431 | ₩206,431 | ₩204,493 | ₩204,493 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩201,773 | ₩204,776 | ₩200,233 | ₩203,367 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩202,868 | ₩204,589 | ₩202,748 | ₩204,469 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩206,711 | ₩206,804 | ₩199,986 | ₩199,986 | -3.25% | 6.1천 |
|---|