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 | ₩230,827 | ₩231,215 | ₩230,227 | ₩230,929 | +0.04% | 8.1천 |
| 2026.10.08 | ₩230,414 | ₩231,121 | ₩227,560 | ₩228,932 | -0.64% | 1.5만 |
| 2026.10.07 | ₩230,601 | ₩232,592 | ₩230,601 | ₩231,749 | +0.50% | 1.5만 |
| 2026.10.06 | ₩233,684 | ₩234,498 | ₩232,670 | ₩233,232 | -0.19% | 8.3천 |
| 2026.10.05 | ₩229,679 | ₩232,296 | ₩229,679 | ₩232,105 | +1.06% | 6.8천 |
| 2026.10.02 | ₩229,159 | ₩229,694 | ₩228,163 | ₩228,850 | -0.13% | 5.8천 |
| 2026.10.01 | ₩227,210 | ₩227,636 | ₩224,857 | ₩227,604 | +0.17% | 1.4만 |
| 2026.09.30 | ₩228,264 | ₩228,478 | ₩227,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,130 |
| -0.50% |
| 1.7만 |
| 2026.09.29 | ₩227,851 | ₩228,598 | ₩226,663 | ₩227,840 | -0.00% | 7.4천 |
|---|
| 2026.09.28 | ₩227,984 | ₩227,984 | ₩225,393 | ₩225,915 | -0.91% | 1만 |
|---|
| 2026.09.25 | ₩229,760 | ₩231,161 | ₩229,052 | ₩229,858 | +0.04% | 5.7천 |
|---|
| 2026.09.24 | ₩228,064 | ₩229,746 | ₩227,386 | ₩229,303 | +0.54% | 9.7천 |
|---|
| 2026.09.23 | ₩231,188 | ₩231,188 | ₩228,465 | ₩229,226 | -0.85% | 9.2천 |
|---|
| 2026.09.22 | ₩232,296 | ₩232,883 | ₩231,201 | ₩231,937 | -0.15% | 4.4천 |
|---|
| 2026.09.21 | ₩228,905 | ₩231,975 | ₩228,905 | ₩231,659 | +1.20% | 8.8천 |
|---|
| 2026.09.18 | ₩225,085 | ₩226,225 | ₩225,021 | ₩226,225 | +0.51% | 6.2천 |
|---|
| 2026.09.17 | ₩227,090 | ₩227,090 | ₩225,161 | ₩225,688 | -0.62% | 4.7천 |
|---|
| 2026.09.16 | ₩223,730 | ₩224,954 | ₩221,060 | ₩222,494 | -0.55% | 6.8천 |
|---|
| 2026.09.15 | ₩225,087 | ₩225,087 | ₩221,817 | ₩221,817 | -1.45% | 4.6천 |
|---|
| 2026.09.14 | ₩225,034 | ₩226,035 | ₩224,834 | ₩224,835 | -0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩229,372 | ₩229,372 | ₩228,158 | ₩228,521 | -0.37% | 6.1천 |
|---|
| 2026.09.10 | ₩228,318 | ₩228,972 | ₩227,006 | ₩227,006 | -0.57% | 4.1천 |
|---|
| 2026.09.09 | ₩232,149 | ₩232,149 | ₩230,275 | ₩230,275 | -0.81% | 3.2천 |
|---|
| 2026.09.08 | ₩232,776 | ₩234,151 | ₩231,829 | ₩232,363 | -0.18% | 1.4만 |
|---|
| 2026.09.04 | ₩231,148 | ₩231,782 | ₩231,148 | ₩231,782 | +0.27% | 1천 |
|---|
| 2026.09.03 | ₩228,852 | ₩231,842 | ₩228,184 | ₩228,184 | -0.29% | 3.3만 |
|---|
| 2026.09.02 | ₩225,194 | ₩227,429 | ₩225,194 | ₩227,019 | +0.81% | 7.2천 |
|---|
| 2026.09.01 | ₩225,288 | ₩227,984 | ₩224,754 | ₩227,984 | +1.20% | 1.2만 |
|---|
| 2026.08.31 | ₩227,203 | ₩227,594 | ₩226,609 | ₩227,594 | +0.17% | 7천 |
|---|
| 2026.08.28 | ₩230,834 | ₩230,988 | ₩228,919 | ₩228,919 | -0.83% | 5.5천 |
|---|
| 2026.08.27 | ₩232,523 | ₩232,523 | ₩230,040 | ₩231,154 | -0.59% | 4.7만 |
|---|
| 2026.08.26 | ₩230,867 | ₩231,201 | ₩230,547 | ₩230,916 | +0.02% | 5.7천 |
|---|
| 2026.08.25 | ₩230,894 | ₩231,388 | ₩230,480 | ₩230,814 | -0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩228,798 | ₩229,813 | ₩227,277 | ₩228,983 | +0.08% | 3.9천 |
|---|
| 2026.08.21 | ₩233,537 | ₩233,537 | ₩230,607 | ₩230,634 | -1.24% | 3.7천 |
|---|
| 2026.08.20 | ₩230,841 | ₩231,455 | ₩230,200 | ₩231,371 | +0.23% | 2.1만 |
|---|
| 2026.08.19 | ₩233,030 | ₩233,030 | ₩231,221 | ₩231,442 | -0.68% | 4.3천 |
|---|
| 2026.08.18 | ₩233,778 | ₩233,778 | ₩231,264 | ₩231,264 | -1.08% | 3.7천 |
|---|
| 2026.08.17 | ₩239,030 | ₩239,991 | ₩237,942 | ₩238,303 | -0.30% | 3.5천 |
|---|
| 2026.08.14 | ₩238,189 | ₩238,189 | ₩236,781 | ₩237,426 | -0.32% | 4.9천 |
|---|
| 2026.08.13 | ₩236,821 | ₩237,912 | ₩236,341 | ₩236,342 | -0.20% | 1.9만 |
|---|
| 2026.08.12 | ₩237,021 | ₩237,021 | ₩235,209 | ₩235,209 | -0.76% | 5.7천 |
|---|
| 2026.08.11 | ₩233,257 | ₩233,284 | ₩232,262 | ₩232,750 | -0.22% | 4.7천 |
|---|
| 2026.08.10 | ₩234,338 | ₩235,006 | ₩231,922 | ₩231,922 | -1.03% | 1.1만 |
|---|
| 2026.08.07 | ₩234,205 | ₩234,205 | ₩232,356 | ₩233,938 | -0.11% | 5.6천 |
|---|
| 2026.08.06 | ₩229,740 | ₩233,657 | ₩229,740 | ₩231,401 | +0.72% | 1.1만 |
|---|
| 2026.08.05 | ₩234,779 | ₩236,461 | ₩232,883 | ₩233,297 | -0.63% | 1.6만 |
|---|
| 2026.08.04 | ₩233,457 | ₩235,433 | ₩232,910 | ₩234,356 | +0.38% | 9.1천 |
|---|
| 2026.08.03 | ₩224,407 | ₩230,560 | ₩223,833 | ₩230,292 | +2.62% | 7천 |
|---|
| 2026.07.31 | ₩230,000 | ₩230,000 | ₩223,726 | ₩224,246 | -2.50% | 2.1만 |
|---|
| 2026.07.30 | ₩220,188 | ₩225,692 | ₩220,028 | ₩225,692 | +2.50% | 5.9천 |
|---|
| 2026.07.29 | ₩220,175 | ₩220,175 | ₩214,075 | ₩214,075 | -2.77% | 1.3만 |
|---|
| 2026.07.28 | ₩222,858 | ₩222,858 | ₩219,775 | ₩222,127 | -0.33% | 1.1만 |
|---|
| 2026.07.27 | ₩230,200 | ₩230,200 | ₩223,926 | ₩226,146 | -1.76% | 1.3만 |
|---|
| 2026.07.24 | ₩232,990 | ₩232,990 | ₩227,757 | ₩228,000 | -2.14% | 2.7만 |
|---|
| 2026.07.23 | ₩232,616 | ₩235,740 | ₩232,571 | ₩233,643 | +0.44% | 1.9만 |
|---|
| 2026.07.22 | ₩233,924 | ₩236,274 | ₩233,924 | ₩234,996 | +0.46% | 1.1만 |
|---|
| 2026.07.21 | ₩234,293 | ₩237,248 | ₩234,145 | ₩237,160 | +1.22% | 5.8천 |
|---|
| 2026.07.20 | ₩232,548 | ₩233,097 | ₩230,300 | ₩230,300 | -0.97% | 5.2천 |
|---|
| 2026.07.17 | ₩227,183 | ₩233,003 | ₩226,289 | ₩230,319 | +1.38% | 6.9천 |
|---|
| 2026.07.16 | ₩235,780 | ₩236,260 | ₩231,602 | ₩232,244 | -1.50% | 1만 |
|---|
| 2026.07.15 | ₩240,425 | ₩240,425 | ₩234,972 | ₩238,323 | -0.87% | 8.6천 |
|---|
| 2026.07.14 | ₩239,598 | ₩240,425 | ₩239,064 | ₩239,504 | -0.04% | 2.2만 |
|---|
| 2026.07.13 | ₩239,264 | ₩239,647 | ₩236,327 | ₩236,622 | -1.10% | 6.3천 |
|---|
| 2026.07.10 | ₩244,056 | ₩244,056 | ₩240,225 | ₩242,102 | -0.80% | 1.2만 |
|---|
| 2026.07.09 | ₩241,960 | ₩244,083 | ₩241,587 | ₩242,478 | +0.21% | 6.6천 |
|---|
| 2026.07.08 | ₩235,800 | ₩237,968 | ₩234,720 | ₩237,968 | +0.92% | 4.4천 |
|---|
| 2026.07.07 | ₩240,225 | ₩240,358 | ₩236,514 | ₩237,881 | -0.98% | 5.1천 |
|---|
| 2026.07.06 | ₩243,616 | ₩245,593 | ₩243,616 | ₩243,979 | +0.15% | 6.6천 |
|---|
| 2026.07.02 | ₩246,526 | ₩247,340 | ₩238,410 | ₩240,169 | -2.58% | 8천 |
|---|
| 2026.07.01 | ₩248,061 | ₩248,583 | ₩245,866 | ₩245,866 | -0.88% | 1만 |
|---|
| 2026.06.30 | ₩247,847 | ₩252,199 | ₩247,847 | ₩251,897 | +1.63% | 1.5만 |
|---|
| 2026.06.29 | ₩244,103 | ₩246,459 | ₩239,477 | ₩245,978 | +0.77% | 1.9만 |
|---|
| 2026.06.26 | ₩240,265 | ₩243,325 | ₩238,957 | ₩241,711 | +0.60% | 5.8천 |
|---|
| 2026.06.25 | ₩246,913 | ₩246,913 | ₩240,238 | ₩244,025 | -1.17% | 6.9천 |
|---|
| 2026.06.24 | ₩240,479 | ₩242,468 | ₩238,276 | ₩240,257 | -0.09% | 2.2만 |
|---|
| 2026.06.23 | ₩240,145 | ₩243,402 | ₩239,958 | ₩240,559 | +0.17% | 1.3만 |
|---|
| 2026.06.22 | ₩248,808 | ₩256,471 | ₩247,667 | ₩255,950 | +2.87% | 4.7천 |
|---|
| 2026.06.18 | ₩245,722 | ₩249,169 | ₩245,391 | ₩247,647 | +0.78% | 2.3만 |
|---|
| 2026.06.17 | ₩244,299 | ₩245,985 | ₩240,532 | ₩240,666 | -1.49% | 1.5만 |
|---|
| 2026.06.16 | ₩245,151 | ₩246,512 | ₩241,827 | ₩241,827 | -1.36% | 6천 |
|---|
| 2026.06.15 | ₩242,895 | ₩245,838 | ₩242,855 | ₩245,088 | +0.90% | 7.6천 |
|---|
| 2026.06.12 | ₩235,299 | ₩237,542 | ₩235,299 | ₩236,539 | +0.53% | 6.5천 |
|---|
| 2026.06.11 | ₩227,911 | ₩234,831 | ₩227,911 | ₩234,831 | +3.04% | 7.3천 |
|---|
| 2026.06.10 | ₩230,000 | ₩230,721 | ₩225,210 | ₩225,675 | -1.88% | 1.2만 |
|---|
| 2026.06.09 | ₩236,487 | ₩236,487 | ₩224,863 | ₩231,563 | -2.08% | 1.5만 |
|---|
| 2026.06.08 | ₩234,752 | ₩236,394 | ₩231,789 | ₩234,111 | -0.27% | 1.1만 |
|---|
| 2026.06.05 | ₩236,487 | ₩236,534 | ₩230,858 | ₩230,858 | -2.38% | 6.2천 |
|---|
| 2026.06.04 | ₩236,574 | ₩242,080 | ₩236,574 | ₩241,760 | +2.19% | 1.1만 |
|---|
| 2026.06.03 | ₩242,227 | ₩242,227 | ₩239,217 | ₩240,198 | -0.84% | 6.1만 |
|---|
| 2026.06.02 | ₩240,145 | ₩241,733 | ₩240,145 | ₩240,995 | +0.35% | 1.2만 |
|---|
| 2026.06.01 | ₩238,196 | ₩241,693 | ₩237,128 | ₩240,415 | +0.93% | 2.1만 |
|---|
| 2026.05.29 | ₩238,370 | ₩239,493 | ₩237,355 | ₩239,493 | +0.47% | 3.9천 |
|---|
| 2026.05.28 | ₩238,436 | ₩240,799 | ₩236,618 | ₩239,435 | +0.42% | 8.1천 |
|---|
| 2026.05.27 | ₩238,717 | ₩238,717 | ₩236,941 | ₩238,308 | -0.17% | 3천 |
|---|
| 2026.05.26 | ₩237,088 | ₩238,616 | ₩236,861 | ₩237,478 | +0.16% | 2.1만 |
|---|
| 2026.05.22 | ₩233,978 | ₩233,978 | ₩232,612 | ₩232,612 | -0.58% | 2.4천 |
|---|
| 2026.05.21 | ₩230,520 | ₩233,404 | ₩230,180 | ₩232,698 | +0.94% | 5.4천 |
|---|
| 2026.05.20 | ₩227,464 | ₩229,586 | ₩226,309 | ₩229,328 | +0.82% | 5.3천 |
|---|
| 2026.05.19 | ₩225,421 | ₩226,836 | ₩223,893 | ₩225,038 | -0.17% | 9.7천 |
|---|
| 2026.05.18 | ₩231,415 | ₩231,415 | ₩224,861 | ₩227,293 | -1.78% | 7.5천 |
|---|
| 2026.05.15 | ₩230,360 | ₩231,642 | ₩229,960 | ₩230,504 | +0.06% | 7.2천 |
|---|
| 2026.05.14 | ₩233,471 | ₩235,213 | ₩233,430 | ₩234,723 | +0.54% | 2.6천 |
|---|
| 2026.05.13 | ₩233,751 | ₩234,444 | ₩231,134 | ₩233,497 | -0.11% | 8.2천 |
|---|
| 2026.05.12 | ₩233,713 | ₩233,713 | ₩229,266 | ₩233,524 | -0.08% | 7.1천 |
|---|
| 2026.05.11 | ₩234,525 | ₩236,634 | ₩233,430 | ₩235,170 | +0.27% | 8.9천 |
|---|
| 2026.05.08 | ₩230,654 | ₩234,372 | ₩230,654 | ₩234,368 | +1.61% | 9.2천 |
|---|
| 2026.05.07 | ₩233,871 | ₩233,871 | ₩229,773 | ₩230,934 | -1.26% | 8.2천 |
|---|
| 2026.05.06 | ₩232,549 | ₩234,245 | ₩232,162 | ₩234,178 | +0.70% | 3.7만 |
|---|
| 2026.05.05 | ₩228,385 | ₩229,786 | ₩228,131 | ₩228,722 | +0.15% | 9.6만 |
|---|
| 2026.05.04 | ₩225,782 | ₩226,943 | ₩224,367 | ₩225,102 | -0.30% | 6.7천 |
|---|
| 2026.05.01 | ₩223,512 | ₩225,808 | ₩223,512 | ₩225,081 | +0.70% | 4.9천 |
|---|
| 2026.04.30 | ₩221,150 | ₩223,040 | ₩219,321 | ₩223,040 | +0.85% | 1.9만 |
|---|
| 2026.04.29 | ₩220,233 | ₩220,233 | ₩218,433 | ₩219,306 | -0.42% | 3.5천 |
|---|
| 2026.04.28 | ₩219,668 | ₩221,272 | ₩218,360 | ₩219,366 | -0.14% | 7.2천 |
|---|
| 2026.04.27 | ₩222,271 | ₩223,579 | ₩222,271 | ₩223,456 | +0.53% | 7.7천 |
|---|
| 2026.04.24 | ₩221,537 | ₩223,053 | ₩220,949 | ₩222,543 | +0.45% | 7.4천 |
|---|
| 2026.04.23 | ₩220,656 | ₩221,722 | ₩218,840 | ₩219,485 | -0.53% | 8.1천 |
|---|
| 2026.04.22 | ₩220,335 | ₩221,284 | ₩219,401 | ₩221,284 | +0.43% | 7.5천 |
|---|
| 2026.04.21 | ₩222,124 | ₩222,303 | ₩217,517 | ₩217,517 | -2.07% | 4.2천 |
|---|
| 2026.04.20 | ₩221,163 | ₩221,617 | ₩219,708 | ₩221,294 | +0.06% | 7.9천 |
|---|
| 2026.04.17 | ₩221,430 | ₩222,635 | ₩221,350 | ₩221,668 | +0.11% | 9.1천 |
|---|
| 2026.04.16 | ₩219,054 | ₩219,314 | ₩217,818 | ₩218,946 | -0.05% | 8.2천 |
|---|
| 2026.04.15 | ₩216,945 | ₩218,350 | ₩216,711 | ₩218,350 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩214,929 | ₩216,818 | ₩214,929 | ₩216,504 | +0.73% | 7.9천 |
|---|
| 2026.04.13 | ₩209,229 | ₩212,924 | ₩209,229 | ₩212,924 | +1.77% | 5.4천 |
|---|
| 2026.04.10 | ₩210,017 | ₩210,644 | ₩209,229 | ₩210,039 | +0.01% | 6.8천 |
|---|
| 2026.04.09 | ₩206,933 | ₩208,922 | ₩206,008 | ₩208,778 | +0.89% | 5.9만 |
|---|
| 2026.04.08 | ₩208,962 | ₩209,069 | ₩205,652 | ₩206,475 | -1.19% | 1.4만 |
|---|
| 2026.04.07 | ₩198,283 | ₩199,229 | ₩196,938 | ₩199,229 | +0.48% | 2.6만 |
|---|
| 2026.04.06 | ₩198,537 | ₩200,152 | ₩198,537 | ₩199,275 | +0.37% | 6.2천 |
|---|
| 2026.04.02 | ₩192,223 | ₩198,750 | ₩192,223 | ₩198,234 | +3.13% | 1.2만 |
|---|
| 2026.04.01 | ₩196,721 | ₩199,051 | ₩196,721 | ₩197,302 | +0.30% | 7.2천 |
|---|
| 2026.03.31 | ₩190,768 | ₩194,839 | ₩190,220 | ₩194,529 | +1.97% | 3.2만 |
|---|
| 2026.03.30 | ₩190,781 | ₩190,781 | ₩185,188 | ₩186,416 | -2.29% | 1.6만 |
|---|
| 2026.03.27 | ₩191,288 | ₩191,609 | ₩188,979 | ₩189,139 | -1.12% | 1.4만 |
|---|
| 2026.03.26 | ₩196,655 | ₩196,655 | ₩192,143 | ₩192,143 | -2.29% | 4.3만 |
|---|
| 2026.03.25 | ₩200,024 | ₩200,886 | ₩198,897 | ₩199,415 | -0.30% | 1.3만 |
|---|
| 2026.03.24 | ₩196,628 | ₩198,857 | ₩196,027 | ₩197,923 | +0.66% | 1.1만 |
|---|
| 2026.03.23 | ₩198,150 | ₩201,353 | ₩197,896 | ₩198,350 | +0.10% | 1.4만 |
|---|
| 2026.03.20 | ₩199,031 | ₩199,031 | ₩193,985 | ₩194,959 | -2.05% | 7.2천 |
|---|
| 2026.03.19 | ₩196,601 | ₩199,444 | ₩196,161 | ₩199,350 | +1.40% | 4.4천 |
|---|
| 2026.03.18 | ₩202,234 | ₩202,768 | ₩200,005 | ₩200,005 | -1.10% | 1.1만 |
|---|
| 2026.03.17 | ₩201,594 | ₩202,868 | ₩201,567 | ₩202,324 | +0.36% | 6.8천 |
|---|
| 2026.03.16 | ₩201,954 | ₩201,954 | ₩200,977 | ₩200,993 | -0.48% | 1.4만 |
|---|
| 2026.03.13 | ₩198,924 | ₩199,571 | ₩196,681 | ₩196,962 | -0.99% | 4.6천 |
|---|
| 2026.03.12 | ₩198,977 | ₩198,977 | ₩197,055 | ₩197,055 | -0.97% | 2.6만 |
|---|
| 2026.03.11 | ₩202,795 | ₩203,089 | ₩201,206 | ₩202,007 | -0.39% | 1.2만 |
|---|
| 2026.03.10 | ₩203,089 | ₩204,984 | ₩202,274 | ₩202,274 | -0.40% | 5.9만 |
|---|
| 2026.03.09 | ₩197,135 | ₩202,154 | ₩195,934 | ₩202,154 | +2.55% | 1.9만 |
|---|
| 2026.03.06 | ₩200,406 | ₩201,300 | ₩198,630 | ₩198,910 | -0.75% | 1만 |
|---|
| 2026.03.05 | ₩203,903 | ₩205,765 | ₩201,727 | ₩203,785 | -0.06% | 1.2만 |
|---|
| 2026.03.04 | ₩204,504 | ₩205,531 | ₩204,504 | ₩204,891 | +0.19% | 6.1천 |
|---|
| 2026.03.03 | ₩201,500 | ₩203,756 | ₩199,364 | ₩202,775 | +0.63% | 2.4만 |
|---|
| 2026.03.02 | ₩206,820 | ₩208,482 | ₩205,865 | ₩207,681 | +0.42% | 7.5천 |
|---|
| 2026.02.27 | ₩207,854 | ₩210,057 | ₩207,360 | ₩208,775 | +0.44% | 2.3만 |
|---|
| 2026.02.26 | ₩210,951 | ₩210,951 | ₩207,641 | ₩210,732 | -0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩210,110 | ₩211,532 | ₩210,057 | ₩211,317 | +0.57% | 1만 |
|---|
| 2026.02.24 | ₩209,977 | ₩210,451 | ₩209,069 | ₩209,990 | +0.01% | 6.2천 |
|---|
| 2026.02.23 | ₩212,433 | ₩212,433 | ₩208,668 | ₩209,282 | -1.48% | 9.1천 |
|---|
| 2026.02.20 | ₩210,524 | ₩214,008 | ₩210,524 | ₩213,020 | +1.19% | 4.3천 |
|---|
| 2026.02.19 | ₩210,377 | ₩212,052 | ₩210,377 | ₩211,578 | +0.57% | 2.2만 |
|---|
| 2026.02.18 | ₩209,042 | ₩212,526 | ₩209,042 | ₩211,352 | +1.10% | 1.2만 |
|---|
| 2026.02.17 | ₩208,415 | ₩210,217 | ₩207,774 | ₩208,789 | +0.18% | 9.8천 |
|---|
| 2026.02.13 | ₩208,268 | ₩211,352 | ₩208,268 | ₩209,856 | +0.76% | 9.8천 |
|---|
| 2026.02.12 | ₩212,873 | ₩213,474 | ₩208,608 | ₩209,122 | -1.76% | 8.5천 |
|---|
| 2026.02.11 | ₩212,526 | ₩212,526 | ₩209,136 | ₩212,152 | -0.18% | 7.5천 |
|---|
| 2026.02.10 | ₩210,617 | ₩211,138 | ₩209,202 | ₩209,429 | -0.56% | 1.5만 |
|---|
| 2026.02.09 | ₩208,401 | ₩211,145 | ₩208,401 | ₩210,564 | +1.04% | 1만 |
|---|
| 2026.02.06 | ₩206,479 | ₩209,006 | ₩205,358 | ₩209,006 | +1.22% | 2.6만 |
|---|
| 2026.02.05 | ₩204,904 | ₩207,440 | ₩203,163 | ₩204,170 | -0.36% | 6.1천 |
|---|
| 2026.02.04 | ₩212,313 | ₩212,313 | ₩204,984 | ₩207,400 | -2.31% | 1.4만 |
|---|
| 2026.02.03 | ₩216,624 | ₩218,139 | ₩211,578 | ₩214,088 | -1.17% | 1.6만 |
|---|
| 2026.02.02 | ₩214,395 | ₩216,411 | ₩214,144 | ₩215,930 | +0.72% | 8.8천 |
|---|
| 2026.01.30 | ₩216,117 | ₩216,117 | ₩210,950 | ₩212,110 | -1.85% | 8.2천 |
|---|
| 2026.01.29 | ₩216,851 | ₩216,851 | ₩212,293 | ₩215,316 | -0.71% | 1.4만 |
|---|
| 2026.01.28 | ₩215,917 | ₩216,317 | ₩215,163 | ₩215,757 | -0.07% | 1.1만 |
|---|
| 2026.01.27 | ₩214,355 | ₩215,112 | ₩213,768 | ₩214,408 | +0.02% | 9.2천 |
|---|
| 2026.01.26 | ₩213,741 | ₩214,856 | ₩213,514 | ₩213,514 | -0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩214,956 | ₩215,555 | ₩213,567 | ₩213,696 | -0.59% | 9.4천 |
|---|
| 2026.01.22 | ₩214,836 | ₩215,209 | ₩213,074 | ₩214,969 | +0.06% | 8천 |
|---|
| 2026.01.21 | ₩210,404 | ₩213,810 | ₩209,917 | ₩212,726 | +1.10% | 3.3만 |
|---|
| 2026.01.20 | ₩208,482 | ₩211,512 | ₩208,482 | ₩208,815 | +0.16% | 1.9만 |
|---|
| 2026.01.16 | ₩213,180 | ₩213,180 | ₩211,004 | ₩211,004 | -1.02% | 1.2만 |
|---|
| 2026.01.15 | ₩213,621 | ₩214,415 | ₩212,219 | ₩212,473 | -0.54% | 1.3만 |
|---|
| 2026.01.14 | ₩212,019 | ₩212,019 | ₩210,350 | ₩211,578 | -0.21% | 8.7천 |
|---|
| 2026.01.13 | ₩213,260 | ₩213,260 | ₩211,972 | ₩212,833 | -0.20% | 5.7천 |
|---|
| 2026.01.12 | ₩212,032 | ₩213,447 | ₩211,912 | ₩213,220 | +0.56% | 1.1만 |
|---|
| 2026.01.09 | ₩211,071 | ₩211,732 | ₩210,511 | ₩211,525 | +0.22% | 7.3천 |
|---|
| 2026.01.08 | ₩211,712 | ₩211,712 | ₩208,656 | ₩209,536 | -1.03% | 7천 |
|---|
| 2026.01.07 | ₩213,047 | ₩213,047 | ₩211,205 | ₩211,685 | -0.64% | 1.7만 |
|---|
| 2026.01.06 | ₩209,883 | ₩213,688 | ₩209,883 | ₩213,688 | +1.81% | 6천 |
|---|
| 2026.01.05 | ₩209,897 | ₩209,897 | ₩209,182 | ₩209,496 | -0.19% | 5.6천 |
|---|
| 2026.01.02 | ₩208,228 | ₩209,082 | ₩207,307 | ₩208,522 | +0.14% | 1.6만 |
|---|
| 2025.12.31 | ₩208,227 | ₩208,227 | ₩206,773 | ₩206,773 | -0.70% | 6.6천 |
|---|
| 2025.12.30 | ₩208,789 | ₩209,056 | ₩208,288 | ₩208,401 | -0.19% | 1.6만 |
|---|
| 2025.12.29 | ₩209,176 | ₩209,323 | ₩207,948 | ₩208,999 | -0.08% | 1.6만 |
|---|
| 2025.12.26 | ₩209,356 | ₩209,683 | ₩209,082 | ₩209,150 | -0.10% | 3.2천 |
|---|
| 2025.12.24 | ₩208,255 | ₩209,509 | ₩208,255 | ₩209,016 | +0.37% | 4천 |
|---|
| 2025.12.23 | ₩207,454 | ₩208,134 | ₩206,906 | ₩207,974 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩208,442 | ₩208,575 | ₩206,626 | ₩208,508 | +0.03% | 2.9만 |
|---|
| 2025.12.19 | ₩204,303 | ₩206,893 | ₩204,237 | ₩205,438 | +0.56% | 1.4만 |
|---|
| 2025.12.18 | ₩204,385 | ₩204,757 | ₩202,755 | ₩202,755 | -0.80% | 8.5천 |
|---|
| 2025.12.17 | ₩204,757 | ₩204,998 | ₩200,699 | ₩200,699 | -1.98% | 6.8천 |
|---|
| 2025.12.16 | ₩204,076 | ₩204,917 | ₩203,150 | ₩204,339 | +0.13% | 7.8천 |
|---|
| 2025.12.15 | ₩215,863 | ₩215,863 | ₩205,091 | ₩205,091 | -4.99% | 6.2천 |
|---|
| 2025.12.12 | ₩210,070 | ₩210,070 | ₩206,200 | ₩206,894 | -1.51% | 7.6천 |
|---|
| 2025.12.11 | ₩208,428 | ₩210,711 | ₩207,414 | ₩210,635 | +1.06% | 7.5천 |
|---|
| 2025.12.10 | ₩207,747 | ₩209,616 | ₩207,069 | ₩209,216 | +0.71% | 9.1천 |
|---|
| 2025.12.09 | ₩206,212 | ₩207,611 | ₩206,212 | ₩206,944 | +0.35% | 3.2천 |
|---|
| 2025.12.08 | ₩208,201 | ₩208,201 | ₩206,453 | ₩206,706 | -0.72% | 1.2만 |
|---|
| 2025.12.05 | ₩205,371 | ₩206,453 | ₩205,371 | ₩206,426 | +0.51% | 6.8천 |
|---|
| 2025.12.04 | ₩203,970 | ₩204,824 | ₩203,476 | ₩204,824 | +0.42% | 4.7천 |
|---|
| 2025.12.03 | ₩203,049 | ₩204,317 | ₩202,541 | ₩204,103 | +0.52% | 8천 |
|---|
| 2025.12.02 | ₩204,877 | ₩205,345 | ₩203,689 | ₩203,970 | -0.44% | 1.3만 |
|---|
| 2025.12.01 | ₩203,903 | ₩205,091 | ₩203,903 | ₩204,004 | +0.05% | 3.4천 |
|---|
| 2025.11.28 | ₩204,197 | ₩205,810 | ₩204,170 | ₩205,371 | +0.58% | 1.1만 |
|---|
| 2025.11.26 | ₩202,128 | ₩203,668 | ₩202,128 | ₩203,296 | +0.58% | 8.9천 |
|---|
| 2025.11.25 | ₩199,538 | ₩200,862 | ₩198,110 | ₩200,862 | +0.66% | 5.2천 |
|---|
| 2025.11.24 | ₩195,920 | ₩199,637 | ₩195,920 | ₩199,637 | +1.90% | 1.7만 |
|---|
| 2025.11.21 | ₩192,944 | ₩195,854 | ₩191,009 | ₩194,274 | +0.69% | 2.6만 |
|---|
| 2025.11.20 | ₩202,715 | ₩202,995 | ₩193,464 | ₩193,504 | -4.54% | 1.4만 |
|---|
| 2025.11.19 | ₩198,256 | ₩200,659 | ₩198,256 | ₩199,299 | +0.53% | 8.9천 |
|---|
| 2025.11.18 | ₩197,616 | ₩198,924 | ₩195,894 | ₩198,220 | +0.31% | 8.6천 |
|---|
| 2025.11.17 | ₩200,045 | ₩202,087 | ₩198,323 | ₩199,610 | -0.22% | 7.3천 |
|---|
| 2025.11.14 | ₩197,682 | ₩203,105 | ₩197,682 | ₩200,659 | +1.51% | 4.7천 |
|---|
| 2025.11.13 | ₩205,251 | ₩205,251 | ₩200,259 | ₩200,966 | -2.09% | 1.1만 |
|---|
| 2025.11.12 | ₩207,093 | ₩207,757 | ₩206,151 | ₩206,507 | -0.28% | 4.3천 |
|---|
| 2025.11.11 | ₩206,613 | ₩207,127 | ₩205,278 | ₩206,040 | -0.28% | 4.6천 |
|---|
| 2025.11.10 | ₩206,359 | ₩207,666 | ₩206,239 | ₩207,666 | +0.63% | 9천 |
|---|
| 2025.11.07 | ₩200,406 | ₩203,424 | ₩198,382 | ₩203,382 | +1.49% | 8.3천 |
|---|
| 2025.11.06 | ₩205,638 | ₩205,638 | ₩202,194 | ₩202,702 | -1.43% | 1.3만 |
|---|
| 2025.11.05 | ₩203,676 | ₩206,706 | ₩203,676 | ₩205,666 | +0.98% | 3.6천 |
|---|
| 2025.11.04 | ₩204,504 | ₩205,999 | ₩204,099 | ₩204,099 | -0.20% | 7.1천 |
|---|
| 2025.11.03 | ₩208,228 | ₩208,228 | ₩206,383 | ₩207,945 | -0.14% | 5.5천 |
|---|
| 2025.10.31 | ₩207,605 | ₩207,742 | ₩206,123 | ₩207,239 | -0.18% | 1.3만 |
|---|
| 2025.10.30 | ₩205,745 | ₩207,667 | ₩205,466 | ₩205,466 | -0.14% | 6.3천 |
|---|
| 2025.10.29 | ₩209,044 | ₩209,602 | ₩208,233 | ₩208,599 | -0.21% | 1만 |
|---|
| 2025.10.28 | ₩208,762 | ₩208,762 | ₩207,197 | ₩207,395 | -0.65% | 5.8천 |
|---|
| 2025.10.27 | ₩208,548 | ₩208,548 | ₩207,067 | ₩208,276 | -0.13% | 9.7천 |
|---|
| 2025.10.24 | ₩206,239 | ₩206,626 | ₩205,825 | ₩205,825 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩200,646 | ₩203,581 | ₩200,646 | ₩203,330 | +1.34% | 1.2만 |
|---|
| 2025.10.22 | ₩203,489 | ₩203,489 | ₩199,033 | ₩200,677 | -1.38% | 5.3천 |
|---|
| 2025.10.21 | ₩204,117 | ₩204,117 | ₩203,155 | ₩203,456 | -0.32% | 6.8천 |
|---|
| 2025.10.20 | ₩203,476 | ₩204,335 | ₩203,155 | ₩204,031 | +0.27% | 6.8천 |
|---|
| 2025.10.17 | ₩201,700 | ₩202,460 | ₩201,634 | ₩202,460 | +0.38% | 3.6천 |
|---|
| 2025.10.16 | ₩205,451 | ₩205,772 | ₩202,678 | ₩202,678 | -1.35% | 5.3천 |
|---|
| 2025.10.15 | ₩206,493 | ₩206,493 | ₩204,554 | ₩204,554 | -0.94% | 9.8천 |
|---|
| 2025.10.14 | ₩201,834 | ₩204,837 | ₩200,293 | ₩203,428 | +0.79% | 3.5천 |
|---|
| 2025.10.13 | ₩202,928 | ₩204,650 | ₩202,808 | ₩204,530 | +0.79% | 6천 |
|---|
| 2025.10.10 | ₩206,773 | ₩206,866 | ₩200,046 | ₩200,046 | -3.25% | 6.1천 |
|---|