시장 데이터를 불러오는 중
전체 종목
Goldman Sachs Value Opportunities ETF 과거 주가
Goldman Sachs Value Opportunities ETF · GVLE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Goldman Sachs Value Opportunities ETF · GVLE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,658 | ₩64,833 | ₩64,658 | ₩64,784 | +0.19% | 1.3천 |
| 2026.10.08 | ₩63,961 | ₩64,192 | ₩63,921 | ₩64,192 | +0.36% | 1.2천 |
| 2026.10.07 | ₩64,122 | ₩64,417 | ₩64,082 | ₩64,417 | +0.46% | 4.2천 |
| 2026.10.06 | ₩64,681 | ₩64,681 | ₩64,681 | ₩64,681 | 0.00% | 100 |
| 2026.10.05 | ₩64,015 | ₩64,122 | ₩64,015 | ₩64,053 | +0.06% | 1.9천 |
| 2026.10.02 | ₩63,733 | ₩63,828 | ₩63,720 | ₩63,828 | +0.15% | 2.4천 |
| 2026.10.01 | ₩63,217 | ₩63,559 | ₩61,225 | ₩63,504 | +0.45% | 13.2만 |
| 2026.09.30 | ₩63,840 | ₩63,880 | ₩63,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,486 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩63,599 | ₩63,887 | ₩63,572 | ₩63,887 | +0.45% | 1.7천 |
|---|
| 2026.09.28 | ₩63,679 | ₩63,974 | ₩63,679 | ₩63,844 | +0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩64,283 | ₩64,457 | ₩64,283 | ₩64,436 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩64,028 | ₩64,175 | ₩64,028 | ₩64,139 | +0.17% | 1.1천 |
|---|
| 2026.09.23 | ₩64,484 | ₩64,484 | ₩64,229 | ₩64,248 | -0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩64,698 | ₩64,709 | ₩64,698 | ₩64,709 | +0.02% | 200 |
|---|
| 2026.09.21 | ₩64,618 | ₩64,980 | ₩64,618 | ₩64,980 | +0.56% | 400 |
|---|
| 2026.09.18 | ₩64,095 | ₩64,280 | ₩64,095 | ₩64,280 | +0.29% | 800 |
|---|
| 2026.09.17 | ₩64,175 | ₩64,315 | ₩64,175 | ₩64,315 | +0.22% | 400 |
|---|
| 2026.09.16 | ₩64,162 | ₩64,162 | ₩63,784 | ₩63,784 | -0.59% | 800 |
|---|
| 2026.09.15 | ₩63,921 | ₩64,122 | ₩63,921 | ₩64,099 | +0.28% | 2.5천 |
|---|
| 2026.09.14 | ₩64,390 | ₩64,390 | ₩64,165 | ₩64,165 | -0.35% | 200 |
|---|
| 2026.09.11 | ₩64,833 | ₩64,845 | ₩64,658 | ₩64,845 | +0.02% | 1.5천 |
|---|
| 2026.09.10 | ₩64,356 | ₩64,356 | ₩64,189 | ₩64,221 | -0.21% | 3천 |
|---|
| 2026.09.09 | ₩64,692 | ₩64,692 | ₩64,610 | ₩64,610 | -0.13% | 800 |
|---|
| 2026.09.08 | ₩65,154 | ₩65,248 | ₩65,034 | ₩65,056 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩65,382 | ₩65,382 | ₩65,221 | ₩65,351 | -0.05% | 1.8천 |
|---|
| 2026.09.03 | ₩65,114 | ₩65,418 | ₩65,047 | ₩65,418 | +0.47% | 3.3만 |
|---|
| 2026.09.02 | ₩64,752 | ₩65,007 | ₩64,705 | ₩64,806 | +0.08% | 1.7만 |
|---|
| 2026.09.01 | ₩64,846 | ₩66,200 | ₩64,617 | ₩64,617 | -0.35% | 6.5만 |
|---|
| 2026.08.31 | ₩65,114 | ₩65,114 | ₩65,114 | ₩65,114 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,496 | ₩65,496 | ₩65,496 | ₩65,496 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩65,597 | ₩65,597 | ₩65,409 | ₩65,409 | -0.29% | 700 |
|---|
| 2026.08.26 | ₩65,791 | ₩65,903 | ₩65,791 | ₩65,903 | +0.17% | 300 |
|---|
| 2026.08.25 | ₩65,583 | ₩65,731 | ₩65,583 | ₩65,715 | +0.20% | 1.3천 |
|---|
| 2026.08.24 | ₩65,449 | ₩65,492 | ₩65,429 | ₩65,492 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩65,449 | ₩65,449 | ₩65,443 | ₩65,443 | -0.01% | 800 |
|---|
| 2026.08.20 | ₩65,195 | ₩65,195 | ₩65,063 | ₩65,063 | -0.20% | 200 |
|---|
| 2026.08.19 | ₩65,931 | ₩65,931 | ₩65,931 | ₩65,931 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩65,838 | ₩65,838 | ₩65,624 | ₩65,634 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩66,334 | ₩66,334 | ₩66,093 | ₩66,093 | -0.36% | 400 |
|---|
| 2026.08.14 | ₩66,442 | ₩66,468 | ₩66,442 | ₩66,450 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩66,589 | ₩66,589 | ₩66,468 | ₩66,470 | -0.18% | 3.5천 |
|---|
| 2026.08.12 | ₩66,737 | ₩66,737 | ₩66,698 | ₩66,698 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩66,495 | ₩66,549 | ₩66,428 | ₩66,517 | +0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩66,401 | ₩66,482 | ₩66,308 | ₩66,400 | -0.00% | 4천 |
|---|
| 2026.08.07 | ₩66,187 | ₩66,267 | ₩66,187 | ₩66,254 | +0.10% | 1.3천 |
|---|
| 2026.08.06 | ₩66,046 | ₩66,120 | ₩65,758 | ₩65,826 | -0.33% | 3.9천 |
|---|
| 2026.08.05 | ₩66,603 | ₩66,629 | ₩66,240 | ₩66,275 | -0.49% | 1.7천 |
|---|
| 2026.08.04 | ₩66,080 | ₩66,522 | ₩66,026 | ₩66,411 | +0.50% | 8.7천 |
|---|
| 2026.08.03 | ₩65,443 | ₩65,878 | ₩65,443 | ₩65,874 | +0.66% | 2.2만 |
|---|
| 2026.07.31 | ₩64,725 | ₩65,007 | ₩64,390 | ₩64,977 | +0.39% | 5.2천 |
|---|
| 2026.07.30 | ₩63,317 | ₩63,600 | ₩63,002 | ₩63,600 | +0.45% | 500 |
|---|
| 2026.07.29 | ₩62,982 | ₩62,982 | ₩62,392 | ₩62,392 | -0.94% | 1천 |
|---|
| 2026.07.28 | ₩63,653 | ₩63,653 | ₩63,549 | ₩63,549 | -0.16% | 400 |
|---|
| 2026.07.27 | ₩63,532 | ₩63,532 | ₩63,358 | ₩63,371 | -0.25% | 500 |
|---|
| 2026.07.24 | ₩63,237 | ₩63,371 | ₩63,237 | ₩63,317 | +0.13% | 700 |
|---|
| 2026.07.23 | ₩63,290 | ₩63,290 | ₩63,109 | ₩63,252 | -0.06% | 500 |
|---|
| 2026.07.22 | ₩63,478 | ₩63,478 | ₩63,380 | ₩63,380 | -0.15% | 200 |
|---|
| 2026.07.21 | ₩63,009 | ₩63,150 | ₩63,009 | ₩63,147 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩62,902 | ₩62,995 | ₩62,667 | ₩62,667 | -0.37% | 1.2천 |
|---|
| 2026.07.17 | ₩63,371 | ₩63,371 | ₩62,928 | ₩62,943 | -0.67% | 300 |
|---|
| 2026.07.16 | ₩63,398 | ₩63,465 | ₩63,277 | ₩63,333 | -0.10% | 1.6천 |
|---|
| 2026.07.15 | ₩63,445 | ₩63,505 | ₩63,156 | ₩63,273 | -0.27% | 2.3천 |
|---|
| 2026.07.14 | ₩63,069 | ₩63,223 | ₩63,069 | ₩63,219 | +0.24% | 1.2만 |
|---|
| 2026.07.13 | ₩63,277 | ₩63,290 | ₩63,109 | ₩63,109 | -0.26% | 3.2천 |
|---|
| 2026.07.10 | ₩63,183 | ₩63,250 | ₩63,116 | ₩63,244 | +0.10% | 2.8천 |
|---|
| 2026.07.09 | ₩62,835 | ₩63,116 | ₩62,835 | ₩63,014 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩62,861 | ₩62,861 | ₩62,580 | ₩62,663 | -0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩63,210 | ₩63,317 | ₩63,210 | ₩63,309 | +0.16% | 9.8천 |
|---|
| 2026.07.06 | ₩63,472 | ₩63,559 | ₩63,371 | ₩63,489 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩63,170 | ₩63,323 | ₩63,170 | ₩63,323 | +0.24% | 600 |
|---|
| 2026.07.01 | ₩63,303 | ₩63,303 | ₩62,910 | ₩62,910 | -0.62% | 2천 |
|---|
| 2026.06.30 | ₩63,195 | ₩63,195 | ₩63,195 | ₩63,195 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩63,022 | ₩63,056 | ₩63,022 | ₩63,056 | +0.05% | 500 |
|---|
| 2026.06.26 | ₩62,969 | ₩62,969 | ₩62,961 | ₩62,961 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩63,036 | ₩63,733 | ₩63,036 | ₩63,555 | +0.82% | 5천 |
|---|
| 2026.06.24 | ₩62,348 | ₩62,348 | ₩62,348 | ₩62,348 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩62,110 | ₩62,231 | ₩62,064 | ₩62,231 | +0.19% | 400 |
|---|
| 2026.06.22 | ₩63,171 | ₩63,171 | ₩63,171 | ₩63,171 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,835 | ₩62,835 | ₩62,711 | ₩62,711 | -0.20% | 100 |
|---|
| 2026.06.17 | ₩62,794 | ₩62,794 | ₩62,117 | ₩62,117 | -1.08% | 600 |
|---|
| 2026.06.16 | ₩62,781 | ₩62,781 | ₩62,623 | ₩62,623 | -0.25% | 200 |
|---|
| 2026.06.15 | ₩63,022 | ₩63,022 | ₩62,777 | ₩62,777 | -0.39% | 300 |
|---|
| 2026.06.12 | ₩61,453 | ₩62,131 | ₩61,453 | ₩61,925 | +0.77% | 800 |
|---|
| 2026.06.11 | ₩60,441 | ₩61,487 | ₩60,441 | ₩61,487 | +1.73% | 1.2천 |
|---|
| 2026.06.10 | ₩60,067 | ₩60,067 | ₩60,067 | ₩60,067 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩60,819 | ₩60,819 | ₩60,819 | ₩60,819 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩60,944 | ₩60,944 | ₩60,631 | ₩60,631 | -0.51% | 200 |
|---|
| 2026.06.05 | ₩60,303 | ₩60,303 | ₩60,303 | ₩60,303 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩61,614 | ₩61,661 | ₩61,601 | ₩61,661 | +0.08% | 400 |
|---|
| 2026.06.03 | ₩61,382 | ₩61,382 | ₩61,382 | ₩61,382 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩61,467 | ₩61,495 | ₩61,467 | ₩61,495 | +0.05% | 500 |
|---|
| 2026.06.01 | ₩61,011 | ₩61,011 | ₩60,904 | ₩60,928 | -0.14% | 2.1천 |
|---|
| 2026.05.29 | ₩60,863 | ₩61,035 | ₩60,863 | ₩61,035 | +0.28% | 100 |
|---|
| 2026.05.28 | ₩60,796 | ₩61,078 | ₩60,729 | ₩61,058 | +0.43% | 500 |
|---|
| 2026.05.27 | ₩60,952 | ₩60,952 | ₩60,952 | ₩60,952 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩60,796 | ₩60,890 | ₩60,756 | ₩60,870 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩59,965 | ₩60,024 | ₩59,965 | ₩60,024 | +0.10% | 800 |
|---|
| 2026.05.21 | ₩59,161 | ₩59,606 | ₩59,161 | ₩59,606 | +0.75% | 1.6만 |
|---|
| 2026.05.20 | ₩59,300 | ₩59,300 | ₩59,300 | ₩59,300 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩58,593 | ₩58,593 | ₩58,593 | ₩58,593 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,892 | ₩58,892 | ₩58,849 | ₩58,849 | -0.07% | 500 |
|---|
| 2026.05.15 | ₩59,053 | ₩59,053 | ₩58,859 | ₩58,859 | -0.33% | 200 |
|---|
| 2026.05.14 | ₩59,777 | ₩59,777 | ₩59,724 | ₩59,729 | -0.08% | 400 |
|---|
| 2026.05.13 | ₩59,502 | ₩59,737 | ₩59,502 | ₩59,653 | +0.25% | 1.1천 |
|---|
| 2026.05.12 | ₩58,892 | ₩59,348 | ₩58,892 | ₩59,348 | +0.77% | 300 |
|---|
| 2026.05.11 | ₩59,427 | ₩59,427 | ₩59,427 | ₩59,427 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩59,134 | ₩59,268 | ₩59,134 | ₩59,246 | +0.19% | 200 |
|---|
| 2026.05.07 | ₩59,000 | ₩59,000 | ₩58,615 | ₩58,615 | -0.65% | 200 |
|---|
| 2026.05.06 | ₩59,375 | ₩59,571 | ₩59,107 | ₩59,571 | +0.33% | 300 |
|---|
| 2026.05.05 | ₩58,770 | ₩58,770 | ₩58,770 | ₩58,770 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,571 | ₩58,571 | ₩58,034 | ₩58,042 | -0.90% | 700 |
|---|
| 2026.05.01 | ₩58,550 | ₩58,550 | ₩58,458 | ₩58,458 | -0.16% | 600 |
|---|
| 2026.04.30 | ₩58,520 | ₩58,520 | ₩58,520 | ₩58,520 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩57,358 | ₩57,358 | ₩57,358 | ₩57,358 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩57,042 | ₩57,260 | ₩57,042 | ₩57,260 | +0.38% | 2.5만 |
|---|
| 2026.04.27 | ₩57,753 | ₩57,753 | ₩57,464 | ₩57,464 | -0.50% | 1천 |
|---|
| 2026.04.24 | ₩57,538 | ₩57,538 | ₩57,538 | ₩57,538 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩57,533 | ₩57,533 | ₩57,533 | ₩57,533 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩57,549 | ₩57,549 | ₩57,549 | ₩57,549 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩57,846 | ₩57,846 | ₩57,230 | ₩57,230 | -1.07% | 500 |
|---|
| 2026.04.20 | ₩57,766 | ₩57,766 | ₩57,644 | ₩57,644 | -0.21% | 1.7천 |
|---|
| 2026.04.17 | ₩57,880 | ₩57,880 | ₩57,880 | ₩57,880 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩57,122 | ₩57,138 | ₩57,122 | ₩57,138 | +0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩56,774 | ₩56,995 | ₩56,774 | ₩56,992 | +0.38% | 2.6천 |
|---|
| 2026.04.14 | ₩56,894 | ₩57,074 | ₩56,841 | ₩57,074 | +0.32% | 3.4천 |
|---|
| 2026.04.13 | ₩56,345 | ₩56,579 | ₩56,345 | ₩56,554 | +0.37% | 500 |
|---|
| 2026.04.10 | ₩56,318 | ₩56,318 | ₩56,239 | ₩56,239 | -0.14% | 300 |
|---|
| 2026.04.09 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩55,399 | ₩55,803 | ₩55,399 | ₩55,803 | +0.73% | 1.3천 |
|---|
| 2026.04.07 | ₩53,824 | ₩54,038 | ₩53,824 | ₩54,029 | +0.38% | 1천 |
|---|
| 2026.04.06 | ₩53,944 | ₩54,044 | ₩53,891 | ₩54,044 | +0.18% | 2.3천 |
|---|
| 2026.04.02 | ₩53,851 | ₩53,851 | ₩53,663 | ₩53,773 | -0.14% | 2.7천 |
|---|
| 2026.04.01 | ₩53,904 | ₩54,038 | ₩53,810 | ₩53,857 | -0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩52,738 | ₩53,306 | ₩52,724 | ₩53,306 | +1.08% | 10.1만 |
|---|
| 2026.03.30 | ₩52,590 | ₩52,590 | ₩52,000 | ₩52,142 | -0.85% | 2.4만 |
|---|
| 2026.03.27 | ₩52,684 | ₩52,717 | ₩52,589 | ₩52,589 | -0.18% | 300 |
|---|
| 2026.03.26 | ₩53,716 | ₩53,716 | ₩53,159 | ₩53,159 | -1.04% | 200 |
|---|
| 2026.03.25 | ₩54,119 | ₩54,152 | ₩54,119 | ₩54,151 | +0.06% | 6.2천 |
|---|
| 2026.03.24 | ₩53,904 | ₩53,904 | ₩53,773 | ₩53,773 | -0.24% | 400 |
|---|
| 2026.03.23 | ₩53,660 | ₩53,660 | ₩53,660 | ₩53,660 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,455 | ₩53,455 | ₩53,132 | ₩53,132 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩53,502 | ₩53,856 | ₩53,502 | ₩53,856 | +0.66% | 600 |
|---|
| 2026.03.18 | ₩54,280 | ₩54,280 | ₩53,867 | ₩53,867 | -0.76% | 600 |
|---|
| 2026.03.17 | ₩54,418 | ₩54,418 | ₩54,418 | ₩54,418 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩54,105 | ₩54,274 | ₩54,105 | ₩54,274 | +0.31% | 200 |
|---|
| 2026.03.13 | ₩53,891 | ₩53,985 | ₩53,847 | ₩53,847 | -0.08% | 3.7천 |
|---|
| 2026.03.12 | ₩53,585 | ₩53,585 | ₩53,585 | ₩53,585 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,627 | ₩54,627 | ₩54,627 | ₩54,627 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,709 | ₩55,098 | ₩54,709 | ₩54,752 | +0.08% | 700 |
|---|
| 2026.03.09 | ₩54,666 | ₩54,666 | ₩54,666 | ₩54,666 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩54,360 | ₩54,360 | ₩54,186 | ₩54,186 | -0.32% | 1.4천 |
|---|
| 2026.03.05 | ₩55,182 | ₩55,182 | ₩55,182 | ₩55,182 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩55,755 | ₩55,851 | ₩55,755 | ₩55,851 | +0.17% | 100 |
|---|
| 2026.03.03 | ₩54,776 | ₩55,406 | ₩54,776 | ₩55,406 | +1.15% | 2천 |
|---|
| 2026.03.02 | ₩55,755 | ₩56,229 | ₩55,755 | ₩56,229 | +0.85% | 200 |
|---|
| 2026.02.27 | ₩55,728 | ₩56,244 | ₩55,728 | ₩56,244 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩55,916 | ₩56,239 | ₩55,916 | ₩56,239 | +0.58% | 900 |
|---|
| 2026.02.25 | ₩55,956 | ₩56,323 | ₩55,956 | ₩56,323 | +0.66% | 600 |
|---|
| 2026.02.24 | ₩56,058 | ₩56,058 | ₩56,058 | ₩56,058 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,795 | ₩55,795 | ₩55,527 | ₩55,576 | -0.39% | 800 |
|---|
| 2026.02.20 | ₩56,307 | ₩56,307 | ₩56,307 | ₩56,307 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩55,918 | ₩55,918 | ₩55,918 | ₩55,918 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,406 | ₩56,130 | ₩55,406 | ₩56,038 | +1.14% | 2.1만 |
|---|
| 2026.02.17 | ₩55,926 | ₩55,926 | ₩55,831 | ₩55,831 | -0.17% | 300 |
|---|
| 2026.02.13 | ₩55,956 | ₩56,023 | ₩55,956 | ₩55,964 | +0.01% | 300 |
|---|
| 2026.02.12 | ₩55,835 | ₩55,835 | ₩55,622 | ₩55,622 | -0.38% | 1.9천 |
|---|
| 2026.02.11 | ₩56,318 | ₩56,358 | ₩56,291 | ₩56,294 | -0.04% | 4.1천 |
|---|
| 2026.02.10 | ₩56,479 | ₩56,479 | ₩56,233 | ₩56,233 | -0.43% | 500 |
|---|
| 2026.02.09 | ₩56,506 | ₩57,263 | ₩56,465 | ₩56,493 | -0.02% | 1.2만 |
|---|
| 2026.02.06 | ₩55,232 | ₩56,605 | ₩55,232 | ₩56,605 | +2.49% | 2.4만 |
|---|
| 2026.02.05 | ₩55,446 | ₩55,701 | ₩55,446 | ₩55,697 | +0.45% | 2.1천 |
|---|
| 2026.02.04 | ₩56,441 | ₩56,441 | ₩56,441 | ₩56,441 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩56,666 | ₩56,666 | ₩56,304 | ₩56,579 | -0.15% | 4.1천 |
|---|
| 2026.02.02 | ₩55,916 | ₩56,519 | ₩55,916 | ₩56,422 | +0.91% | 4.1천 |
|---|
| 2026.01.30 | ₩56,063 | ₩56,063 | ₩55,619 | ₩55,920 | -0.26% | 1.2만 |
|---|
| 2026.01.29 | ₩55,661 | ₩56,016 | ₩55,661 | ₩56,016 | +0.64% | 3.4천 |
|---|
| 2026.01.28 | ₩55,983 | ₩55,983 | ₩55,848 | ₩55,928 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩55,996 | ₩55,996 | ₩55,936 | ₩55,936 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩55,869 | ₩55,869 | ₩55,794 | ₩55,794 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩56,117 | ₩56,117 | ₩55,553 | ₩55,553 | -1.00% | 1.1천 |
|---|
| 2026.01.22 | ₩55,714 | ₩56,023 | ₩55,714 | ₩55,897 | +0.33% | 700 |
|---|
| 2026.01.21 | ₩55,647 | ₩55,854 | ₩55,647 | ₩55,854 | +0.37% | 200 |
|---|
| 2026.01.20 | ₩55,419 | ₩55,446 | ₩55,057 | ₩55,124 | -0.53% | 5.4천 |
|---|
| 2026.01.16 | ₩56,090 | ₩56,143 | ₩56,023 | ₩56,095 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩56,189 | ₩56,211 | ₩56,030 | ₩56,030 | -0.28% | 2.9천 |
|---|
| 2026.01.14 | ₩55,647 | ₩55,689 | ₩55,393 | ₩55,689 | +0.07% | 1.1천 |
|---|
| 2026.01.13 | ₩55,902 | ₩55,902 | ₩55,661 | ₩55,773 | -0.23% | 500 |
|---|
| 2026.01.12 | ₩55,956 | ₩56,066 | ₩55,875 | ₩56,066 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩55,956 | ₩56,169 | ₩55,942 | ₩56,169 | +0.38% | 2천 |
|---|
| 2026.01.08 | ₩55,916 | ₩56,017 | ₩55,916 | ₩55,942 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩55,712 | ₩55,712 | ₩55,712 | ₩55,712 | 0.00% | 2.7천 |
|---|
| 2026.01.06 | ₩55,895 | ₩56,418 | ₩55,895 | ₩56,384 | +0.87% | 700 |
|---|
| 2026.01.05 | ₩55,835 | ₩55,902 | ₩55,799 | ₩55,799 | -0.06% | 7.2천 |
|---|
| 2026.01.02 | ₩54,803 | ₩55,043 | ₩54,803 | ₩55,043 | +0.44% | 200 |
|---|
| 2025.12.31 | ₩54,678 | ₩54,678 | ₩54,678 | ₩54,678 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,454 | ₩55,138 | ₩54,454 | ₩55,055 | +1.10% | 2.1천 |
|---|
| 2025.12.29 | ₩55,111 | ₩55,124 | ₩55,057 | ₩55,081 | -0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩55,037 | ₩55,195 | ₩55,037 | ₩55,195 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩55,104 | ₩55,104 | ₩55,104 | ₩55,104 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,870 | ₩54,875 | ₩54,870 | ₩54,875 | +0.01% | 1.3천 |
|---|
| 2025.12.22 | ₩55,265 | ₩55,411 | ₩55,265 | ₩55,411 | +0.26% | 700 |
|---|
| 2025.12.19 | ₩54,977 | ₩55,151 | ₩54,977 | ₩55,044 | +0.12% | 1.2만 |
|---|
| 2025.12.18 | ₩54,709 | ₩54,789 | ₩54,709 | ₩54,782 | +0.13% | 700 |
|---|
| 2025.12.17 | ₩54,682 | ₩54,682 | ₩54,496 | ₩54,496 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩54,829 | ₩54,883 | ₩54,668 | ₩54,883 | +0.10% | 5.7천 |
|---|
| 2025.12.15 | ₩55,057 | ₩55,131 | ₩54,937 | ₩55,131 | +0.13% | 6.8천 |
|---|
| 2025.12.12 | ₩55,151 | ₩55,151 | ₩55,013 | ₩55,013 | -0.25% | 200 |
|---|
| 2025.12.11 | ₩55,284 | ₩55,284 | ₩55,254 | ₩55,254 | -0.05% | 700 |
|---|
| 2025.12.10 | ₩55,031 | ₩55,031 | ₩55,031 | ₩55,031 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩54,387 | ₩54,387 | ₩54,206 | ₩54,213 | -0.32% | 4.5천 |
|---|
| 2025.12.08 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩55,087 | ₩55,087 | ₩55,087 | ₩55,087 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩54,993 | ₩54,993 | ₩54,993 | ₩54,993 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,870 | ₩54,896 | ₩54,868 | ₩54,868 | -0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩54,333 | ₩54,486 | ₩54,333 | ₩54,486 | +0.28% | 900 |
|---|
| 2025.12.01 | ₩54,615 | ₩54,615 | ₩54,469 | ₩54,469 | -0.27% | 600 |
|---|
| 2025.11.28 | ₩54,894 | ₩54,894 | ₩54,894 | ₩54,894 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,561 | ₩54,561 | ₩54,501 | ₩54,501 | -0.11% | 300 |
|---|
| 2025.11.25 | ₩53,623 | ₩54,140 | ₩53,623 | ₩54,140 | +0.97% | 500 |
|---|
| 2025.11.24 | ₩53,167 | ₩53,328 | ₩53,167 | ₩53,267 | +0.19% | 1.3만 |
|---|
| 2025.11.21 | ₩53,073 | ₩53,153 | ₩52,998 | ₩52,998 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩53,529 | ₩53,529 | ₩52,398 | ₩52,398 | -2.11% | 2.2천 |
|---|
| 2025.11.19 | ₩52,697 | ₩52,805 | ₩52,697 | ₩52,764 | +0.13% | 2만 |
|---|
| 2025.11.18 | ₩53,019 | ₩53,033 | ₩52,746 | ₩52,746 | -0.52% | 2.2천 |
|---|
| 2025.11.17 | ₩53,039 | ₩53,039 | ₩53,039 | ₩53,039 | 0.00% | 300 |
|---|