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 | ₩64,363 | ₩64,537 | ₩64,363 | ₩64,489 | +0.19% | 1.3천 |
| 2026.10.08 | ₩63,669 | ₩63,899 | ₩63,629 | ₩63,899 | +0.36% | 1.2천 |
| 2026.10.07 | ₩63,829 | ₩64,123 | ₩63,789 | ₩64,123 | +0.46% | 4.2천 |
| 2026.10.06 | ₩64,386 | ₩64,386 | ₩64,386 | ₩64,386 | 0.00% | 100 |
| 2026.10.05 | ₩63,722 | ₩63,829 | ₩63,722 | ₩63,761 | +0.06% | 1.9천 |
| 2026.10.02 | ₩63,442 | ₩63,537 | ₩63,429 | ₩63,537 | +0.15% | 2.4천 |
| 2026.10.01 | ₩62,928 | ₩63,269 | ₩60,946 | ₩63,214 | +0.45% | 13.2만 |
| 2026.09.30 | ₩63,549 | ₩63,589 | ₩63,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,196 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩63,309 | ₩63,596 | ₩63,282 | ₩63,596 | +0.45% | 1.7천 |
|---|
| 2026.09.28 | ₩63,389 | ₩63,682 | ₩63,389 | ₩63,553 | +0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩63,989 | ₩64,163 | ₩63,989 | ₩64,142 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩63,736 | ₩63,883 | ₩63,736 | ₩63,847 | +0.17% | 1.1천 |
|---|
| 2026.09.23 | ₩64,190 | ₩64,190 | ₩63,936 | ₩63,955 | -0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩64,403 | ₩64,414 | ₩64,403 | ₩64,414 | +0.02% | 200 |
|---|
| 2026.09.21 | ₩64,323 | ₩64,683 | ₩64,323 | ₩64,683 | +0.56% | 400 |
|---|
| 2026.09.18 | ₩63,802 | ₩63,987 | ₩63,802 | ₩63,987 | +0.29% | 800 |
|---|
| 2026.09.17 | ₩63,883 | ₩64,021 | ₩63,883 | ₩64,021 | +0.22% | 400 |
|---|
| 2026.09.16 | ₩63,869 | ₩63,869 | ₩63,493 | ₩63,493 | -0.59% | 800 |
|---|
| 2026.09.15 | ₩63,629 | ₩63,829 | ₩63,629 | ₩63,806 | +0.28% | 2.5천 |
|---|
| 2026.09.14 | ₩64,096 | ₩64,096 | ₩63,872 | ₩63,872 | -0.35% | 200 |
|---|
| 2026.09.11 | ₩64,537 | ₩64,549 | ₩64,363 | ₩64,549 | +0.02% | 1.5천 |
|---|
| 2026.09.10 | ₩64,063 | ₩64,063 | ₩63,896 | ₩63,928 | -0.21% | 3천 |
|---|
| 2026.09.09 | ₩64,396 | ₩64,396 | ₩64,315 | ₩64,315 | -0.13% | 800 |
|---|
| 2026.09.08 | ₩64,857 | ₩64,950 | ₩64,737 | ₩64,760 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩65,084 | ₩65,084 | ₩64,924 | ₩65,053 | -0.05% | 1.8천 |
|---|
| 2026.09.03 | ₩64,817 | ₩65,120 | ₩64,750 | ₩65,120 | +0.47% | 3.3만 |
|---|
| 2026.09.02 | ₩64,457 | ₩64,710 | ₩64,410 | ₩64,510 | +0.08% | 1.7만 |
|---|
| 2026.09.01 | ₩64,550 | ₩65,898 | ₩64,322 | ₩64,322 | -0.35% | 6.5만 |
|---|
| 2026.08.31 | ₩64,817 | ₩64,817 | ₩64,817 | ₩64,817 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,197 | ₩65,197 | ₩65,197 | ₩65,197 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩65,297 | ₩65,297 | ₩65,111 | ₩65,111 | -0.29% | 700 |
|---|
| 2026.08.26 | ₩65,491 | ₩65,602 | ₩65,491 | ₩65,602 | +0.17% | 300 |
|---|
| 2026.08.25 | ₩65,284 | ₩65,431 | ₩65,284 | ₩65,415 | +0.20% | 1.3천 |
|---|
| 2026.08.24 | ₩65,151 | ₩65,193 | ₩65,131 | ₩65,193 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩65,151 | ₩65,151 | ₩65,144 | ₩65,144 | -0.01% | 800 |
|---|
| 2026.08.20 | ₩64,897 | ₩64,897 | ₩64,766 | ₩64,766 | -0.20% | 200 |
|---|
| 2026.08.19 | ₩65,630 | ₩65,630 | ₩65,630 | ₩65,630 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩65,538 | ₩65,538 | ₩65,324 | ₩65,335 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩66,032 | ₩66,032 | ₩65,791 | ₩65,791 | -0.36% | 400 |
|---|
| 2026.08.14 | ₩66,138 | ₩66,165 | ₩66,138 | ₩66,146 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩66,285 | ₩66,285 | ₩66,165 | ₩66,166 | -0.18% | 3.5천 |
|---|
| 2026.08.12 | ₩66,432 | ₩66,432 | ₩66,393 | ₩66,393 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩66,192 | ₩66,245 | ₩66,125 | ₩66,213 | +0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩66,098 | ₩66,178 | ₩66,005 | ₩66,097 | -0.00% | 4천 |
|---|
| 2026.08.07 | ₩65,885 | ₩65,965 | ₩65,885 | ₩65,951 | +0.10% | 1.3천 |
|---|
| 2026.08.06 | ₩65,745 | ₩65,818 | ₩65,458 | ₩65,526 | -0.33% | 3.9천 |
|---|
| 2026.08.05 | ₩66,299 | ₩66,325 | ₩65,938 | ₩65,973 | -0.49% | 1.7천 |
|---|
| 2026.08.04 | ₩65,778 | ₩66,218 | ₩65,725 | ₩66,108 | +0.50% | 8.7천 |
|---|
| 2026.08.03 | ₩65,144 | ₩65,578 | ₩65,144 | ₩65,574 | +0.66% | 2.2만 |
|---|
| 2026.07.31 | ₩64,430 | ₩64,710 | ₩64,096 | ₩64,681 | +0.39% | 5.2천 |
|---|
| 2026.07.30 | ₩63,028 | ₩63,310 | ₩62,715 | ₩63,310 | +0.45% | 500 |
|---|
| 2026.07.29 | ₩62,695 | ₩62,695 | ₩62,107 | ₩62,107 | -0.94% | 1천 |
|---|
| 2026.07.28 | ₩63,362 | ₩63,362 | ₩63,259 | ₩63,259 | -0.16% | 400 |
|---|
| 2026.07.27 | ₩63,242 | ₩63,242 | ₩63,068 | ₩63,082 | -0.25% | 500 |
|---|
| 2026.07.24 | ₩62,948 | ₩63,082 | ₩62,948 | ₩63,028 | +0.13% | 700 |
|---|
| 2026.07.23 | ₩63,002 | ₩63,002 | ₩62,821 | ₩62,963 | -0.06% | 500 |
|---|
| 2026.07.22 | ₩63,188 | ₩63,188 | ₩63,091 | ₩63,091 | -0.15% | 200 |
|---|
| 2026.07.21 | ₩62,721 | ₩62,861 | ₩62,721 | ₩62,859 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩62,615 | ₩62,708 | ₩62,381 | ₩62,381 | -0.37% | 1.2천 |
|---|
| 2026.07.17 | ₩63,082 | ₩63,082 | ₩62,641 | ₩62,656 | -0.67% | 300 |
|---|
| 2026.07.16 | ₩63,108 | ₩63,175 | ₩62,988 | ₩63,044 | -0.10% | 1.6천 |
|---|
| 2026.07.15 | ₩63,155 | ₩63,215 | ₩62,868 | ₩62,984 | -0.27% | 2.3천 |
|---|
| 2026.07.14 | ₩62,781 | ₩62,935 | ₩62,781 | ₩62,931 | +0.24% | 1.2만 |
|---|
| 2026.07.13 | ₩62,988 | ₩63,002 | ₩62,821 | ₩62,821 | -0.26% | 3.2천 |
|---|
| 2026.07.10 | ₩62,895 | ₩62,962 | ₩62,828 | ₩62,955 | +0.10% | 2.8천 |
|---|
| 2026.07.09 | ₩62,548 | ₩62,828 | ₩62,548 | ₩62,727 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩62,574 | ₩62,574 | ₩62,294 | ₩62,377 | -0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩62,922 | ₩63,028 | ₩62,922 | ₩63,020 | +0.16% | 9.8천 |
|---|
| 2026.07.06 | ₩63,182 | ₩63,269 | ₩63,082 | ₩63,199 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩62,881 | ₩63,034 | ₩62,881 | ₩63,034 | +0.24% | 600 |
|---|
| 2026.07.01 | ₩63,014 | ₩63,014 | ₩62,623 | ₩62,623 | -0.62% | 2천 |
|---|
| 2026.06.30 | ₩62,907 | ₩62,907 | ₩62,907 | ₩62,907 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩62,735 | ₩62,768 | ₩62,735 | ₩62,768 | +0.05% | 500 |
|---|
| 2026.06.26 | ₩62,681 | ₩62,681 | ₩62,673 | ₩62,673 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩62,748 | ₩63,442 | ₩62,748 | ₩63,265 | +0.82% | 5천 |
|---|
| 2026.06.24 | ₩62,063 | ₩62,063 | ₩62,063 | ₩62,063 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩61,827 | ₩61,947 | ₩61,780 | ₩61,947 | +0.19% | 400 |
|---|
| 2026.06.22 | ₩62,883 | ₩62,883 | ₩62,883 | ₩62,883 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,548 | ₩62,548 | ₩62,425 | ₩62,425 | -0.20% | 100 |
|---|
| 2026.06.17 | ₩62,508 | ₩62,508 | ₩61,834 | ₩61,834 | -1.08% | 600 |
|---|
| 2026.06.16 | ₩62,494 | ₩62,494 | ₩62,337 | ₩62,337 | -0.25% | 200 |
|---|
| 2026.06.15 | ₩62,735 | ₩62,735 | ₩62,490 | ₩62,490 | -0.39% | 300 |
|---|
| 2026.06.12 | ₩61,173 | ₩61,847 | ₩61,173 | ₩61,643 | +0.77% | 800 |
|---|
| 2026.06.11 | ₩60,165 | ₩61,206 | ₩60,165 | ₩61,206 | +1.73% | 1.2천 |
|---|
| 2026.06.10 | ₩59,793 | ₩59,793 | ₩59,793 | ₩59,793 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩60,542 | ₩60,542 | ₩60,542 | ₩60,542 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩60,666 | ₩60,666 | ₩60,355 | ₩60,355 | -0.51% | 200 |
|---|
| 2026.06.05 | ₩60,028 | ₩60,028 | ₩60,028 | ₩60,028 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩61,333 | ₩61,380 | ₩61,320 | ₩61,380 | +0.08% | 400 |
|---|
| 2026.06.03 | ₩61,102 | ₩61,102 | ₩61,102 | ₩61,102 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩61,186 | ₩61,214 | ₩61,186 | ₩61,214 | +0.05% | 500 |
|---|
| 2026.06.01 | ₩60,732 | ₩60,732 | ₩60,626 | ₩60,650 | -0.14% | 2.1천 |
|---|
| 2026.05.29 | ₩60,586 | ₩60,757 | ₩60,586 | ₩60,757 | +0.28% | 100 |
|---|
| 2026.05.28 | ₩60,519 | ₩60,799 | ₩60,452 | ₩60,779 | +0.43% | 500 |
|---|
| 2026.05.27 | ₩60,674 | ₩60,674 | ₩60,674 | ₩60,674 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩60,519 | ₩60,612 | ₩60,479 | ₩60,592 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩59,691 | ₩59,750 | ₩59,691 | ₩59,750 | +0.10% | 800 |
|---|
| 2026.05.21 | ₩58,890 | ₩59,334 | ₩58,890 | ₩59,334 | +0.75% | 1.6만 |
|---|
| 2026.05.20 | ₩59,029 | ₩59,029 | ₩59,029 | ₩59,029 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩58,326 | ₩58,326 | ₩58,326 | ₩58,326 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,624 | ₩58,624 | ₩58,581 | ₩58,581 | -0.07% | 500 |
|---|
| 2026.05.15 | ₩58,784 | ₩58,784 | ₩58,590 | ₩58,590 | -0.33% | 200 |
|---|
| 2026.05.14 | ₩59,504 | ₩59,504 | ₩59,451 | ₩59,456 | -0.08% | 400 |
|---|
| 2026.05.13 | ₩59,231 | ₩59,464 | ₩59,231 | ₩59,380 | +0.25% | 1.1천 |
|---|
| 2026.05.12 | ₩58,624 | ₩59,077 | ₩58,624 | ₩59,077 | +0.77% | 300 |
|---|
| 2026.05.11 | ₩59,156 | ₩59,156 | ₩59,156 | ₩59,156 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩58,864 | ₩58,997 | ₩58,864 | ₩58,976 | +0.19% | 200 |
|---|
| 2026.05.07 | ₩58,730 | ₩58,730 | ₩58,347 | ₩58,347 | -0.65% | 200 |
|---|
| 2026.05.06 | ₩59,104 | ₩59,299 | ₩58,837 | ₩59,299 | +0.33% | 300 |
|---|
| 2026.05.05 | ₩58,502 | ₩58,502 | ₩58,502 | ₩58,502 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,303 | ₩58,303 | ₩57,769 | ₩57,777 | -0.90% | 700 |
|---|
| 2026.05.01 | ₩58,283 | ₩58,283 | ₩58,191 | ₩58,191 | -0.16% | 600 |
|---|
| 2026.04.30 | ₩58,252 | ₩58,252 | ₩58,252 | ₩58,252 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩57,097 | ₩57,097 | ₩57,097 | ₩57,097 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩56,782 | ₩56,999 | ₩56,782 | ₩56,999 | +0.38% | 2.5만 |
|---|
| 2026.04.27 | ₩57,489 | ₩57,489 | ₩57,202 | ₩57,202 | -0.50% | 1천 |
|---|
| 2026.04.24 | ₩57,275 | ₩57,275 | ₩57,275 | ₩57,275 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩57,270 | ₩57,270 | ₩57,270 | ₩57,270 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩57,286 | ₩57,286 | ₩57,286 | ₩57,286 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩57,582 | ₩57,582 | ₩56,968 | ₩56,968 | -1.07% | 500 |
|---|
| 2026.04.20 | ₩57,502 | ₩57,502 | ₩57,381 | ₩57,381 | -0.21% | 1.7천 |
|---|
| 2026.04.17 | ₩57,616 | ₩57,616 | ₩57,616 | ₩57,616 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,862 | ₩56,878 | ₩56,862 | ₩56,878 | +0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩56,515 | ₩56,735 | ₩56,515 | ₩56,732 | +0.38% | 2.6천 |
|---|
| 2026.04.14 | ₩56,635 | ₩56,814 | ₩56,581 | ₩56,814 | +0.32% | 3.4천 |
|---|
| 2026.04.13 | ₩56,087 | ₩56,321 | ₩56,087 | ₩56,296 | +0.37% | 500 |
|---|
| 2026.04.10 | ₩56,061 | ₩56,061 | ₩55,982 | ₩55,982 | -0.14% | 300 |
|---|
| 2026.04.09 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩55,146 | ₩55,548 | ₩55,146 | ₩55,548 | +0.73% | 1.3천 |
|---|
| 2026.04.07 | ₩53,578 | ₩53,792 | ₩53,578 | ₩53,782 | +0.38% | 1천 |
|---|
| 2026.04.06 | ₩53,698 | ₩53,797 | ₩53,645 | ₩53,797 | +0.18% | 2.3천 |
|---|
| 2026.04.02 | ₩53,605 | ₩53,605 | ₩53,418 | ₩53,527 | -0.14% | 2.7천 |
|---|
| 2026.04.01 | ₩53,658 | ₩53,792 | ₩53,565 | ₩53,611 | -0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩52,497 | ₩53,063 | ₩52,484 | ₩53,063 | +1.08% | 10.1만 |
|---|
| 2026.03.30 | ₩52,350 | ₩52,350 | ₩51,763 | ₩51,904 | -0.85% | 2.4만 |
|---|
| 2026.03.27 | ₩52,444 | ₩52,477 | ₩52,349 | ₩52,349 | -0.18% | 300 |
|---|
| 2026.03.26 | ₩53,471 | ₩53,471 | ₩52,916 | ₩52,916 | -1.04% | 200 |
|---|
| 2026.03.25 | ₩53,872 | ₩53,905 | ₩53,872 | ₩53,904 | +0.06% | 6.2천 |
|---|
| 2026.03.24 | ₩53,658 | ₩53,658 | ₩53,527 | ₩53,527 | -0.24% | 400 |
|---|
| 2026.03.23 | ₩53,415 | ₩53,415 | ₩53,415 | ₩53,415 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,211 | ₩53,211 | ₩52,889 | ₩52,889 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩53,258 | ₩53,610 | ₩53,258 | ₩53,610 | +0.66% | 600 |
|---|
| 2026.03.18 | ₩54,032 | ₩54,032 | ₩53,621 | ₩53,621 | -0.76% | 600 |
|---|
| 2026.03.17 | ₩54,169 | ₩54,169 | ₩54,169 | ₩54,169 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,858 | ₩54,027 | ₩53,858 | ₩54,027 | +0.31% | 200 |
|---|
| 2026.03.13 | ₩53,645 | ₩53,738 | ₩53,601 | ₩53,601 | -0.08% | 3.7천 |
|---|
| 2026.03.12 | ₩53,340 | ₩53,340 | ₩53,340 | ₩53,340 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,378 | ₩54,378 | ₩54,378 | ₩54,378 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,459 | ₩54,846 | ₩54,459 | ₩54,502 | +0.08% | 700 |
|---|
| 2026.03.09 | ₩54,416 | ₩54,416 | ₩54,416 | ₩54,416 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩54,112 | ₩54,112 | ₩53,938 | ₩53,938 | -0.32% | 1.4천 |
|---|
| 2026.03.05 | ₩54,930 | ₩54,930 | ₩54,930 | ₩54,930 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩55,500 | ₩55,596 | ₩55,500 | ₩55,596 | +0.17% | 100 |
|---|
| 2026.03.03 | ₩54,526 | ₩55,153 | ₩54,526 | ₩55,153 | +1.15% | 2천 |
|---|
| 2026.03.02 | ₩55,500 | ₩55,973 | ₩55,500 | ₩55,973 | +0.85% | 200 |
|---|
| 2026.02.27 | ₩55,473 | ₩55,987 | ₩55,473 | ₩55,987 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩55,660 | ₩55,982 | ₩55,660 | ₩55,982 | +0.58% | 900 |
|---|
| 2026.02.25 | ₩55,700 | ₩56,066 | ₩55,700 | ₩56,066 | +0.66% | 600 |
|---|
| 2026.02.24 | ₩55,802 | ₩55,802 | ₩55,802 | ₩55,802 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,540 | ₩55,540 | ₩55,273 | ₩55,323 | -0.39% | 800 |
|---|
| 2026.02.20 | ₩56,050 | ₩56,050 | ₩56,050 | ₩56,050 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩55,663 | ₩55,663 | ₩55,663 | ₩55,663 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,153 | ₩55,874 | ₩55,153 | ₩55,782 | +1.14% | 2.1만 |
|---|
| 2026.02.17 | ₩55,671 | ₩55,671 | ₩55,576 | ₩55,576 | -0.17% | 300 |
|---|
| 2026.02.13 | ₩55,700 | ₩55,767 | ₩55,700 | ₩55,708 | +0.01% | 300 |
|---|
| 2026.02.12 | ₩55,580 | ₩55,580 | ₩55,368 | ₩55,368 | -0.38% | 1.9천 |
|---|
| 2026.02.11 | ₩56,061 | ₩56,101 | ₩56,034 | ₩56,037 | -0.04% | 4.1천 |
|---|
| 2026.02.10 | ₩56,221 | ₩56,221 | ₩55,977 | ₩55,977 | -0.43% | 500 |
|---|
| 2026.02.09 | ₩56,248 | ₩57,002 | ₩56,208 | ₩56,236 | -0.02% | 1.2만 |
|---|
| 2026.02.06 | ₩54,980 | ₩56,346 | ₩54,980 | ₩56,346 | +2.49% | 2.4만 |
|---|
| 2026.02.05 | ₩55,193 | ₩55,447 | ₩55,193 | ₩55,443 | +0.45% | 2.1천 |
|---|
| 2026.02.04 | ₩56,184 | ₩56,184 | ₩56,184 | ₩56,184 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩56,408 | ₩56,408 | ₩56,047 | ₩56,321 | -0.15% | 4.1천 |
|---|
| 2026.02.02 | ₩55,660 | ₩56,261 | ₩55,660 | ₩56,165 | +0.91% | 4.1천 |
|---|
| 2026.01.30 | ₩55,807 | ₩55,807 | ₩55,365 | ₩55,664 | -0.26% | 1.2만 |
|---|
| 2026.01.29 | ₩55,407 | ₩55,760 | ₩55,407 | ₩55,760 | +0.64% | 3.4천 |
|---|
| 2026.01.28 | ₩55,727 | ₩55,727 | ₩55,594 | ₩55,672 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩55,740 | ₩55,740 | ₩55,680 | ₩55,680 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩55,614 | ₩55,614 | ₩55,539 | ₩55,539 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩55,861 | ₩55,861 | ₩55,300 | ₩55,300 | -1.00% | 1.1천 |
|---|
| 2026.01.22 | ₩55,460 | ₩55,767 | ₩55,460 | ₩55,642 | +0.33% | 700 |
|---|
| 2026.01.21 | ₩55,393 | ₩55,599 | ₩55,393 | ₩55,599 | +0.37% | 200 |
|---|
| 2026.01.20 | ₩55,166 | ₩55,193 | ₩54,806 | ₩54,873 | -0.53% | 5.4천 |
|---|
| 2026.01.16 | ₩55,834 | ₩55,887 | ₩55,767 | ₩55,839 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩55,933 | ₩55,954 | ₩55,774 | ₩55,774 | -0.28% | 2.9천 |
|---|
| 2026.01.14 | ₩55,393 | ₩55,435 | ₩55,140 | ₩55,435 | +0.07% | 1.1천 |
|---|
| 2026.01.13 | ₩55,647 | ₩55,647 | ₩55,407 | ₩55,519 | -0.23% | 500 |
|---|
| 2026.01.12 | ₩55,700 | ₩55,810 | ₩55,620 | ₩55,810 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩55,700 | ₩55,913 | ₩55,687 | ₩55,913 | +0.38% | 2천 |
|---|
| 2026.01.08 | ₩55,660 | ₩55,762 | ₩55,660 | ₩55,687 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩55,457 | ₩55,457 | ₩55,457 | ₩55,457 | 0.00% | 2.7천 |
|---|
| 2026.01.06 | ₩55,640 | ₩56,161 | ₩55,640 | ₩56,126 | +0.87% | 700 |
|---|
| 2026.01.05 | ₩55,580 | ₩55,647 | ₩55,544 | ₩55,544 | -0.06% | 7.2천 |
|---|
| 2026.01.02 | ₩54,552 | ₩54,791 | ₩54,552 | ₩54,791 | +0.44% | 200 |
|---|
| 2025.12.31 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,205 | ₩54,886 | ₩54,205 | ₩54,803 | +1.10% | 2.1천 |
|---|
| 2025.12.29 | ₩54,859 | ₩54,873 | ₩54,806 | ₩54,830 | -0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩54,786 | ₩54,944 | ₩54,786 | ₩54,944 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩54,853 | ₩54,853 | ₩54,853 | ₩54,853 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,619 | ₩54,625 | ₩54,619 | ₩54,625 | +0.01% | 1.3천 |
|---|
| 2025.12.22 | ₩55,013 | ₩55,158 | ₩55,013 | ₩55,158 | +0.26% | 700 |
|---|
| 2025.12.19 | ₩54,726 | ₩54,900 | ₩54,726 | ₩54,793 | +0.12% | 1.2만 |
|---|
| 2025.12.18 | ₩54,459 | ₩54,539 | ₩54,459 | ₩54,532 | +0.13% | 700 |
|---|
| 2025.12.17 | ₩54,432 | ₩54,432 | ₩54,247 | ₩54,247 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩54,579 | ₩54,633 | ₩54,419 | ₩54,633 | +0.10% | 5.7천 |
|---|
| 2025.12.15 | ₩54,806 | ₩54,879 | ₩54,686 | ₩54,879 | +0.13% | 6.8천 |
|---|
| 2025.12.12 | ₩54,900 | ₩54,900 | ₩54,762 | ₩54,762 | -0.25% | 200 |
|---|
| 2025.12.11 | ₩55,032 | ₩55,032 | ₩55,002 | ₩55,002 | -0.05% | 700 |
|---|
| 2025.12.10 | ₩54,779 | ₩54,779 | ₩54,779 | ₩54,779 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩54,139 | ₩54,139 | ₩53,958 | ₩53,965 | -0.32% | 4.5천 |
|---|
| 2025.12.08 | ₩54,272 | ₩54,272 | ₩54,272 | ₩54,272 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩54,835 | ₩54,835 | ₩54,835 | ₩54,835 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩54,742 | ₩54,742 | ₩54,742 | ₩54,742 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,619 | ₩54,646 | ₩54,618 | ₩54,618 | -0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩54,085 | ₩54,237 | ₩54,085 | ₩54,237 | +0.28% | 900 |
|---|
| 2025.12.01 | ₩54,366 | ₩54,366 | ₩54,220 | ₩54,220 | -0.27% | 600 |
|---|
| 2025.11.28 | ₩54,643 | ₩54,643 | ₩54,643 | ₩54,643 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,312 | ₩54,312 | ₩54,252 | ₩54,252 | -0.11% | 300 |
|---|
| 2025.11.25 | ₩53,378 | ₩53,893 | ₩53,378 | ₩53,893 | +0.97% | 500 |
|---|
| 2025.11.24 | ₩52,924 | ₩53,084 | ₩52,924 | ₩53,024 | +0.19% | 1.3만 |
|---|
| 2025.11.21 | ₩52,831 | ₩52,911 | ₩52,756 | ₩52,756 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩53,284 | ₩53,284 | ₩52,159 | ₩52,159 | -2.11% | 2.2천 |
|---|
| 2025.11.19 | ₩52,457 | ₩52,564 | ₩52,457 | ₩52,524 | +0.13% | 2만 |
|---|
| 2025.11.18 | ₩52,777 | ₩52,791 | ₩52,505 | ₩52,505 | -0.52% | 2.2천 |
|---|
| 2025.11.17 | ₩52,797 | ₩52,797 | ₩52,797 | ₩52,797 | 0.00% | 300 |
|---|