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 | ₩64,329 | ₩64,503 | ₩64,329 | ₩64,455 | +0.19% | 1.3천 |
| 2026.10.08 | ₩63,636 | ₩63,865 | ₩63,596 | ₩63,865 | +0.36% | 1.2천 |
| 2026.10.07 | ₩63,796 | ₩64,089 | ₩63,756 | ₩64,089 | +0.46% | 4.2천 |
| 2026.10.06 | ₩64,352 | ₩64,352 | ₩64,352 | ₩64,352 | 0.00% | 100 |
| 2026.10.05 | ₩63,689 | ₩63,796 | ₩63,689 | ₩63,728 | +0.06% | 1.9천 |
| 2026.10.02 | ₩63,409 | ₩63,504 | ₩63,395 | ₩63,504 | +0.15% | 2.4천 |
| 2026.10.01 | ₩62,895 | ₩63,235 | ₩60,914 | ₩63,181 | +0.45% | 13.2만 |
| 2026.09.30 | ₩63,516 | ₩63,556 | ₩63,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,163 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩63,275 | ₩63,562 | ₩63,249 | ₩63,562 | +0.45% | 1.7천 |
|---|
| 2026.09.28 | ₩63,355 | ₩63,649 | ₩63,355 | ₩63,520 | +0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩63,956 | ₩64,129 | ₩63,956 | ₩64,108 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩63,702 | ₩63,849 | ₩63,702 | ₩63,813 | +0.17% | 1.1천 |
|---|
| 2026.09.23 | ₩64,156 | ₩64,156 | ₩63,902 | ₩63,921 | -0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩64,369 | ₩64,380 | ₩64,369 | ₩64,380 | +0.02% | 200 |
|---|
| 2026.09.21 | ₩64,289 | ₩64,650 | ₩64,289 | ₩64,650 | +0.56% | 400 |
|---|
| 2026.09.18 | ₩63,769 | ₩63,953 | ₩63,769 | ₩63,953 | +0.29% | 800 |
|---|
| 2026.09.17 | ₩63,849 | ₩63,988 | ₩63,849 | ₩63,988 | +0.22% | 400 |
|---|
| 2026.09.16 | ₩63,836 | ₩63,836 | ₩63,460 | ₩63,460 | -0.59% | 800 |
|---|
| 2026.09.15 | ₩63,596 | ₩63,796 | ₩63,596 | ₩63,773 | +0.28% | 2.5천 |
|---|
| 2026.09.14 | ₩64,063 | ₩64,063 | ₩63,838 | ₩63,838 | -0.35% | 200 |
|---|
| 2026.09.11 | ₩64,503 | ₩64,515 | ₩64,329 | ₩64,515 | +0.02% | 1.5천 |
|---|
| 2026.09.10 | ₩64,029 | ₩64,029 | ₩63,862 | ₩63,894 | -0.21% | 3천 |
|---|
| 2026.09.09 | ₩64,363 | ₩64,363 | ₩64,281 | ₩64,281 | -0.13% | 800 |
|---|
| 2026.09.08 | ₩64,823 | ₩64,916 | ₩64,703 | ₩64,726 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩65,050 | ₩65,050 | ₩64,890 | ₩65,019 | -0.05% | 1.8천 |
|---|
| 2026.09.03 | ₩64,783 | ₩65,086 | ₩64,716 | ₩65,086 | +0.47% | 3.3만 |
|---|
| 2026.09.02 | ₩64,423 | ₩64,676 | ₩64,376 | ₩64,476 | +0.08% | 1.7만 |
|---|
| 2026.09.01 | ₩64,516 | ₩65,864 | ₩64,288 | ₩64,288 | -0.35% | 6.5만 |
|---|
| 2026.08.31 | ₩64,783 | ₩64,783 | ₩64,783 | ₩64,783 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,163 | ₩65,163 | ₩65,163 | ₩65,163 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩65,263 | ₩65,263 | ₩65,076 | ₩65,076 | -0.29% | 700 |
|---|
| 2026.08.26 | ₩65,457 | ₩65,567 | ₩65,457 | ₩65,567 | +0.17% | 300 |
|---|
| 2026.08.25 | ₩65,250 | ₩65,397 | ₩65,250 | ₩65,381 | +0.20% | 1.3천 |
|---|
| 2026.08.24 | ₩65,116 | ₩65,159 | ₩65,096 | ₩65,159 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩65,116 | ₩65,116 | ₩65,110 | ₩65,110 | -0.01% | 800 |
|---|
| 2026.08.20 | ₩64,863 | ₩64,863 | ₩64,732 | ₩64,732 | -0.20% | 200 |
|---|
| 2026.08.19 | ₩65,595 | ₩65,595 | ₩65,595 | ₩65,595 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩65,503 | ₩65,503 | ₩65,290 | ₩65,301 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩65,997 | ₩65,997 | ₩65,757 | ₩65,757 | -0.36% | 400 |
|---|
| 2026.08.14 | ₩66,104 | ₩66,130 | ₩66,104 | ₩66,112 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩66,250 | ₩66,250 | ₩66,130 | ₩66,132 | -0.18% | 3.5천 |
|---|
| 2026.08.12 | ₩66,397 | ₩66,397 | ₩66,358 | ₩66,358 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩66,157 | ₩66,210 | ₩66,090 | ₩66,178 | +0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩66,064 | ₩66,144 | ₩65,970 | ₩66,062 | -0.00% | 4천 |
|---|
| 2026.08.07 | ₩65,850 | ₩65,930 | ₩65,850 | ₩65,917 | +0.10% | 1.3천 |
|---|
| 2026.08.06 | ₩65,710 | ₩65,783 | ₩65,423 | ₩65,491 | -0.33% | 3.9천 |
|---|
| 2026.08.05 | ₩66,264 | ₩66,290 | ₩65,904 | ₩65,938 | -0.49% | 1.7천 |
|---|
| 2026.08.04 | ₩65,743 | ₩66,184 | ₩65,690 | ₩66,073 | +0.50% | 8.7천 |
|---|
| 2026.08.03 | ₩65,110 | ₩65,543 | ₩65,110 | ₩65,539 | +0.66% | 2.2만 |
|---|
| 2026.07.31 | ₩64,396 | ₩64,676 | ₩64,063 | ₩64,647 | +0.39% | 5.2천 |
|---|
| 2026.07.30 | ₩62,995 | ₩63,277 | ₩62,682 | ₩63,277 | +0.45% | 500 |
|---|
| 2026.07.29 | ₩62,662 | ₩62,662 | ₩62,075 | ₩62,075 | -0.94% | 1천 |
|---|
| 2026.07.28 | ₩63,329 | ₩63,329 | ₩63,226 | ₩63,226 | -0.16% | 400 |
|---|
| 2026.07.27 | ₩63,209 | ₩63,209 | ₩63,035 | ₩63,049 | -0.25% | 500 |
|---|
| 2026.07.24 | ₩62,915 | ₩63,049 | ₩62,915 | ₩62,995 | +0.13% | 700 |
|---|
| 2026.07.23 | ₩62,969 | ₩62,969 | ₩62,788 | ₩62,930 | -0.06% | 500 |
|---|
| 2026.07.22 | ₩63,155 | ₩63,155 | ₩63,058 | ₩63,058 | -0.15% | 200 |
|---|
| 2026.07.21 | ₩62,688 | ₩62,828 | ₩62,688 | ₩62,826 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩62,582 | ₩62,675 | ₩62,348 | ₩62,348 | -0.37% | 1.2천 |
|---|
| 2026.07.17 | ₩63,049 | ₩63,049 | ₩62,608 | ₩62,623 | -0.67% | 300 |
|---|
| 2026.07.16 | ₩63,075 | ₩63,142 | ₩62,955 | ₩63,011 | -0.10% | 1.6천 |
|---|
| 2026.07.15 | ₩63,122 | ₩63,182 | ₩62,835 | ₩62,951 | -0.27% | 2.3천 |
|---|
| 2026.07.14 | ₩62,748 | ₩62,902 | ₩62,748 | ₩62,898 | +0.24% | 1.2만 |
|---|
| 2026.07.13 | ₩62,955 | ₩62,969 | ₩62,788 | ₩62,788 | -0.26% | 3.2천 |
|---|
| 2026.07.10 | ₩62,862 | ₩62,929 | ₩62,795 | ₩62,922 | +0.10% | 2.8천 |
|---|
| 2026.07.09 | ₩62,515 | ₩62,795 | ₩62,515 | ₩62,694 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩62,542 | ₩62,542 | ₩62,262 | ₩62,344 | -0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩62,889 | ₩62,995 | ₩62,889 | ₩62,987 | +0.16% | 9.8천 |
|---|
| 2026.07.06 | ₩63,149 | ₩63,235 | ₩63,049 | ₩63,166 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩62,849 | ₩63,001 | ₩62,849 | ₩63,001 | +0.24% | 600 |
|---|
| 2026.07.01 | ₩62,981 | ₩62,981 | ₩62,590 | ₩62,590 | -0.62% | 2천 |
|---|
| 2026.06.30 | ₩62,874 | ₩62,874 | ₩62,874 | ₩62,874 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩62,702 | ₩62,735 | ₩62,702 | ₩62,735 | +0.05% | 500 |
|---|
| 2026.06.26 | ₩62,648 | ₩62,648 | ₩62,640 | ₩62,640 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩62,715 | ₩63,409 | ₩62,715 | ₩63,231 | +0.82% | 5천 |
|---|
| 2026.06.24 | ₩62,031 | ₩62,031 | ₩62,031 | ₩62,031 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩61,795 | ₩61,915 | ₩61,748 | ₩61,915 | +0.19% | 400 |
|---|
| 2026.06.22 | ₩62,850 | ₩62,850 | ₩62,850 | ₩62,850 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,515 | ₩62,515 | ₩62,392 | ₩62,392 | -0.20% | 100 |
|---|
| 2026.06.17 | ₩62,475 | ₩62,475 | ₩61,801 | ₩61,801 | -1.08% | 600 |
|---|
| 2026.06.16 | ₩62,462 | ₩62,462 | ₩62,304 | ₩62,304 | -0.25% | 200 |
|---|
| 2026.06.15 | ₩62,702 | ₩62,702 | ₩62,458 | ₩62,458 | -0.39% | 300 |
|---|
| 2026.06.12 | ₩61,141 | ₩61,815 | ₩61,141 | ₩61,610 | +0.77% | 800 |
|---|
| 2026.06.11 | ₩60,134 | ₩61,174 | ₩60,134 | ₩61,174 | +1.73% | 1.2천 |
|---|
| 2026.06.10 | ₩59,761 | ₩59,761 | ₩59,761 | ₩59,761 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩60,510 | ₩60,510 | ₩60,510 | ₩60,510 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩60,634 | ₩60,634 | ₩60,323 | ₩60,323 | -0.51% | 200 |
|---|
| 2026.06.05 | ₩59,996 | ₩59,996 | ₩59,996 | ₩59,996 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩61,301 | ₩61,348 | ₩61,288 | ₩61,348 | +0.08% | 400 |
|---|
| 2026.06.03 | ₩61,070 | ₩61,070 | ₩61,070 | ₩61,070 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩61,154 | ₩61,182 | ₩61,154 | ₩61,182 | +0.05% | 500 |
|---|
| 2026.06.01 | ₩60,701 | ₩60,701 | ₩60,594 | ₩60,618 | -0.14% | 2.1천 |
|---|
| 2026.05.29 | ₩60,554 | ₩60,725 | ₩60,554 | ₩60,725 | +0.28% | 100 |
|---|
| 2026.05.28 | ₩60,487 | ₩60,767 | ₩60,420 | ₩60,747 | +0.43% | 500 |
|---|
| 2026.05.27 | ₩60,642 | ₩60,642 | ₩60,642 | ₩60,642 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩60,487 | ₩60,581 | ₩60,447 | ₩60,561 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩59,660 | ₩59,719 | ₩59,660 | ₩59,719 | +0.10% | 800 |
|---|
| 2026.05.21 | ₩58,860 | ₩59,303 | ₩58,860 | ₩59,303 | +0.75% | 1.6만 |
|---|
| 2026.05.20 | ₩58,998 | ₩58,998 | ₩58,998 | ₩58,998 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩58,295 | ₩58,295 | ₩58,295 | ₩58,295 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,593 | ₩58,593 | ₩58,550 | ₩58,550 | -0.07% | 500 |
|---|
| 2026.05.15 | ₩58,753 | ₩58,753 | ₩58,559 | ₩58,559 | -0.33% | 200 |
|---|
| 2026.05.14 | ₩59,473 | ₩59,473 | ₩59,420 | ₩59,425 | -0.08% | 400 |
|---|
| 2026.05.13 | ₩59,200 | ₩59,433 | ₩59,200 | ₩59,349 | +0.25% | 1.1천 |
|---|
| 2026.05.12 | ₩58,593 | ₩59,046 | ₩58,593 | ₩59,046 | +0.77% | 300 |
|---|
| 2026.05.11 | ₩59,125 | ₩59,125 | ₩59,125 | ₩59,125 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩58,833 | ₩58,966 | ₩58,833 | ₩58,945 | +0.19% | 200 |
|---|
| 2026.05.07 | ₩58,700 | ₩58,700 | ₩58,317 | ₩58,317 | -0.65% | 200 |
|---|
| 2026.05.06 | ₩59,073 | ₩59,268 | ₩58,806 | ₩59,268 | +0.33% | 300 |
|---|
| 2026.05.05 | ₩58,471 | ₩58,471 | ₩58,471 | ₩58,471 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,273 | ₩58,273 | ₩57,739 | ₩57,747 | -0.90% | 700 |
|---|
| 2026.05.01 | ₩58,253 | ₩58,253 | ₩58,161 | ₩58,161 | -0.16% | 600 |
|---|
| 2026.04.30 | ₩58,222 | ₩58,222 | ₩58,222 | ₩58,222 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩57,067 | ₩57,067 | ₩57,067 | ₩57,067 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩56,752 | ₩56,969 | ₩56,752 | ₩56,969 | +0.38% | 2.5만 |
|---|
| 2026.04.27 | ₩57,459 | ₩57,459 | ₩57,172 | ₩57,172 | -0.50% | 1천 |
|---|
| 2026.04.24 | ₩57,245 | ₩57,245 | ₩57,245 | ₩57,245 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩57,240 | ₩57,240 | ₩57,240 | ₩57,240 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩57,256 | ₩57,256 | ₩57,256 | ₩57,256 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩57,552 | ₩57,552 | ₩56,939 | ₩56,939 | -1.07% | 500 |
|---|
| 2026.04.20 | ₩57,472 | ₩57,472 | ₩57,351 | ₩57,351 | -0.21% | 1.7천 |
|---|
| 2026.04.17 | ₩57,586 | ₩57,586 | ₩57,586 | ₩57,586 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,832 | ₩56,848 | ₩56,832 | ₩56,848 | +0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩56,485 | ₩56,705 | ₩56,485 | ₩56,702 | +0.38% | 2.6천 |
|---|
| 2026.04.14 | ₩56,605 | ₩56,784 | ₩56,552 | ₩56,784 | +0.32% | 3.4천 |
|---|
| 2026.04.13 | ₩56,058 | ₩56,292 | ₩56,058 | ₩56,266 | +0.37% | 500 |
|---|
| 2026.04.10 | ₩56,031 | ₩56,031 | ₩55,953 | ₩55,953 | -0.14% | 300 |
|---|
| 2026.04.09 | ₩56,063 | ₩56,063 | ₩56,063 | ₩56,063 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩55,118 | ₩55,519 | ₩55,118 | ₩55,519 | +0.73% | 1.3천 |
|---|
| 2026.04.07 | ₩53,550 | ₩53,763 | ₩53,550 | ₩53,754 | +0.38% | 1천 |
|---|
| 2026.04.06 | ₩53,670 | ₩53,769 | ₩53,617 | ₩53,769 | +0.18% | 2.3천 |
|---|
| 2026.04.02 | ₩53,577 | ₩53,577 | ₩53,390 | ₩53,499 | -0.14% | 2.7천 |
|---|
| 2026.04.01 | ₩53,630 | ₩53,763 | ₩53,537 | ₩53,583 | -0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩52,469 | ₩53,035 | ₩52,456 | ₩53,035 | +1.08% | 10.1만 |
|---|
| 2026.03.30 | ₩52,323 | ₩52,323 | ₩51,736 | ₩51,877 | -0.85% | 2.4만 |
|---|
| 2026.03.27 | ₩52,416 | ₩52,449 | ₩52,321 | ₩52,321 | -0.18% | 300 |
|---|
| 2026.03.26 | ₩53,443 | ₩53,443 | ₩52,888 | ₩52,888 | -1.04% | 200 |
|---|
| 2026.03.25 | ₩53,843 | ₩53,877 | ₩53,843 | ₩53,875 | +0.06% | 6.2천 |
|---|
| 2026.03.24 | ₩53,630 | ₩53,630 | ₩53,499 | ₩53,499 | -0.24% | 400 |
|---|
| 2026.03.23 | ₩53,387 | ₩53,387 | ₩53,387 | ₩53,387 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,183 | ₩53,183 | ₩52,862 | ₩52,862 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩53,230 | ₩53,582 | ₩53,230 | ₩53,582 | +0.66% | 600 |
|---|
| 2026.03.18 | ₩54,004 | ₩54,004 | ₩53,593 | ₩53,593 | -0.76% | 600 |
|---|
| 2026.03.17 | ₩54,141 | ₩54,141 | ₩54,141 | ₩54,141 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,830 | ₩53,998 | ₩53,830 | ₩53,998 | +0.31% | 200 |
|---|
| 2026.03.13 | ₩53,617 | ₩53,710 | ₩53,573 | ₩53,573 | -0.08% | 3.7천 |
|---|
| 2026.03.12 | ₩53,313 | ₩53,313 | ₩53,313 | ₩53,313 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,349 | ₩54,349 | ₩54,349 | ₩54,349 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,430 | ₩54,817 | ₩54,430 | ₩54,473 | +0.08% | 700 |
|---|
| 2026.03.09 | ₩54,388 | ₩54,388 | ₩54,388 | ₩54,388 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩54,084 | ₩54,084 | ₩53,910 | ₩53,910 | -0.32% | 1.4천 |
|---|
| 2026.03.05 | ₩54,901 | ₩54,901 | ₩54,901 | ₩54,901 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩55,471 | ₩55,567 | ₩55,471 | ₩55,567 | +0.17% | 100 |
|---|
| 2026.03.03 | ₩54,497 | ₩55,124 | ₩54,497 | ₩55,124 | +1.15% | 2천 |
|---|
| 2026.03.02 | ₩55,471 | ₩55,943 | ₩55,471 | ₩55,943 | +0.85% | 200 |
|---|
| 2026.02.27 | ₩55,444 | ₩55,958 | ₩55,444 | ₩55,958 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩55,631 | ₩55,953 | ₩55,631 | ₩55,953 | +0.58% | 900 |
|---|
| 2026.02.25 | ₩55,671 | ₩56,037 | ₩55,671 | ₩56,037 | +0.66% | 600 |
|---|
| 2026.02.24 | ₩55,773 | ₩55,773 | ₩55,773 | ₩55,773 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,511 | ₩55,511 | ₩55,244 | ₩55,294 | -0.39% | 800 |
|---|
| 2026.02.20 | ₩56,021 | ₩56,021 | ₩56,021 | ₩56,021 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,124 | ₩55,845 | ₩55,124 | ₩55,753 | +1.14% | 2.1만 |
|---|
| 2026.02.17 | ₩55,642 | ₩55,642 | ₩55,547 | ₩55,547 | -0.17% | 300 |
|---|
| 2026.02.13 | ₩55,671 | ₩55,738 | ₩55,671 | ₩55,679 | +0.01% | 300 |
|---|
| 2026.02.12 | ₩55,551 | ₩55,551 | ₩55,339 | ₩55,339 | -0.38% | 1.9천 |
|---|
| 2026.02.11 | ₩56,031 | ₩56,071 | ₩56,005 | ₩56,007 | -0.04% | 4.1천 |
|---|
| 2026.02.10 | ₩56,191 | ₩56,191 | ₩55,947 | ₩55,947 | -0.43% | 500 |
|---|
| 2026.02.09 | ₩56,218 | ₩56,972 | ₩56,178 | ₩56,206 | -0.02% | 1.2만 |
|---|
| 2026.02.06 | ₩54,951 | ₩56,317 | ₩54,951 | ₩56,317 | +2.49% | 2.4만 |
|---|
| 2026.02.05 | ₩55,164 | ₩55,418 | ₩55,164 | ₩55,414 | +0.45% | 2.1천 |
|---|
| 2026.02.04 | ₩56,154 | ₩56,154 | ₩56,154 | ₩56,154 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩56,378 | ₩56,378 | ₩56,018 | ₩56,292 | -0.15% | 4.1천 |
|---|
| 2026.02.02 | ₩55,631 | ₩56,231 | ₩55,631 | ₩56,135 | +0.91% | 4.1천 |
|---|
| 2026.01.30 | ₩55,778 | ₩55,778 | ₩55,336 | ₩55,635 | -0.26% | 1.2만 |
|---|
| 2026.01.29 | ₩55,378 | ₩55,731 | ₩55,378 | ₩55,731 | +0.64% | 3.4천 |
|---|
| 2026.01.28 | ₩55,698 | ₩55,698 | ₩55,564 | ₩55,643 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩55,711 | ₩55,711 | ₩55,651 | ₩55,651 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩55,584 | ₩55,584 | ₩55,510 | ₩55,510 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩55,831 | ₩55,831 | ₩55,271 | ₩55,271 | -1.00% | 1.1천 |
|---|
| 2026.01.22 | ₩55,431 | ₩55,738 | ₩55,431 | ₩55,612 | +0.33% | 700 |
|---|
| 2026.01.21 | ₩55,364 | ₩55,570 | ₩55,364 | ₩55,570 | +0.37% | 200 |
|---|
| 2026.01.20 | ₩55,138 | ₩55,164 | ₩54,777 | ₩54,844 | -0.53% | 5.4천 |
|---|
| 2026.01.16 | ₩55,805 | ₩55,858 | ₩55,738 | ₩55,810 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩55,903 | ₩55,925 | ₩55,745 | ₩55,745 | -0.28% | 2.9천 |
|---|
| 2026.01.14 | ₩55,364 | ₩55,406 | ₩55,111 | ₩55,406 | +0.07% | 1.1천 |
|---|
| 2026.01.13 | ₩55,618 | ₩55,618 | ₩55,378 | ₩55,490 | -0.23% | 500 |
|---|
| 2026.01.12 | ₩55,671 | ₩55,781 | ₩55,591 | ₩55,781 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩55,671 | ₩55,883 | ₩55,658 | ₩55,883 | +0.38% | 2천 |
|---|
| 2026.01.08 | ₩55,631 | ₩55,733 | ₩55,631 | ₩55,658 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩55,428 | ₩55,428 | ₩55,428 | ₩55,428 | 0.00% | 2.7천 |
|---|
| 2026.01.06 | ₩55,611 | ₩56,131 | ₩55,611 | ₩56,097 | +0.87% | 700 |
|---|
| 2026.01.05 | ₩55,551 | ₩55,618 | ₩55,515 | ₩55,515 | -0.06% | 7.2천 |
|---|
| 2026.01.02 | ₩54,524 | ₩54,763 | ₩54,524 | ₩54,763 | +0.44% | 200 |
|---|
| 2025.12.31 | ₩54,400 | ₩54,400 | ₩54,400 | ₩54,400 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,177 | ₩54,857 | ₩54,177 | ₩54,775 | +1.10% | 2.1천 |
|---|
| 2025.12.29 | ₩54,831 | ₩54,844 | ₩54,777 | ₩54,801 | -0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩54,757 | ₩54,915 | ₩54,757 | ₩54,915 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩54,824 | ₩54,824 | ₩54,824 | ₩54,824 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,591 | ₩54,596 | ₩54,591 | ₩54,596 | +0.01% | 1.3천 |
|---|
| 2025.12.22 | ₩54,984 | ₩55,130 | ₩54,984 | ₩55,130 | +0.26% | 700 |
|---|
| 2025.12.19 | ₩54,697 | ₩54,871 | ₩54,697 | ₩54,764 | +0.12% | 1.2만 |
|---|
| 2025.12.18 | ₩54,430 | ₩54,511 | ₩54,430 | ₩54,504 | +0.13% | 700 |
|---|
| 2025.12.17 | ₩54,404 | ₩54,404 | ₩54,218 | ₩54,218 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩54,551 | ₩54,604 | ₩54,390 | ₩54,604 | +0.10% | 5.7천 |
|---|
| 2025.12.15 | ₩54,777 | ₩54,851 | ₩54,657 | ₩54,851 | +0.13% | 6.8천 |
|---|
| 2025.12.12 | ₩54,871 | ₩54,871 | ₩54,733 | ₩54,733 | -0.25% | 200 |
|---|
| 2025.12.11 | ₩55,003 | ₩55,003 | ₩54,973 | ₩54,973 | -0.05% | 700 |
|---|
| 2025.12.10 | ₩54,751 | ₩54,751 | ₩54,751 | ₩54,751 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩54,110 | ₩54,110 | ₩53,930 | ₩53,937 | -0.32% | 4.5천 |
|---|
| 2025.12.08 | ₩54,244 | ₩54,244 | ₩54,244 | ₩54,244 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩54,807 | ₩54,807 | ₩54,807 | ₩54,807 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩54,713 | ₩54,713 | ₩54,713 | ₩54,713 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,591 | ₩54,617 | ₩54,589 | ₩54,589 | -0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩54,057 | ₩54,209 | ₩54,057 | ₩54,209 | +0.28% | 900 |
|---|
| 2025.12.01 | ₩54,337 | ₩54,337 | ₩54,192 | ₩54,192 | -0.27% | 600 |
|---|
| 2025.11.28 | ₩54,615 | ₩54,615 | ₩54,615 | ₩54,615 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,284 | ₩54,284 | ₩54,224 | ₩54,224 | -0.11% | 300 |
|---|
| 2025.11.25 | ₩53,350 | ₩53,865 | ₩53,350 | ₩53,865 | +0.97% | 500 |
|---|
| 2025.11.24 | ₩52,896 | ₩53,056 | ₩52,896 | ₩52,996 | +0.19% | 1.3만 |
|---|
| 2025.11.21 | ₩52,803 | ₩52,883 | ₩52,728 | ₩52,728 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩53,256 | ₩53,256 | ₩52,132 | ₩52,132 | -2.11% | 2.2천 |
|---|
| 2025.11.19 | ₩52,429 | ₩52,536 | ₩52,429 | ₩52,496 | +0.13% | 2만 |
|---|
| 2025.11.18 | ₩52,750 | ₩52,763 | ₩52,477 | ₩52,477 | -0.52% | 2.2천 |
|---|
| 2025.11.17 | ₩52,770 | ₩52,770 | ₩52,770 | ₩52,770 | 0.00% | 300 |
|---|