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 | ₩64,395 | ₩64,569 | ₩64,395 | ₩64,521 | +0.19% | 1.3천 |
| 2026.10.08 | ₩63,701 | ₩63,931 | ₩63,661 | ₩63,931 | +0.36% | 1.2천 |
| 2026.10.07 | ₩63,861 | ₩64,155 | ₩63,821 | ₩64,155 | +0.46% | 4.2천 |
| 2026.10.06 | ₩64,418 | ₩64,418 | ₩64,418 | ₩64,418 | 0.00% | 100 |
| 2026.10.05 | ₩63,754 | ₩63,861 | ₩63,754 | ₩63,793 | +0.06% | 1.9천 |
| 2026.10.02 | ₩63,474 | ₩63,569 | ₩63,461 | ₩63,569 | +0.15% | 2.4천 |
| 2026.10.01 | ₩62,960 | ₩63,300 | ₩60,977 | ₩63,246 | +0.45% | 13.2만 |
| 2026.09.30 | ₩63,581 | ₩63,621 | ₩63,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,228 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩63,340 | ₩63,628 | ₩63,314 | ₩63,628 | +0.45% | 1.7천 |
|---|
| 2026.09.28 | ₩63,421 | ₩63,714 | ₩63,421 | ₩63,585 | +0.26% | 1.8천 |
|---|
| 2026.09.25 | ₩64,021 | ₩64,195 | ₩64,021 | ₩64,174 | +0.24% | 500 |
|---|
| 2026.09.24 | ₩63,768 | ₩63,915 | ₩63,768 | ₩63,879 | +0.17% | 1.1천 |
|---|
| 2026.09.23 | ₩64,222 | ₩64,222 | ₩63,968 | ₩63,987 | -0.37% | 1.3천 |
|---|
| 2026.09.22 | ₩64,435 | ₩64,446 | ₩64,435 | ₩64,446 | +0.02% | 200 |
|---|
| 2026.09.21 | ₩64,355 | ₩64,716 | ₩64,355 | ₩64,716 | +0.56% | 400 |
|---|
| 2026.09.18 | ₩63,835 | ₩64,019 | ₩63,835 | ₩64,019 | +0.29% | 800 |
|---|
| 2026.09.17 | ₩63,915 | ₩64,054 | ₩63,915 | ₩64,054 | +0.22% | 400 |
|---|
| 2026.09.16 | ₩63,901 | ₩63,901 | ₩63,525 | ₩63,525 | -0.59% | 800 |
|---|
| 2026.09.15 | ₩63,661 | ₩63,861 | ₩63,661 | ₩63,839 | +0.28% | 2.5천 |
|---|
| 2026.09.14 | ₩64,128 | ₩64,128 | ₩63,904 | ₩63,904 | -0.35% | 200 |
|---|
| 2026.09.11 | ₩64,569 | ₩64,581 | ₩64,395 | ₩64,581 | +0.02% | 1.5천 |
|---|
| 2026.09.10 | ₩64,095 | ₩64,095 | ₩63,928 | ₩63,960 | -0.21% | 3천 |
|---|
| 2026.09.09 | ₩64,429 | ₩64,429 | ₩64,347 | ₩64,347 | -0.13% | 800 |
|---|
| 2026.09.08 | ₩64,890 | ₩64,983 | ₩64,769 | ₩64,792 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩65,117 | ₩65,117 | ₩64,956 | ₩65,086 | -0.05% | 1.8천 |
|---|
| 2026.09.03 | ₩64,849 | ₩65,153 | ₩64,783 | ₩65,153 | +0.47% | 3.3만 |
|---|
| 2026.09.02 | ₩64,489 | ₩64,743 | ₩64,442 | ₩64,542 | +0.08% | 1.7만 |
|---|
| 2026.09.01 | ₩64,582 | ₩65,931 | ₩64,354 | ₩64,354 | -0.35% | 6.5만 |
|---|
| 2026.08.31 | ₩64,849 | ₩64,849 | ₩64,849 | ₩64,849 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩65,230 | ₩65,230 | ₩65,230 | ₩65,230 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩65,330 | ₩65,330 | ₩65,143 | ₩65,143 | -0.29% | 700 |
|---|
| 2026.08.26 | ₩65,524 | ₩65,635 | ₩65,524 | ₩65,635 | +0.17% | 300 |
|---|
| 2026.08.25 | ₩65,317 | ₩65,464 | ₩65,317 | ₩65,448 | +0.20% | 1.3천 |
|---|
| 2026.08.24 | ₩65,183 | ₩65,226 | ₩65,163 | ₩65,226 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩65,183 | ₩65,183 | ₩65,177 | ₩65,177 | -0.01% | 800 |
|---|
| 2026.08.20 | ₩64,930 | ₩64,930 | ₩64,799 | ₩64,799 | -0.20% | 200 |
|---|
| 2026.08.19 | ₩65,663 | ₩65,663 | ₩65,663 | ₩65,663 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩65,571 | ₩65,571 | ₩65,357 | ₩65,368 | -0.31% | 4.4천 |
|---|
| 2026.08.17 | ₩66,065 | ₩66,065 | ₩65,824 | ₩65,824 | -0.36% | 400 |
|---|
| 2026.08.14 | ₩66,172 | ₩66,198 | ₩66,172 | ₩66,180 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩66,318 | ₩66,318 | ₩66,198 | ₩66,200 | -0.18% | 3.5천 |
|---|
| 2026.08.12 | ₩66,465 | ₩66,465 | ₩66,427 | ₩66,427 | -0.06% | 300 |
|---|
| 2026.08.11 | ₩66,225 | ₩66,278 | ₩66,158 | ₩66,246 | +0.03% | 2.3천 |
|---|
| 2026.08.10 | ₩66,131 | ₩66,212 | ₩66,038 | ₩66,130 | -0.00% | 4천 |
|---|
| 2026.08.07 | ₩65,918 | ₩65,998 | ₩65,918 | ₩65,985 | +0.10% | 1.3천 |
|---|
| 2026.08.06 | ₩65,778 | ₩65,851 | ₩65,490 | ₩65,559 | -0.33% | 3.9천 |
|---|
| 2026.08.05 | ₩66,332 | ₩66,359 | ₩65,971 | ₩66,006 | -0.49% | 1.7천 |
|---|
| 2026.08.04 | ₩65,811 | ₩66,252 | ₩65,758 | ₩66,141 | +0.50% | 8.7천 |
|---|
| 2026.08.03 | ₩65,177 | ₩65,611 | ₩65,177 | ₩65,607 | +0.66% | 2.2만 |
|---|
| 2026.07.31 | ₩64,462 | ₩64,743 | ₩64,128 | ₩64,713 | +0.39% | 5.2천 |
|---|
| 2026.07.30 | ₩63,060 | ₩63,342 | ₩62,746 | ₩63,342 | +0.45% | 500 |
|---|
| 2026.07.29 | ₩62,726 | ₩62,726 | ₩62,138 | ₩62,138 | -0.94% | 1천 |
|---|
| 2026.07.28 | ₩63,394 | ₩63,394 | ₩63,291 | ₩63,291 | -0.16% | 400 |
|---|
| 2026.07.27 | ₩63,274 | ₩63,274 | ₩63,100 | ₩63,113 | -0.25% | 500 |
|---|
| 2026.07.24 | ₩62,980 | ₩63,113 | ₩62,980 | ₩63,060 | +0.13% | 700 |
|---|
| 2026.07.23 | ₩63,033 | ₩63,033 | ₩62,853 | ₩62,995 | -0.06% | 500 |
|---|
| 2026.07.22 | ₩63,220 | ₩63,220 | ₩63,123 | ₩63,123 | -0.15% | 200 |
|---|
| 2026.07.21 | ₩62,753 | ₩62,893 | ₩62,753 | ₩62,890 | +0.22% | 500 |
|---|
| 2026.07.20 | ₩62,646 | ₩62,739 | ₩62,412 | ₩62,412 | -0.37% | 1.2천 |
|---|
| 2026.07.17 | ₩63,113 | ₩63,113 | ₩62,673 | ₩62,687 | -0.67% | 300 |
|---|
| 2026.07.16 | ₩63,140 | ₩63,207 | ₩63,020 | ₩63,076 | -0.10% | 1.6천 |
|---|
| 2026.07.15 | ₩63,187 | ₩63,247 | ₩62,900 | ₩63,016 | -0.27% | 2.3천 |
|---|
| 2026.07.14 | ₩62,813 | ₩62,966 | ₩62,813 | ₩62,962 | +0.24% | 1.2만 |
|---|
| 2026.07.13 | ₩63,020 | ₩63,033 | ₩62,853 | ₩62,853 | -0.26% | 3.2천 |
|---|
| 2026.07.10 | ₩62,926 | ₩62,993 | ₩62,860 | ₩62,987 | +0.10% | 2.8천 |
|---|
| 2026.07.09 | ₩62,579 | ₩62,860 | ₩62,579 | ₩62,758 | +0.29% | 1만 |
|---|
| 2026.07.08 | ₩62,606 | ₩62,606 | ₩62,325 | ₩62,408 | -0.32% | 1.8천 |
|---|
| 2026.07.07 | ₩62,953 | ₩63,060 | ₩62,953 | ₩63,052 | +0.16% | 9.8천 |
|---|
| 2026.07.06 | ₩63,214 | ₩63,300 | ₩63,113 | ₩63,231 | +0.03% | 1.2만 |
|---|
| 2026.07.02 | ₩62,913 | ₩63,065 | ₩62,913 | ₩63,065 | +0.24% | 600 |
|---|
| 2026.07.01 | ₩63,045 | ₩63,045 | ₩62,654 | ₩62,654 | -0.62% | 2천 |
|---|
| 2026.06.30 | ₩62,938 | ₩62,938 | ₩62,938 | ₩62,938 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩62,766 | ₩62,800 | ₩62,766 | ₩62,800 | +0.05% | 500 |
|---|
| 2026.06.26 | ₩62,713 | ₩62,713 | ₩62,705 | ₩62,705 | -0.01% | 300 |
|---|
| 2026.06.25 | ₩62,780 | ₩63,474 | ₩62,780 | ₩63,296 | +0.82% | 5천 |
|---|
| 2026.06.24 | ₩62,094 | ₩62,094 | ₩62,094 | ₩62,094 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩61,858 | ₩61,978 | ₩61,811 | ₩61,978 | +0.19% | 400 |
|---|
| 2026.06.22 | ₩62,914 | ₩62,914 | ₩62,914 | ₩62,914 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩62,579 | ₩62,579 | ₩62,456 | ₩62,456 | -0.20% | 100 |
|---|
| 2026.06.17 | ₩62,539 | ₩62,539 | ₩61,865 | ₩61,865 | -1.08% | 600 |
|---|
| 2026.06.16 | ₩62,526 | ₩62,526 | ₩62,368 | ₩62,368 | -0.25% | 200 |
|---|
| 2026.06.15 | ₩62,766 | ₩62,766 | ₩62,522 | ₩62,522 | -0.39% | 300 |
|---|
| 2026.06.12 | ₩61,204 | ₩61,878 | ₩61,204 | ₩61,674 | +0.77% | 800 |
|---|
| 2026.06.11 | ₩60,195 | ₩61,237 | ₩60,195 | ₩61,237 | +1.73% | 1.2천 |
|---|
| 2026.06.10 | ₩59,823 | ₩59,823 | ₩59,823 | ₩59,823 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩60,572 | ₩60,572 | ₩60,572 | ₩60,572 | 0.00% | 700 |
|---|
| 2026.06.08 | ₩60,696 | ₩60,696 | ₩60,385 | ₩60,385 | -0.51% | 200 |
|---|
| 2026.06.05 | ₩60,058 | ₩60,058 | ₩60,058 | ₩60,058 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩61,364 | ₩61,411 | ₩61,351 | ₩61,411 | +0.08% | 400 |
|---|
| 2026.06.03 | ₩61,133 | ₩61,133 | ₩61,133 | ₩61,133 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩61,217 | ₩61,245 | ₩61,217 | ₩61,245 | +0.05% | 500 |
|---|
| 2026.06.01 | ₩60,763 | ₩60,763 | ₩60,656 | ₩60,680 | -0.14% | 2.1천 |
|---|
| 2026.05.29 | ₩60,616 | ₩60,787 | ₩60,616 | ₩60,787 | +0.28% | 100 |
|---|
| 2026.05.28 | ₩60,549 | ₩60,830 | ₩60,483 | ₩60,810 | +0.43% | 500 |
|---|
| 2026.05.27 | ₩60,704 | ₩60,704 | ₩60,704 | ₩60,704 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩60,549 | ₩60,643 | ₩60,509 | ₩60,623 | +0.12% | 1.6천 |
|---|
| 2026.05.22 | ₩59,721 | ₩59,780 | ₩59,721 | ₩59,780 | +0.10% | 800 |
|---|
| 2026.05.21 | ₩58,920 | ₩59,363 | ₩58,920 | ₩59,363 | +0.75% | 1.6만 |
|---|
| 2026.05.20 | ₩59,059 | ₩59,059 | ₩59,059 | ₩59,059 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩58,355 | ₩58,355 | ₩58,355 | ₩58,355 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩58,653 | ₩58,653 | ₩58,610 | ₩58,610 | -0.07% | 500 |
|---|
| 2026.05.15 | ₩58,813 | ₩58,813 | ₩58,620 | ₩58,620 | -0.33% | 200 |
|---|
| 2026.05.14 | ₩59,534 | ₩59,534 | ₩59,481 | ₩59,486 | -0.08% | 400 |
|---|
| 2026.05.13 | ₩59,261 | ₩59,494 | ₩59,261 | ₩59,410 | +0.25% | 1.1천 |
|---|
| 2026.05.12 | ₩58,653 | ₩59,107 | ₩58,653 | ₩59,107 | +0.77% | 300 |
|---|
| 2026.05.11 | ₩59,186 | ₩59,186 | ₩59,186 | ₩59,186 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩58,893 | ₩59,027 | ₩58,893 | ₩59,006 | +0.19% | 200 |
|---|
| 2026.05.07 | ₩58,760 | ₩58,760 | ₩58,377 | ₩58,377 | -0.65% | 200 |
|---|
| 2026.05.06 | ₩59,134 | ₩59,329 | ₩58,867 | ₩59,329 | +0.33% | 300 |
|---|
| 2026.05.05 | ₩58,531 | ₩58,531 | ₩58,531 | ₩58,531 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,332 | ₩58,332 | ₩57,798 | ₩57,806 | -0.90% | 700 |
|---|
| 2026.05.01 | ₩58,312 | ₩58,312 | ₩58,220 | ₩58,220 | -0.16% | 600 |
|---|
| 2026.04.30 | ₩58,282 | ₩58,282 | ₩58,282 | ₩58,282 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩57,125 | ₩57,125 | ₩57,125 | ₩57,125 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩56,810 | ₩57,028 | ₩56,810 | ₩57,028 | +0.38% | 2.5만 |
|---|
| 2026.04.27 | ₩57,518 | ₩57,518 | ₩57,231 | ₩57,231 | -0.50% | 1천 |
|---|
| 2026.04.24 | ₩57,304 | ₩57,304 | ₩57,304 | ₩57,304 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩57,299 | ₩57,299 | ₩57,299 | ₩57,299 | 0.00% | 200 |
|---|
| 2026.04.22 | ₩57,315 | ₩57,315 | ₩57,315 | ₩57,315 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩57,611 | ₩57,611 | ₩56,997 | ₩56,997 | -1.07% | 500 |
|---|
| 2026.04.20 | ₩57,531 | ₩57,531 | ₩57,410 | ₩57,410 | -0.21% | 1.7천 |
|---|
| 2026.04.17 | ₩57,645 | ₩57,645 | ₩57,645 | ₩57,645 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,890 | ₩56,906 | ₩56,890 | ₩56,906 | +0.03% | 1.5천 |
|---|
| 2026.04.15 | ₩56,543 | ₩56,763 | ₩56,543 | ₩56,761 | +0.38% | 2.6천 |
|---|
| 2026.04.14 | ₩56,663 | ₩56,842 | ₩56,610 | ₩56,842 | +0.32% | 3.4천 |
|---|
| 2026.04.13 | ₩56,116 | ₩56,349 | ₩56,116 | ₩56,324 | +0.37% | 500 |
|---|
| 2026.04.10 | ₩56,089 | ₩56,089 | ₩56,010 | ₩56,010 | -0.14% | 300 |
|---|
| 2026.04.09 | ₩56,121 | ₩56,121 | ₩56,121 | ₩56,121 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩55,174 | ₩55,576 | ₩55,174 | ₩55,576 | +0.73% | 1.3천 |
|---|
| 2026.04.07 | ₩53,605 | ₩53,819 | ₩53,605 | ₩53,809 | +0.38% | 1천 |
|---|
| 2026.04.06 | ₩53,725 | ₩53,824 | ₩53,672 | ₩53,824 | +0.18% | 2.3천 |
|---|
| 2026.04.02 | ₩53,632 | ₩53,632 | ₩53,445 | ₩53,554 | -0.14% | 2.7천 |
|---|
| 2026.04.01 | ₩53,685 | ₩53,819 | ₩53,592 | ₩53,638 | -0.09% | 2.5천 |
|---|
| 2026.03.31 | ₩52,523 | ₩53,089 | ₩52,510 | ₩53,089 | +1.08% | 10.1만 |
|---|
| 2026.03.30 | ₩52,376 | ₩52,376 | ₩51,789 | ₩51,930 | -0.85% | 2.4만 |
|---|
| 2026.03.27 | ₩52,470 | ₩52,503 | ₩52,375 | ₩52,375 | -0.18% | 300 |
|---|
| 2026.03.26 | ₩53,498 | ₩53,498 | ₩52,943 | ₩52,943 | -1.04% | 200 |
|---|
| 2026.03.25 | ₩53,899 | ₩53,932 | ₩53,899 | ₩53,931 | +0.06% | 6.2천 |
|---|
| 2026.03.24 | ₩53,685 | ₩53,685 | ₩53,554 | ₩53,554 | -0.24% | 400 |
|---|
| 2026.03.23 | ₩53,442 | ₩53,442 | ₩53,442 | ₩53,442 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩53,238 | ₩53,238 | ₩52,916 | ₩52,916 | -0.60% | 300 |
|---|
| 2026.03.19 | ₩53,284 | ₩53,637 | ₩53,284 | ₩53,637 | +0.66% | 600 |
|---|
| 2026.03.18 | ₩54,059 | ₩54,059 | ₩53,648 | ₩53,648 | -0.76% | 600 |
|---|
| 2026.03.17 | ₩54,197 | ₩54,197 | ₩54,197 | ₩54,197 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,885 | ₩54,054 | ₩53,885 | ₩54,054 | +0.31% | 200 |
|---|
| 2026.03.13 | ₩53,672 | ₩53,765 | ₩53,628 | ₩53,628 | -0.08% | 3.7천 |
|---|
| 2026.03.12 | ₩53,367 | ₩53,367 | ₩53,367 | ₩53,367 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,405 | ₩54,405 | ₩54,405 | ₩54,405 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩54,486 | ₩54,874 | ₩54,486 | ₩54,529 | +0.08% | 700 |
|---|
| 2026.03.09 | ₩54,444 | ₩54,444 | ₩54,444 | ₩54,444 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩54,139 | ₩54,139 | ₩53,966 | ₩53,966 | -0.32% | 1.4천 |
|---|
| 2026.03.05 | ₩54,958 | ₩54,958 | ₩54,958 | ₩54,958 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩55,528 | ₩55,624 | ₩55,528 | ₩55,624 | +0.17% | 100 |
|---|
| 2026.03.03 | ₩54,553 | ₩55,181 | ₩54,553 | ₩55,181 | +1.15% | 2천 |
|---|
| 2026.03.02 | ₩55,528 | ₩56,001 | ₩55,528 | ₩56,001 | +0.85% | 200 |
|---|
| 2026.02.27 | ₩55,501 | ₩56,015 | ₩55,501 | ₩56,015 | +0.93% | 300 |
|---|
| 2026.02.26 | ₩55,688 | ₩56,010 | ₩55,688 | ₩56,010 | +0.58% | 900 |
|---|
| 2026.02.25 | ₩55,728 | ₩56,094 | ₩55,728 | ₩56,094 | +0.66% | 600 |
|---|
| 2026.02.24 | ₩55,830 | ₩55,830 | ₩55,830 | ₩55,830 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩55,568 | ₩55,568 | ₩55,301 | ₩55,350 | -0.39% | 800 |
|---|
| 2026.02.20 | ₩56,078 | ₩56,078 | ₩56,078 | ₩56,078 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩55,691 | ₩55,691 | ₩55,691 | ₩55,691 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,181 | ₩55,902 | ₩55,181 | ₩55,810 | +1.14% | 2.1만 |
|---|
| 2026.02.17 | ₩55,699 | ₩55,699 | ₩55,604 | ₩55,604 | -0.17% | 300 |
|---|
| 2026.02.13 | ₩55,728 | ₩55,795 | ₩55,728 | ₩55,736 | +0.01% | 300 |
|---|
| 2026.02.12 | ₩55,608 | ₩55,608 | ₩55,396 | ₩55,396 | -0.38% | 1.9천 |
|---|
| 2026.02.11 | ₩56,089 | ₩56,129 | ₩56,062 | ₩56,065 | -0.04% | 4.1천 |
|---|
| 2026.02.10 | ₩56,249 | ₩56,249 | ₩56,005 | ₩56,005 | -0.43% | 500 |
|---|
| 2026.02.09 | ₩56,276 | ₩57,030 | ₩56,236 | ₩56,264 | -0.02% | 1.2만 |
|---|
| 2026.02.06 | ₩55,007 | ₩56,375 | ₩55,007 | ₩56,375 | +2.49% | 2.4만 |
|---|
| 2026.02.05 | ₩55,221 | ₩55,475 | ₩55,221 | ₩55,471 | +0.45% | 2.1천 |
|---|
| 2026.02.04 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩56,436 | ₩56,436 | ₩56,076 | ₩56,349 | -0.15% | 4.1천 |
|---|
| 2026.02.02 | ₩55,688 | ₩56,289 | ₩55,688 | ₩56,193 | +0.91% | 4.1천 |
|---|
| 2026.01.30 | ₩55,835 | ₩55,835 | ₩55,393 | ₩55,692 | -0.26% | 1.2만 |
|---|
| 2026.01.29 | ₩55,435 | ₩55,788 | ₩55,435 | ₩55,788 | +0.64% | 3.4천 |
|---|
| 2026.01.28 | ₩55,755 | ₩55,755 | ₩55,621 | ₩55,700 | -0.10% | 3.9천 |
|---|
| 2026.01.27 | ₩55,768 | ₩55,768 | ₩55,708 | ₩55,708 | -0.11% | 400 |
|---|
| 2026.01.26 | ₩55,642 | ₩55,642 | ₩55,567 | ₩55,567 | -0.13% | 700 |
|---|
| 2026.01.23 | ₩55,889 | ₩55,889 | ₩55,328 | ₩55,328 | -1.00% | 1.1천 |
|---|
| 2026.01.22 | ₩55,488 | ₩55,795 | ₩55,488 | ₩55,670 | +0.33% | 700 |
|---|
| 2026.01.21 | ₩55,421 | ₩55,627 | ₩55,421 | ₩55,627 | +0.37% | 200 |
|---|
| 2026.01.20 | ₩55,194 | ₩55,221 | ₩54,834 | ₩54,900 | -0.53% | 5.4천 |
|---|
| 2026.01.16 | ₩55,862 | ₩55,915 | ₩55,795 | ₩55,867 | +0.01% | 400 |
|---|
| 2026.01.15 | ₩55,961 | ₩55,982 | ₩55,802 | ₩55,802 | -0.28% | 2.9천 |
|---|
| 2026.01.14 | ₩55,421 | ₩55,463 | ₩55,167 | ₩55,463 | +0.07% | 1.1천 |
|---|
| 2026.01.13 | ₩55,675 | ₩55,675 | ₩55,435 | ₩55,547 | -0.23% | 500 |
|---|
| 2026.01.12 | ₩55,728 | ₩55,838 | ₩55,648 | ₩55,838 | +0.20% | 600 |
|---|
| 2026.01.09 | ₩55,728 | ₩55,941 | ₩55,715 | ₩55,941 | +0.38% | 2천 |
|---|
| 2026.01.08 | ₩55,688 | ₩55,790 | ₩55,688 | ₩55,715 | +0.05% | 500 |
|---|
| 2026.01.07 | ₩55,485 | ₩55,485 | ₩55,485 | ₩55,485 | 0.00% | 2.7천 |
|---|
| 2026.01.06 | ₩55,668 | ₩56,189 | ₩55,668 | ₩56,154 | +0.87% | 700 |
|---|
| 2026.01.05 | ₩55,608 | ₩55,675 | ₩55,572 | ₩55,572 | -0.06% | 7.2천 |
|---|
| 2026.01.02 | ₩54,580 | ₩54,819 | ₩54,580 | ₩54,819 | +0.44% | 200 |
|---|
| 2025.12.31 | ₩54,456 | ₩54,456 | ₩54,456 | ₩54,456 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩54,233 | ₩54,914 | ₩54,233 | ₩54,831 | +1.10% | 2.1천 |
|---|
| 2025.12.29 | ₩54,887 | ₩54,900 | ₩54,834 | ₩54,858 | -0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩54,814 | ₩54,971 | ₩54,814 | ₩54,971 | +0.29% | 300 |
|---|
| 2025.12.24 | ₩54,880 | ₩54,880 | ₩54,880 | ₩54,880 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩54,647 | ₩54,652 | ₩54,647 | ₩54,652 | +0.01% | 1.3천 |
|---|
| 2025.12.22 | ₩55,041 | ₩55,186 | ₩55,041 | ₩55,186 | +0.26% | 700 |
|---|
| 2025.12.19 | ₩54,753 | ₩54,927 | ₩54,753 | ₩54,820 | +0.12% | 1.2만 |
|---|
| 2025.12.18 | ₩54,486 | ₩54,566 | ₩54,486 | ₩54,560 | +0.13% | 700 |
|---|
| 2025.12.17 | ₩54,460 | ₩54,460 | ₩54,274 | ₩54,274 | -0.34% | 1천 |
|---|
| 2025.12.16 | ₩54,607 | ₩54,660 | ₩54,446 | ₩54,660 | +0.10% | 5.7천 |
|---|
| 2025.12.15 | ₩54,834 | ₩54,907 | ₩54,713 | ₩54,907 | +0.13% | 6.8천 |
|---|
| 2025.12.12 | ₩54,927 | ₩54,927 | ₩54,790 | ₩54,790 | -0.25% | 200 |
|---|
| 2025.12.11 | ₩55,059 | ₩55,059 | ₩55,030 | ₩55,030 | -0.05% | 700 |
|---|
| 2025.12.10 | ₩54,807 | ₩54,807 | ₩54,807 | ₩54,807 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩54,166 | ₩54,166 | ₩53,986 | ₩53,992 | -0.32% | 4.5천 |
|---|
| 2025.12.08 | ₩54,299 | ₩54,299 | ₩54,299 | ₩54,299 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩54,769 | ₩54,769 | ₩54,769 | ₩54,769 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩54,647 | ₩54,673 | ₩54,645 | ₩54,645 | -0.00% | 2.7천 |
|---|
| 2025.12.02 | ₩54,112 | ₩54,265 | ₩54,112 | ₩54,265 | +0.28% | 900 |
|---|
| 2025.12.01 | ₩54,393 | ₩54,393 | ₩54,247 | ₩54,247 | -0.27% | 600 |
|---|
| 2025.11.28 | ₩54,671 | ₩54,671 | ₩54,671 | ₩54,671 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,339 | ₩54,339 | ₩54,279 | ₩54,279 | -0.11% | 300 |
|---|
| 2025.11.25 | ₩53,405 | ₩53,920 | ₩53,405 | ₩53,920 | +0.97% | 500 |
|---|
| 2025.11.24 | ₩52,951 | ₩53,111 | ₩52,951 | ₩53,051 | +0.19% | 1.3만 |
|---|
| 2025.11.21 | ₩52,857 | ₩52,937 | ₩52,782 | ₩52,782 | -0.14% | 300 |
|---|
| 2025.11.20 | ₩53,311 | ₩53,311 | ₩52,185 | ₩52,185 | -2.11% | 2.2천 |
|---|
| 2025.11.19 | ₩52,483 | ₩52,590 | ₩52,483 | ₩52,550 | +0.13% | 2만 |
|---|
| 2025.11.18 | ₩52,804 | ₩52,817 | ₩52,531 | ₩52,531 | -0.52% | 2.2천 |
|---|
| 2025.11.17 | ₩52,824 | ₩52,824 | ₩52,824 | ₩52,824 | 0.00% | 300 |
|---|