시장 데이터를 불러오는 중
전체 종목
Gotham 1000 Value ETF 과거 주가
Gotham 1000 Value ETF · GVLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gotham 1000 Value ETF · GVLU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,842 | ₩36,848 | ₩36,785 | ₩36,785 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,234 | ₩36,795 | ₩36,234 | ₩36,795 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,261 | ₩36,354 | ₩36,234 | ₩36,287 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,608 | ₩36,768 | ₩36,595 | ₩36,615 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,328 | ₩36,514 | ₩36,328 | ₩36,444 | +0.32% | 500 |
| 2026.10.02 | ₩36,368 | ₩36,368 | ₩36,167 | ₩36,221 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,914 | ₩36,167 | ₩35,887 | ₩36,130 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,127 | ₩36,127 | ₩35,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,900 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,167 | ₩36,167 | ₩35,927 | ₩36,073 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,354 | ₩36,354 | ₩36,074 | ₩36,183 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,394 | ₩36,608 | ₩36,394 | ₩36,560 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,608 | ₩36,608 | ₩36,361 | ₩36,434 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩36,979 | ₩36,995 | ₩36,755 | ₩36,755 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,295 | ₩37,295 | ₩37,062 | ₩37,162 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,142 | ₩37,262 | ₩37,111 | ₩37,111 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,354 | ₩37,354 | ₩37,235 | ₩37,258 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,689 | ₩37,729 | ₩37,596 | ₩37,623 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,850 | ₩37,970 | ₩37,489 | ₩37,556 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,956 | ₩37,970 | ₩37,884 | ₩37,884 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,023 | ₩38,197 | ₩38,010 | ₩38,040 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,876 | ₩37,950 | ₩37,836 | ₩37,932 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,783 | ₩37,783 | ₩37,636 | ₩37,644 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,130 | ₩38,130 | ₩37,823 | ₩37,868 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,464 | ₩38,464 | ₩38,227 | ₩38,227 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,751 | ₩38,871 | ₩38,751 | ₩38,837 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,904 | ₩39,084 | ₩38,904 | ₩39,079 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,477 | ₩38,984 | ₩38,477 | ₩38,817 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,637 | ₩38,677 | ₩38,422 | ₩38,422 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,717 | ₩38,727 | ₩38,691 | ₩38,727 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,904 | ₩38,984 | ₩38,891 | ₩38,947 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,944 | ₩39,051 | ₩38,931 | ₩38,987 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩38,998 | ₩39,138 | ₩38,998 | ₩39,088 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,024 | ₩39,051 | ₩38,958 | ₩39,051 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,345 | ₩39,345 | ₩39,211 | ₩39,238 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,887 | ₩39,241 | ₩35,887 | ₩39,241 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,911 | ₩39,011 | ₩38,852 | ₩38,852 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,178 | ₩39,178 | ₩38,939 | ₩38,939 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,651 | ₩38,651 | ₩38,362 | ₩38,362 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,464 | ₩38,557 | ₩38,390 | ₩38,437 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,757 | ₩38,757 | ₩38,677 | ₩38,724 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,330 | ₩38,624 | ₩38,250 | ₩38,624 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,271 | ₩38,321 | ₩38,117 | ₩38,321 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,437 | ₩38,570 | ₩38,397 | ₩38,409 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,390 | ₩38,517 | ₩38,390 | ₩38,456 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,317 | ₩38,490 | ₩38,317 | ₩38,450 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,137 | ₩38,137 | ₩37,984 | ₩37,984 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,303 | ₩38,303 | ₩37,963 | ₩38,060 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,589 | ₩38,083 | ₩37,589 | ₩38,078 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,329 | ₩37,663 | ₩37,329 | ₩37,560 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,195 | ₩37,235 | ₩37,048 | ₩37,195 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,122 | ₩37,389 | ₩36,915 | ₩37,388 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,783 | ₩38,030 | ₩37,703 | ₩37,713 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,556 | ₩37,727 | ₩37,556 | ₩37,687 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,728 | ₩37,035 | ₩36,728 | ₩36,988 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,581 | ₩36,581 | ₩36,501 | ₩36,506 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,880 | ₩35,940 | ₩35,880 | ₩35,940 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,368 | ₩36,394 | ₩36,263 | ₩36,263 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,135 | ₩36,277 | ₩36,135 | ₩36,277 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,381 | ₩36,381 | ₩36,107 | ₩36,143 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,561 | ₩36,561 | ₩36,322 | ₩36,322 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,388 | ₩36,488 | ₩36,388 | ₩36,450 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,034 | ₩36,074 | ₩35,914 | ₩35,934 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,034 | ₩36,047 | ₩35,834 | ₩35,844 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,368 | ₩36,368 | ₩36,099 | ₩36,099 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩35,994 | ₩36,074 | ₩35,927 | ₩35,963 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,847 | ₩35,887 | ₩35,806 | ₩35,806 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,433 | ₩35,647 | ₩35,433 | ₩35,633 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,127 | ₩36,134 | ₩35,994 | ₩36,048 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,840 | ₩35,967 | ₩35,780 | ₩35,936 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,620 | ₩35,922 | ₩35,620 | ₩35,922 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,713 | ₩35,767 | ₩35,441 | ₩35,441 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,126 | ₩35,253 | ₩35,126 | ₩35,239 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,526 | ₩35,526 | ₩35,199 | ₩35,292 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,233 | ₩35,526 | ₩35,219 | ₩35,526 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,899 | ₩35,313 | ₩34,872 | ₩34,918 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,952 | ₩35,133 | ₩34,859 | ₩34,930 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,699 | ₩34,859 | ₩34,672 | ₩34,757 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,899 | ₩34,899 | ₩34,619 | ₩34,712 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,832 | ₩34,872 | ₩34,752 | ₩34,790 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,713 | ₩35,713 | ₩34,859 | ₩34,859 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,807 | ₩35,807 | ₩35,571 | ₩35,571 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,900 | ₩36,034 | ₩35,608 | ₩35,608 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,446 | ₩35,767 | ₩35,446 | ₩35,696 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,206 | ₩35,500 | ₩35,206 | ₩35,414 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,513 | ₩35,513 | ₩35,090 | ₩35,090 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,073 | ₩35,309 | ₩35,073 | ₩35,309 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,420 | ₩35,420 | ₩35,078 | ₩35,078 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,246 | ₩35,313 | ₩35,099 | ₩35,103 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,446 | ₩35,620 | ₩35,300 | ₩35,345 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,179 | ₩35,246 | ₩35,130 | ₩35,193 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,446 | ₩35,540 | ₩35,380 | ₩35,430 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,326 | ₩35,647 | ₩35,320 | ₩35,633 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,286 | ₩35,526 | ₩35,286 | ₩35,365 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,153 | ₩35,540 | ₩34,968 | ₩35,433 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,300 | ₩35,526 | ₩35,187 | ₩35,187 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,199 | ₩35,313 | ₩35,179 | ₩35,259 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,153 | ₩35,313 | ₩34,966 | ₩35,190 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,592 | ₩34,926 | ₩34,312 | ₩34,926 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,365 | ₩34,772 | ₩34,365 | ₩34,761 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,405 | ₩34,672 | ₩34,385 | ₩34,385 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,245 | ₩34,649 | ₩34,245 | ₩34,617 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,231 | ₩34,298 | ₩34,125 | ₩34,135 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,365 | ₩34,579 | ₩34,325 | ₩34,365 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,298 | ₩34,325 | ₩34,165 | ₩34,263 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,378 | ₩34,565 | ₩34,338 | ₩34,565 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,939 | ₩34,939 | ₩34,625 | ₩34,672 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,765 | ₩35,032 | ₩34,732 | ₩34,944 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,966 | ₩35,073 | ₩34,866 | ₩34,866 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,046 | ₩35,073 | ₩34,979 | ₩35,024 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,926 | ₩35,066 | ₩34,919 | ₩34,996 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,059 | ₩35,059 | ₩34,752 | ₩34,839 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,460 | ₩35,460 | ₩35,126 | ₩35,135 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,046 | ₩35,420 | ₩34,926 | ₩35,397 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩34,986 | ₩34,986 | ₩34,819 | ₩34,912 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,206 | ₩35,206 | ₩34,979 | ₩35,042 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,153 | ₩35,193 | ₩35,106 | ₩35,106 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,966 | ₩35,059 | ₩34,966 | ₩35,054 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,233 | ₩35,233 | ₩35,099 | ₩35,113 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,433 | ₩35,433 | ₩35,126 | ₩35,202 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,673 | ₩35,713 | ₩35,312 | ₩35,312 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,326 | ₩35,406 | ₩35,326 | ₩35,364 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,366 | ₩35,366 | ₩35,245 | ₩35,245 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,926 | ₩34,926 | ₩34,685 | ₩34,839 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,659 | ₩34,672 | ₩34,525 | ₩34,579 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,692 | ₩34,692 | ₩34,592 | ₩34,592 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,125 | ₩34,655 | ₩34,125 | ₩34,655 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,405 | ₩34,458 | ₩34,221 | ₩34,221 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,472 | ₩34,659 | ₩34,405 | ₩34,592 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,685 | ₩34,685 | ₩34,525 | ₩34,613 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,098 | ₩34,178 | ₩33,938 | ₩34,037 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,871 | ₩34,165 | ₩33,871 | ₩34,151 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,564 | ₩33,911 | ₩33,564 | ₩33,906 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,964 | ₩33,971 | ₩33,836 | ₩33,836 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,557 | ₩33,804 | ₩33,484 | ₩33,802 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,310 | ₩33,484 | ₩33,163 | ₩33,210 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,497 | ₩33,497 | ₩33,110 | ₩33,110 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,830 | ₩33,830 | ₩33,537 | ₩33,617 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,711 | ₩33,711 | ₩33,444 | ₩33,573 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,150 | ₩33,544 | ₩33,150 | ₩33,430 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,324 | ₩33,497 | ₩33,270 | ₩33,270 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,257 | ₩33,257 | ₩32,843 | ₩32,843 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,043 | ₩33,043 | ₩32,843 | ₩32,843 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,484 | ₩33,577 | ₩33,324 | ₩33,324 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,858 | ₩33,878 | ₩33,803 | ₩33,803 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,644 | ₩33,751 | ₩33,564 | ₩33,617 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,430 | ₩33,497 | ₩33,417 | ₩33,497 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,751 | ₩33,860 | ₩33,430 | ₩33,430 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,898 | ₩34,004 | ₩33,898 | ₩34,004 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,041 | ₩34,432 | ₩34,041 | ₩34,125 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,764 | ₩34,472 | ₩33,764 | ₩34,472 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,198 | ₩34,579 | ₩34,198 | ₩34,579 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,179 | ₩35,179 | ₩34,792 | ₩34,952 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,153 | ₩35,273 | ₩35,153 | ₩35,246 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,725 | ₩35,233 | ₩34,640 | ₩35,166 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,206 | ₩35,473 | ₩35,206 | ₩35,446 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,300 | ₩35,553 | ₩35,113 | ₩35,553 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,251 | ₩35,753 | ₩35,166 | ₩35,753 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,899 | ₩35,046 | ₩34,859 | ₩35,046 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,206 | ₩35,259 | ₩35,129 | ₩35,251 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,380 | ₩35,380 | ₩34,859 | ₩34,894 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,211 | ₩35,607 | ₩35,211 | ₩35,393 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,440 | ₩35,440 | ₩35,246 | ₩35,333 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,193 | ₩35,486 | ₩35,193 | ₩35,465 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,233 | ₩35,233 | ₩34,906 | ₩35,193 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,939 | ₩35,273 | ₩34,939 | ₩35,265 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,480 | ₩35,480 | ₩34,779 | ₩34,779 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,313 | ₩35,460 | ₩35,166 | ₩35,380 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,326 | ₩35,485 | ₩35,313 | ₩35,370 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,313 | ₩35,313 | ₩35,145 | ₩35,239 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,139 | ₩35,370 | ₩35,139 | ₩35,370 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,607 | ₩35,607 | ₩34,699 | ₩34,753 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,806 | ₩35,086 | ₩34,806 | ₩35,006 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,392 | ₩34,612 | ₩34,272 | ₩34,322 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,227 | ₩34,458 | ₩34,227 | ₩34,434 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,312 | ₩34,312 | ₩34,025 | ₩34,280 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,298 | ₩34,325 | ₩34,138 | ₩34,138 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,445 | ₩34,445 | ₩34,272 | ₩34,272 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,525 | ₩34,525 | ₩34,365 | ₩34,460 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,712 | ₩34,719 | ₩34,540 | ₩34,632 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,066 | ₩35,066 | ₩34,452 | ₩34,547 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,765 | ₩34,846 | ₩34,684 | ₩34,712 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,332 | ₩34,572 | ₩34,325 | ₩34,572 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,151 | ₩34,218 | ₩34,006 | ₩34,006 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,372 | ₩34,392 | ₩34,274 | ₩34,274 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,405 | ₩34,585 | ₩34,405 | ₩34,524 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,098 | ₩34,412 | ₩34,098 | ₩34,325 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,191 | ₩34,285 | ₩34,085 | ₩34,125 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,218 | ₩34,249 | ₩34,170 | ₩34,239 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,165 | ₩34,231 | ₩34,125 | ₩34,214 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,764 | ₩34,078 | ₩33,764 | ₩34,053 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,964 | ₩33,964 | ₩33,568 | ₩33,568 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,697 | ₩33,950 | ₩33,697 | ₩33,912 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,230 | ₩33,657 | ₩33,230 | ₩33,478 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,963 | ₩33,163 | ₩32,848 | ₩33,121 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,083 | ₩33,097 | ₩32,907 | ₩32,907 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,217 | ₩33,230 | ₩33,174 | ₩33,174 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,230 | ₩33,257 | ₩33,137 | ₩33,203 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,324 | ₩33,358 | ₩33,257 | ₩33,358 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,310 | ₩33,350 | ₩33,284 | ₩33,329 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,404 | ₩33,404 | ₩33,217 | ₩33,230 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,324 | ₩33,497 | ₩33,310 | ₩33,374 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,139 | ₩33,257 | ₩33,139 | ₩33,147 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,364 | ₩33,364 | ₩33,067 | ₩33,067 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,257 | ₩33,257 | ₩33,085 | ₩33,085 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,324 | ₩33,324 | ₩32,990 | ₩33,095 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,524 | ₩33,524 | ₩33,337 | ₩33,390 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,017 | ₩33,684 | ₩33,017 | ₩33,329 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,284 | ₩33,604 | ₩33,223 | ₩33,476 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,676 | ₩33,163 | ₩32,676 | ₩33,057 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,712 | ₩34,802 | ₩34,660 | ₩34,660 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,645 | ₩34,685 | ₩34,631 | ₩34,631 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,037 | ₩35,037 | ₩34,870 | ₩34,870 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,752 | ₩34,850 | ₩34,752 | ₩34,806 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,712 | ₩34,824 | ₩34,712 | ₩34,761 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,498 | ₩34,629 | ₩34,445 | ₩34,532 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,485 | ₩34,854 | ₩34,485 | ₩34,652 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,619 | ₩34,757 | ₩34,619 | ₩34,757 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,599 | ₩34,672 | ₩34,599 | ₩34,625 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,392 | ₩34,418 | ₩34,316 | ₩34,356 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,484 | ₩33,751 | ₩33,484 | ₩33,727 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,484 | ₩33,657 | ₩33,470 | ₩33,520 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,404 | ₩33,461 | ₩32,709 | ₩32,724 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,187 | ₩33,203 | ₩33,070 | ₩33,117 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,963 | ₩33,264 | ₩32,963 | ₩33,264 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,644 | ₩33,657 | ₩33,101 | ₩33,141 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,577 | ₩33,778 | ₩33,577 | ₩33,620 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,178 | ₩34,178 | ₩33,757 | ₩33,757 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,085 | ₩34,178 | ₩34,066 | ₩34,066 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,818 | ₩33,978 | ₩33,818 | ₩33,922 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,497 | ₩33,671 | ₩33,497 | ₩33,628 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,163 | ₩33,457 | ₩33,137 | ₩33,441 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,430 | ₩33,430 | ₩33,123 | ₩33,123 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,163 | ₩33,511 | ₩33,163 | ₩33,405 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,577 | ₩33,577 | ₩33,017 | ₩33,081 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,364 | ₩33,364 | ₩33,043 | ₩33,350 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,377 | ₩33,417 | ₩33,310 | ₩33,414 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,604 | ₩33,631 | ₩33,322 | ₩33,322 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,856 | ₩33,924 | ₩33,430 | ₩33,505 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,085 | ₩34,138 | ₩33,980 | ₩33,980 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,285 | ₩34,285 | ₩34,085 | ₩34,125 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,165 | ₩34,165 | ₩34,045 | ₩34,045 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩33,998 | ₩34,178 | ₩33,978 | ₩34,118 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,071 | ₩34,125 | ₩33,911 | ₩33,924 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,444 | ₩34,205 | ₩33,444 | ₩34,071 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,911 | ₩34,045 | ₩33,911 | ₩34,007 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,644 | ₩33,737 | ₩33,537 | ₩33,729 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,871 | ₩33,978 | ₩33,551 | ₩33,632 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,165 | ₩34,165 | ₩33,870 | ₩33,870 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,230 | ₩33,878 | ₩33,230 | ₩33,878 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,437 | ₩33,516 | ₩33,417 | ₩33,516 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,951 | ₩33,951 | ₩33,079 | ₩33,079 | -2.57% | 1.8만 |
|---|