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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,491 | ₩37,014 | ₩36,397 | ₩36,951 | +1.26% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩36,517 | ₩36,531 | ₩36,048 | ₩36,383 | -0.37% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩37,309 | ₩37,463 | ₩36,524 | ₩36,724 | -1.57% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩38,194 | ₩38,368 | ₩37,402 | ₩37,425 | -2.01% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,636 | ₩38,636 | ₩37,805 | ₩38,102 | -1.38% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,891 | ₩39,260 | ₩38,595 | ₩39,012 | +0.31% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩39,521 | ₩39,521 | ₩39,065 | ₩39,122 | -1.01% | 9.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,417 |
| ₩36,048 |
| ₩39,417 |
| +2.02% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩38,562 | ₩38,931 | ₩38,288 | ₩38,898 | +0.87% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,496 | ₩38,663 | ₩37,496 | ₩38,623 | +3.00% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,893 | ₩38,200 | ₩36,893 | ₩37,362 | +1.27% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,544 | ₩36,745 | ₩36,041 | ₩36,670 | +0.34% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,531 | ₩36,725 | ₩35,994 | ₩36,485 | -0.12% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,001 | ₩36,296 | ₩35,592 | ₩36,124 | +0.34% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,686 | ₩36,083 | ₩35,284 | ₩36,083 | +1.11% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,056 | ₩35,686 | ₩34,774 | ₩35,686 | +1.80% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,061 | ₩36,195 | ₩34,908 | ₩34,946 | -3.09% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,579 | ₩35,927 | ₩35,230 | ₩35,856 | +0.78% | 3.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,485 | ₩35,807 | ₩35,257 | ₩35,261 | -0.63% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,357 | ₩35,699 | ₩35,125 | ₩35,524 | +0.47% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,398 | ₩35,471 | ₩34,398 | ₩35,348 | +2.76% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,096 | ₩35,096 | ₩34,278 | ₩34,288 | -2.30% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,216 | ₩35,230 | ₩34,888 | ₩35,101 | -0.33% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,310 | ₩35,619 | ₩34,975 | ₩35,293 | -0.05% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,485 | ₩35,874 | ₩35,123 | ₩35,211 | -0.77% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,278 | ₩35,525 | ₩34,278 | ₩35,403 | +3.28% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,023 | ₩34,841 | ₩34,023 | ₩34,374 | +1.03% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,460 | ₩34,124 | ₩33,312 | ₩34,058 | +1.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,473 | ₩33,981 | ₩33,259 | ₩33,259 | -0.64% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,795 | ₩34,030 | ₩32,990 | ₩32,990 | -2.38% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,916 | ₩34,626 | ₩33,567 | ₩33,647 | -0.79% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,364 | ₩35,632 | ₩34,352 | ₩34,734 | -1.78% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,538 | ₩35,914 | ₩35,015 | ₩35,713 | +0.49% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,391 | ₩35,766 | ₩35,062 | ₩35,552 | +0.45% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,471 | ₩35,644 | ₩34,935 | ₩35,423 | -0.14% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,381 | ₩35,766 | ₩34,381 | ₩35,529 | +3.34% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,868 | ₩34,875 | ₩34,177 | ₩34,433 | -1.25% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,305 | ₩35,223 | ₩34,158 | ₩34,702 | +1.16% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,372 | ₩34,740 | ₩34,238 | ₩34,428 | +0.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,379 | ₩34,385 | ₩33,379 | ₩34,368 | +2.96% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,379 | ₩33,406 | ₩32,996 | ₩33,269 | -0.33% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,473 | ₩33,647 | ₩33,366 | ₩33,508 | +0.10% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,674 | ₩33,674 | ₩33,138 | ₩33,296 | -1.12% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,801 | ₩34,958 | ₩32,823 | ₩33,478 | -3.80% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,640 | ₩35,194 | ₩34,600 | ₩35,026 | +1.11% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,634 | ₩34,913 | ₩33,634 | ₩34,913 | +3.80% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,795 | ₩33,808 | ₩32,856 | ₩33,670 | -0.37% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,647 | ₩34,331 | ₩33,647 | ₩33,771 | +0.37% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,513 | ₩33,728 | ₩33,165 | ₩33,591 | +0.23% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,439 | ₩34,439 | ₩33,460 | ₩33,564 | -2.54% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,063 | ₩34,358 | ₩33,594 | ₩34,197 | +0.39% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,587 | ₩34,318 | ₩33,379 | ₩33,881 | +0.87% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,103 | ₩34,103 | ₩33,228 | ₩33,228 | -2.57% | 1.8만 |
|---|