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 | ₩36,834 | ₩36,840 | ₩36,777 | ₩36,777 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,226 | ₩36,787 | ₩36,226 | ₩36,787 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,253 | ₩36,346 | ₩36,226 | ₩36,280 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,600 | ₩36,760 | ₩36,587 | ₩36,607 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,320 | ₩36,507 | ₩36,320 | ₩36,436 | +0.32% | 500 |
| 2026.10.02 | ₩36,360 | ₩36,360 | ₩36,159 | ₩36,213 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,906 | ₩36,159 | ₩35,879 | ₩36,122 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,119 | ₩36,119 | ₩35,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,893 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,159 | ₩36,159 | ₩35,919 | ₩36,065 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,346 | ₩36,346 | ₩36,066 | ₩36,175 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,386 | ₩36,600 | ₩36,386 | ₩36,552 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,600 | ₩36,600 | ₩36,353 | ₩36,426 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩36,971 | ₩36,987 | ₩36,747 | ₩36,747 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,287 | ₩37,287 | ₩37,054 | ₩37,154 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,134 | ₩37,254 | ₩37,103 | ₩37,103 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,346 | ₩37,346 | ₩37,227 | ₩37,250 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,681 | ₩37,721 | ₩37,588 | ₩37,614 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,841 | ₩37,961 | ₩37,481 | ₩37,548 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,948 | ₩37,961 | ₩37,876 | ₩37,876 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,015 | ₩38,188 | ₩38,001 | ₩38,032 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,868 | ₩37,941 | ₩37,828 | ₩37,924 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,775 | ₩37,775 | ₩37,628 | ₩37,636 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,122 | ₩38,122 | ₩37,815 | ₩37,860 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,455 | ₩38,455 | ₩38,219 | ₩38,219 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,742 | ₩38,862 | ₩38,742 | ₩38,829 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,896 | ₩39,076 | ₩38,896 | ₩39,071 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,469 | ₩38,976 | ₩38,469 | ₩38,809 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,629 | ₩38,669 | ₩38,414 | ₩38,414 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,709 | ₩38,718 | ₩38,682 | ₩38,718 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,896 | ₩38,976 | ₩38,882 | ₩38,938 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,936 | ₩39,043 | ₩38,922 | ₩38,979 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩38,989 | ₩39,129 | ₩38,989 | ₩39,080 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,016 | ₩39,043 | ₩38,949 | ₩39,043 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,336 | ₩39,336 | ₩39,203 | ₩39,229 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,879 | ₩39,232 | ₩35,879 | ₩39,232 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,902 | ₩39,003 | ₩38,844 | ₩38,844 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,169 | ₩39,169 | ₩38,930 | ₩38,930 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,642 | ₩38,642 | ₩38,354 | ₩38,354 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,455 | ₩38,549 | ₩38,382 | ₩38,429 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,749 | ₩38,749 | ₩38,669 | ₩38,716 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,322 | ₩38,615 | ₩38,242 | ₩38,615 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,263 | ₩38,312 | ₩38,108 | ₩38,312 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,429 | ₩38,562 | ₩38,389 | ₩38,401 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,382 | ₩38,509 | ₩38,382 | ₩38,447 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,308 | ₩38,482 | ₩38,308 | ₩38,442 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,128 | ₩38,128 | ₩37,976 | ₩37,976 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,295 | ₩38,295 | ₩37,955 | ₩38,052 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,581 | ₩38,075 | ₩37,581 | ₩38,070 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,321 | ₩37,654 | ₩37,321 | ₩37,552 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,187 | ₩37,227 | ₩37,040 | ₩37,187 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,114 | ₩37,381 | ₩36,907 | ₩37,379 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,775 | ₩38,021 | ₩37,694 | ₩37,705 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,548 | ₩37,718 | ₩37,548 | ₩37,678 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,720 | ₩37,027 | ₩36,720 | ₩36,980 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,573 | ₩36,573 | ₩36,493 | ₩36,498 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,872 | ₩35,933 | ₩35,872 | ₩35,933 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,360 | ₩36,386 | ₩36,256 | ₩36,256 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,127 | ₩36,269 | ₩36,127 | ₩36,269 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,373 | ₩36,373 | ₩36,099 | ₩36,135 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,553 | ₩36,553 | ₩36,314 | ₩36,314 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,380 | ₩36,480 | ₩36,380 | ₩36,442 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,026 | ₩36,066 | ₩35,906 | ₩35,926 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,026 | ₩36,039 | ₩35,826 | ₩35,836 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,360 | ₩36,360 | ₩36,091 | ₩36,091 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩35,986 | ₩36,066 | ₩35,919 | ₩35,955 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,839 | ₩35,879 | ₩35,798 | ₩35,798 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,425 | ₩35,639 | ₩35,425 | ₩35,626 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,119 | ₩36,126 | ₩35,986 | ₩36,041 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,832 | ₩35,959 | ₩35,772 | ₩35,929 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,612 | ₩35,914 | ₩35,612 | ₩35,914 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,706 | ₩35,759 | ₩35,433 | ₩35,433 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,118 | ₩35,245 | ₩35,118 | ₩35,232 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,519 | ₩35,519 | ₩35,192 | ₩35,284 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,225 | ₩35,519 | ₩35,212 | ₩35,519 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,891 | ₩35,305 | ₩34,865 | ₩34,910 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,945 | ₩35,125 | ₩34,851 | ₩34,922 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,691 | ₩34,851 | ₩34,664 | ₩34,750 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,891 | ₩34,891 | ₩34,611 | ₩34,705 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,825 | ₩34,865 | ₩34,745 | ₩34,782 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,706 | ₩35,706 | ₩34,851 | ₩34,851 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,799 | ₩35,799 | ₩35,563 | ₩35,563 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,893 | ₩36,026 | ₩35,600 | ₩35,600 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,439 | ₩35,759 | ₩35,439 | ₩35,688 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,198 | ₩35,492 | ₩35,198 | ₩35,407 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,505 | ₩35,505 | ₩35,082 | ₩35,082 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,065 | ₩35,301 | ₩35,065 | ₩35,301 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,412 | ₩35,412 | ₩35,070 | ₩35,070 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,238 | ₩35,305 | ₩35,092 | ₩35,096 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,439 | ₩35,612 | ₩35,292 | ₩35,337 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,172 | ₩35,238 | ₩35,122 | ₩35,185 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,439 | ₩35,532 | ₩35,372 | ₩35,423 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,319 | ₩35,639 | ₩35,312 | ₩35,626 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,279 | ₩35,519 | ₩35,279 | ₩35,357 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,145 | ₩35,532 | ₩34,961 | ₩35,425 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,292 | ₩35,519 | ₩35,180 | ₩35,180 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,192 | ₩35,305 | ₩35,172 | ₩35,252 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,145 | ₩35,305 | ₩34,958 | ₩35,182 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,584 | ₩34,918 | ₩34,304 | ₩34,918 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,357 | ₩34,765 | ₩34,357 | ₩34,754 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,398 | ₩34,664 | ₩34,378 | ₩34,378 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,237 | ₩34,642 | ₩34,237 | ₩34,610 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,224 | ₩34,291 | ₩34,117 | ₩34,128 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,357 | ₩34,571 | ₩34,317 | ₩34,357 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,291 | ₩34,317 | ₩34,157 | ₩34,256 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,371 | ₩34,558 | ₩34,331 | ₩34,558 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,931 | ₩34,931 | ₩34,618 | ₩34,664 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,758 | ₩35,025 | ₩34,725 | ₩34,937 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,958 | ₩35,065 | ₩34,858 | ₩34,858 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,038 | ₩35,065 | ₩34,971 | ₩35,017 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,918 | ₩35,058 | ₩34,911 | ₩34,989 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,052 | ₩35,052 | ₩34,745 | ₩34,831 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,452 | ₩35,452 | ₩35,118 | ₩35,128 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,038 | ₩35,412 | ₩34,918 | ₩35,389 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩34,978 | ₩34,978 | ₩34,811 | ₩34,905 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,198 | ₩35,198 | ₩34,971 | ₩35,034 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,145 | ₩35,185 | ₩35,098 | ₩35,098 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,958 | ₩35,052 | ₩34,958 | ₩35,046 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,225 | ₩35,225 | ₩35,092 | ₩35,105 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,425 | ₩35,425 | ₩35,118 | ₩35,194 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,666 | ₩35,706 | ₩35,304 | ₩35,304 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,319 | ₩35,399 | ₩35,319 | ₩35,356 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,359 | ₩35,359 | ₩35,237 | ₩35,237 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,918 | ₩34,918 | ₩34,678 | ₩34,831 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,651 | ₩34,664 | ₩34,518 | ₩34,571 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,685 | ₩34,685 | ₩34,584 | ₩34,584 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,117 | ₩34,647 | ₩34,117 | ₩34,647 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,398 | ₩34,451 | ₩34,213 | ₩34,213 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,464 | ₩34,651 | ₩34,398 | ₩34,584 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,678 | ₩34,678 | ₩34,518 | ₩34,606 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,091 | ₩34,171 | ₩33,930 | ₩34,029 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,864 | ₩34,157 | ₩33,864 | ₩34,144 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,557 | ₩33,904 | ₩33,557 | ₩33,898 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,957 | ₩33,964 | ₩33,829 | ₩33,829 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,550 | ₩33,797 | ₩33,477 | ₩33,794 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,303 | ₩33,477 | ₩33,156 | ₩33,203 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,490 | ₩33,490 | ₩33,103 | ₩33,103 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,822 | ₩33,822 | ₩33,530 | ₩33,610 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,703 | ₩33,703 | ₩33,436 | ₩33,566 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,143 | ₩33,537 | ₩33,143 | ₩33,423 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,316 | ₩33,490 | ₩33,263 | ₩33,263 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,250 | ₩33,250 | ₩32,836 | ₩32,836 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,036 | ₩33,036 | ₩32,836 | ₩32,836 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,477 | ₩33,570 | ₩33,316 | ₩33,316 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,850 | ₩33,870 | ₩33,796 | ₩33,796 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,637 | ₩33,743 | ₩33,557 | ₩33,610 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,423 | ₩33,490 | ₩33,410 | ₩33,490 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,743 | ₩33,853 | ₩33,423 | ₩33,423 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,890 | ₩33,997 | ₩33,890 | ₩33,997 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,033 | ₩34,424 | ₩34,033 | ₩34,117 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,757 | ₩34,464 | ₩33,757 | ₩34,464 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,191 | ₩34,571 | ₩34,191 | ₩34,571 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,172 | ₩35,172 | ₩34,785 | ₩34,945 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,145 | ₩35,265 | ₩35,145 | ₩35,238 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,718 | ₩35,225 | ₩34,632 | ₩35,158 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,198 | ₩35,465 | ₩35,198 | ₩35,439 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,292 | ₩35,545 | ₩35,105 | ₩35,545 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,244 | ₩35,746 | ₩35,158 | ₩35,746 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,891 | ₩35,038 | ₩34,851 | ₩35,038 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,198 | ₩35,252 | ₩35,121 | ₩35,244 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,372 | ₩35,372 | ₩34,851 | ₩34,886 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,204 | ₩35,599 | ₩35,204 | ₩35,385 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,432 | ₩35,432 | ₩35,238 | ₩35,325 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,185 | ₩35,479 | ₩35,185 | ₩35,457 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,225 | ₩35,225 | ₩34,898 | ₩35,185 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,931 | ₩35,265 | ₩34,931 | ₩35,257 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,472 | ₩35,472 | ₩34,771 | ₩34,771 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,305 | ₩35,452 | ₩35,158 | ₩35,372 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,319 | ₩35,477 | ₩35,305 | ₩35,363 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,305 | ₩35,305 | ₩35,137 | ₩35,232 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,132 | ₩35,363 | ₩35,132 | ₩35,363 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,599 | ₩35,599 | ₩34,691 | ₩34,746 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,798 | ₩35,078 | ₩34,798 | ₩34,998 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,384 | ₩34,604 | ₩34,264 | ₩34,315 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,220 | ₩34,451 | ₩34,220 | ₩34,427 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,304 | ₩34,304 | ₩34,017 | ₩34,272 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,291 | ₩34,317 | ₩34,131 | ₩34,131 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,438 | ₩34,438 | ₩34,264 | ₩34,264 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,518 | ₩34,518 | ₩34,357 | ₩34,452 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,705 | ₩34,711 | ₩34,532 | ₩34,624 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,058 | ₩35,058 | ₩34,444 | ₩34,539 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,758 | ₩34,838 | ₩34,677 | ₩34,705 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,324 | ₩34,564 | ₩34,317 | ₩34,564 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,144 | ₩34,211 | ₩33,998 | ₩33,998 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,364 | ₩34,384 | ₩34,267 | ₩34,267 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,398 | ₩34,578 | ₩34,398 | ₩34,516 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,091 | ₩34,404 | ₩34,091 | ₩34,317 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,184 | ₩34,277 | ₩34,077 | ₩34,117 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,211 | ₩34,241 | ₩34,163 | ₩34,232 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,157 | ₩34,224 | ₩34,117 | ₩34,207 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,757 | ₩34,071 | ₩33,757 | ₩34,045 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,957 | ₩33,957 | ₩33,561 | ₩33,561 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,690 | ₩33,942 | ₩33,690 | ₩33,905 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,223 | ₩33,650 | ₩33,223 | ₩33,471 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,956 | ₩33,156 | ₩32,841 | ₩33,113 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,076 | ₩33,089 | ₩32,900 | ₩32,900 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,210 | ₩33,223 | ₩33,167 | ₩33,167 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,223 | ₩33,250 | ₩33,129 | ₩33,196 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,316 | ₩33,351 | ₩33,250 | ₩33,351 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,303 | ₩33,343 | ₩33,276 | ₩33,322 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,396 | ₩33,396 | ₩33,210 | ₩33,223 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,316 | ₩33,490 | ₩33,303 | ₩33,367 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,132 | ₩33,250 | ₩33,132 | ₩33,140 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,356 | ₩33,356 | ₩33,060 | ₩33,060 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,250 | ₩33,250 | ₩33,077 | ₩33,077 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,316 | ₩33,316 | ₩32,983 | ₩33,088 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,517 | ₩33,517 | ₩33,330 | ₩33,383 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,009 | ₩33,677 | ₩33,009 | ₩33,322 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,276 | ₩33,597 | ₩33,216 | ₩33,469 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,669 | ₩33,156 | ₩32,669 | ₩33,049 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,705 | ₩34,794 | ₩34,652 | ₩34,652 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,638 | ₩34,678 | ₩34,623 | ₩34,623 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,029 | ₩35,029 | ₩34,862 | ₩34,862 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,745 | ₩34,842 | ₩34,745 | ₩34,798 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,705 | ₩34,817 | ₩34,705 | ₩34,754 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,491 | ₩34,622 | ₩34,438 | ₩34,524 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,478 | ₩34,846 | ₩34,478 | ₩34,644 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,611 | ₩34,750 | ₩34,611 | ₩34,750 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,591 | ₩34,664 | ₩34,591 | ₩34,618 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,384 | ₩34,411 | ₩34,308 | ₩34,348 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,477 | ₩33,743 | ₩33,477 | ₩33,719 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,477 | ₩33,650 | ₩33,463 | ₩33,513 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,396 | ₩33,454 | ₩32,702 | ₩32,717 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,180 | ₩33,196 | ₩33,063 | ₩33,109 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,956 | ₩33,256 | ₩32,956 | ₩33,256 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,637 | ₩33,650 | ₩33,093 | ₩33,133 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,570 | ₩33,770 | ₩33,570 | ₩33,613 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,171 | ₩34,171 | ₩33,750 | ₩33,750 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,077 | ₩34,171 | ₩34,059 | ₩34,059 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,810 | ₩33,970 | ₩33,810 | ₩33,914 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,490 | ₩33,663 | ₩33,490 | ₩33,621 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,156 | ₩33,450 | ₩33,129 | ₩33,434 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,423 | ₩33,423 | ₩33,116 | ₩33,116 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,156 | ₩33,503 | ₩33,156 | ₩33,398 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,570 | ₩33,570 | ₩33,009 | ₩33,073 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,356 | ₩33,356 | ₩33,036 | ₩33,343 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,370 | ₩33,410 | ₩33,303 | ₩33,407 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,597 | ₩33,623 | ₩33,315 | ₩33,315 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,849 | ₩33,917 | ₩33,423 | ₩33,498 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,077 | ₩34,131 | ₩33,973 | ₩33,973 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,277 | ₩34,277 | ₩34,077 | ₩34,117 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,157 | ₩34,157 | ₩34,037 | ₩34,037 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩33,990 | ₩34,171 | ₩33,970 | ₩34,111 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,064 | ₩34,117 | ₩33,904 | ₩33,917 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,436 | ₩34,197 | ₩33,436 | ₩34,064 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,904 | ₩34,037 | ₩33,904 | ₩34,000 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,637 | ₩33,730 | ₩33,530 | ₩33,722 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,864 | ₩33,970 | ₩33,543 | ₩33,625 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,157 | ₩34,157 | ₩33,862 | ₩33,862 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,223 | ₩33,870 | ₩33,223 | ₩33,870 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,430 | ₩33,509 | ₩33,410 | ₩33,509 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,944 | ₩33,944 | ₩33,072 | ₩33,072 | -2.57% | 1.8만 |
|---|