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 | ₩36,864 | ₩36,871 | ₩36,808 | ₩36,808 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,257 | ₩36,818 | ₩36,257 | ₩36,818 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,283 | ₩36,377 | ₩36,257 | ₩36,310 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,631 | ₩36,791 | ₩36,617 | ₩36,637 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,350 | ₩36,537 | ₩36,350 | ₩36,466 | +0.32% | 500 |
| 2026.10.02 | ₩36,390 | ₩36,390 | ₩36,190 | ₩36,243 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,936 | ₩36,190 | ₩35,909 | ₩36,152 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,150 | ₩36,150 | ₩35,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,923 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,190 | ₩36,190 | ₩35,949 | ₩36,095 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,377 | ₩36,377 | ₩36,096 | ₩36,206 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,417 | ₩36,631 | ₩36,417 | ₩36,583 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,631 | ₩36,631 | ₩36,384 | ₩36,457 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,002 | ₩37,018 | ₩36,778 | ₩36,778 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,319 | ₩37,319 | ₩37,085 | ₩37,185 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,165 | ₩37,285 | ₩37,134 | ₩37,134 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,377 | ₩37,377 | ₩37,259 | ₩37,281 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,713 | ₩37,753 | ₩37,619 | ₩37,646 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,873 | ₩37,993 | ₩37,512 | ₩37,579 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,980 | ₩37,993 | ₩37,908 | ₩37,908 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,047 | ₩38,220 | ₩38,033 | ₩38,064 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,900 | ₩37,973 | ₩37,860 | ₩37,956 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,806 | ₩37,806 | ₩37,659 | ₩37,667 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,154 | ₩38,154 | ₩37,846 | ₩37,892 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,488 | ₩38,488 | ₩38,251 | ₩38,251 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,775 | ₩38,895 | ₩38,775 | ₩38,862 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,928 | ₩39,109 | ₩38,928 | ₩39,103 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,501 | ₩39,009 | ₩38,501 | ₩38,842 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,661 | ₩38,701 | ₩38,446 | ₩38,446 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,741 | ₩38,751 | ₩38,715 | ₩38,751 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,928 | ₩39,009 | ₩38,915 | ₩38,971 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,968 | ₩39,075 | ₩38,955 | ₩39,011 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,022 | ₩39,162 | ₩39,022 | ₩39,113 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,049 | ₩39,075 | ₩38,982 | ₩39,075 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,369 | ₩39,369 | ₩39,236 | ₩39,262 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,909 | ₩39,265 | ₩35,909 | ₩39,265 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,935 | ₩39,035 | ₩38,876 | ₩38,876 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,202 | ₩39,202 | ₩38,963 | ₩38,963 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,675 | ₩38,675 | ₩38,386 | ₩38,386 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,488 | ₩38,581 | ₩38,414 | ₩38,461 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,781 | ₩38,781 | ₩38,701 | ₩38,748 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,354 | ₩38,648 | ₩38,274 | ₩38,648 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,295 | ₩38,345 | ₩38,140 | ₩38,345 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,461 | ₩38,594 | ₩38,421 | ₩38,433 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,414 | ₩38,541 | ₩38,414 | ₩38,480 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,341 | ₩38,514 | ₩38,341 | ₩38,474 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,160 | ₩38,160 | ₩38,008 | ₩38,008 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,327 | ₩38,327 | ₩37,987 | ₩38,084 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,613 | ₩38,107 | ₩37,613 | ₩38,101 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,352 | ₩37,686 | ₩37,352 | ₩37,583 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,218 | ₩37,259 | ₩37,072 | ₩37,218 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,145 | ₩37,412 | ₩36,938 | ₩37,411 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,806 | ₩38,053 | ₩37,726 | ₩37,737 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,579 | ₩37,750 | ₩37,579 | ₩37,710 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,751 | ₩37,058 | ₩36,751 | ₩37,011 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,604 | ₩36,604 | ₩36,524 | ₩36,529 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,903 | ₩35,963 | ₩35,903 | ₩35,963 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,390 | ₩36,417 | ₩36,286 | ₩36,286 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,158 | ₩36,299 | ₩36,158 | ₩36,299 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,404 | ₩36,404 | ₩36,130 | ₩36,166 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,584 | ₩36,584 | ₩36,345 | ₩36,345 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,410 | ₩36,510 | ₩36,410 | ₩36,473 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,056 | ₩36,096 | ₩35,936 | ₩35,956 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,056 | ₩36,070 | ₩35,856 | ₩35,867 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,390 | ₩36,390 | ₩36,122 | ₩36,122 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,016 | ₩36,096 | ₩35,949 | ₩35,985 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,869 | ₩35,909 | ₩35,828 | ₩35,828 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,455 | ₩35,669 | ₩35,455 | ₩35,655 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,150 | ₩36,156 | ₩36,016 | ₩36,071 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,863 | ₩35,989 | ₩35,802 | ₩35,959 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,642 | ₩35,944 | ₩35,642 | ₩35,944 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,736 | ₩35,789 | ₩35,463 | ₩35,463 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,148 | ₩35,275 | ₩35,148 | ₩35,261 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,549 | ₩35,549 | ₩35,221 | ₩35,313 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,255 | ₩35,549 | ₩35,241 | ₩35,549 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,921 | ₩35,335 | ₩34,894 | ₩34,939 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,974 | ₩35,154 | ₩34,881 | ₩34,951 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,720 | ₩34,881 | ₩34,694 | ₩34,779 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,921 | ₩34,921 | ₩34,640 | ₩34,734 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,854 | ₩34,894 | ₩34,774 | ₩34,811 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,736 | ₩35,736 | ₩34,881 | ₩34,881 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,829 | ₩35,829 | ₩35,593 | ₩35,593 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,923 | ₩36,056 | ₩35,630 | ₩35,630 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,468 | ₩35,789 | ₩35,468 | ₩35,718 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,228 | ₩35,522 | ₩35,228 | ₩35,436 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,535 | ₩35,535 | ₩35,112 | ₩35,112 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,094 | ₩35,331 | ₩35,094 | ₩35,331 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,442 | ₩35,442 | ₩35,100 | ₩35,100 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,268 | ₩35,335 | ₩35,121 | ₩35,125 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,468 | ₩35,642 | ₩35,321 | ₩35,367 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,201 | ₩35,268 | ₩35,152 | ₩35,215 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,468 | ₩35,562 | ₩35,402 | ₩35,452 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,348 | ₩35,669 | ₩35,341 | ₩35,655 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,308 | ₩35,549 | ₩35,308 | ₩35,387 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,175 | ₩35,562 | ₩34,990 | ₩35,455 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,321 | ₩35,549 | ₩35,209 | ₩35,209 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,221 | ₩35,335 | ₩35,201 | ₩35,281 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,175 | ₩35,335 | ₩34,987 | ₩35,212 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,613 | ₩34,947 | ₩34,333 | ₩34,947 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,386 | ₩34,794 | ₩34,386 | ₩34,783 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,426 | ₩34,694 | ₩34,406 | ₩34,406 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,266 | ₩34,671 | ₩34,266 | ₩34,639 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,253 | ₩34,320 | ₩34,146 | ₩34,157 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,386 | ₩34,600 | ₩34,346 | ₩34,386 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,320 | ₩34,346 | ₩34,186 | ₩34,285 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,400 | ₩34,587 | ₩34,360 | ₩34,587 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,961 | ₩34,961 | ₩34,647 | ₩34,694 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,787 | ₩35,054 | ₩34,754 | ₩34,966 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,987 | ₩35,094 | ₩34,887 | ₩34,887 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,068 | ₩35,094 | ₩35,001 | ₩35,046 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,947 | ₩35,088 | ₩34,941 | ₩35,018 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,081 | ₩35,081 | ₩34,774 | ₩34,861 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,482 | ₩35,482 | ₩35,148 | ₩35,157 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,068 | ₩35,442 | ₩34,947 | ₩35,419 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,008 | ₩35,008 | ₩34,841 | ₩34,934 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,228 | ₩35,228 | ₩35,001 | ₩35,064 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,175 | ₩35,215 | ₩35,128 | ₩35,128 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,987 | ₩35,081 | ₩34,987 | ₩35,076 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,255 | ₩35,255 | ₩35,121 | ₩35,134 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,455 | ₩35,455 | ₩35,148 | ₩35,224 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,696 | ₩35,736 | ₩35,333 | ₩35,333 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,348 | ₩35,428 | ₩35,348 | ₩35,386 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,388 | ₩35,388 | ₩35,267 | ₩35,267 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,947 | ₩34,947 | ₩34,707 | ₩34,861 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,680 | ₩34,694 | ₩34,547 | ₩34,600 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,714 | ₩34,714 | ₩34,613 | ₩34,613 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,146 | ₩34,676 | ₩34,146 | ₩34,676 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,426 | ₩34,480 | ₩34,242 | ₩34,242 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,493 | ₩34,680 | ₩34,426 | ₩34,613 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,707 | ₩34,707 | ₩34,547 | ₩34,635 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,119 | ₩34,199 | ₩33,959 | ₩34,058 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,892 | ₩34,186 | ₩33,892 | ₩34,173 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,585 | ₩33,932 | ₩33,585 | ₩33,927 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,986 | ₩33,992 | ₩33,857 | ₩33,857 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,578 | ₩33,825 | ₩33,505 | ₩33,823 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,331 | ₩33,505 | ₩33,184 | ₩33,231 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,518 | ₩33,518 | ₩33,131 | ₩33,131 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,851 | ₩33,851 | ₩33,558 | ₩33,638 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,732 | ₩33,732 | ₩33,465 | ₩33,594 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,171 | ₩33,565 | ₩33,171 | ₩33,451 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,344 | ₩33,518 | ₩33,291 | ₩33,291 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,278 | ₩33,278 | ₩32,863 | ₩32,863 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,064 | ₩33,064 | ₩32,863 | ₩32,863 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,505 | ₩33,598 | ₩33,344 | ₩33,344 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,879 | ₩33,899 | ₩33,824 | ₩33,824 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,665 | ₩33,772 | ₩33,585 | ₩33,638 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,451 | ₩33,518 | ₩33,438 | ₩33,518 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,772 | ₩33,881 | ₩33,451 | ₩33,451 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,919 | ₩34,026 | ₩33,919 | ₩34,026 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,062 | ₩34,453 | ₩34,062 | ₩34,146 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,785 | ₩34,493 | ₩33,785 | ₩34,493 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,219 | ₩34,600 | ₩34,219 | ₩34,600 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,201 | ₩35,201 | ₩34,814 | ₩34,974 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,175 | ₩35,295 | ₩35,175 | ₩35,268 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,747 | ₩35,255 | ₩34,662 | ₩35,188 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,228 | ₩35,495 | ₩35,228 | ₩35,468 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,321 | ₩35,575 | ₩35,134 | ₩35,575 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,273 | ₩35,776 | ₩35,188 | ₩35,776 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,921 | ₩35,068 | ₩34,881 | ₩35,068 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,228 | ₩35,281 | ₩35,150 | ₩35,273 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,402 | ₩35,402 | ₩34,881 | ₩34,915 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,233 | ₩35,629 | ₩35,233 | ₩35,415 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,462 | ₩35,462 | ₩35,268 | ₩35,355 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,215 | ₩35,508 | ₩35,215 | ₩35,487 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,255 | ₩35,255 | ₩34,927 | ₩35,215 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,961 | ₩35,295 | ₩34,961 | ₩35,287 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,502 | ₩35,502 | ₩34,800 | ₩34,800 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,335 | ₩35,482 | ₩35,188 | ₩35,402 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,348 | ₩35,507 | ₩35,335 | ₩35,392 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,335 | ₩35,335 | ₩35,166 | ₩35,261 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,161 | ₩35,392 | ₩35,161 | ₩35,392 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,629 | ₩35,629 | ₩34,720 | ₩34,775 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,827 | ₩35,108 | ₩34,827 | ₩35,028 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,413 | ₩34,633 | ₩34,293 | ₩34,344 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,249 | ₩34,480 | ₩34,249 | ₩34,456 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,333 | ₩34,333 | ₩34,046 | ₩34,301 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,320 | ₩34,346 | ₩34,159 | ₩34,159 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,466 | ₩34,466 | ₩34,293 | ₩34,293 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,547 | ₩34,547 | ₩34,386 | ₩34,481 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,734 | ₩34,740 | ₩34,561 | ₩34,654 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,088 | ₩35,088 | ₩34,473 | ₩34,568 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,787 | ₩34,867 | ₩34,706 | ₩34,734 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,353 | ₩34,593 | ₩34,346 | ₩34,593 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,173 | ₩34,239 | ₩34,027 | ₩34,027 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,393 | ₩34,413 | ₩34,295 | ₩34,295 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,426 | ₩34,607 | ₩34,426 | ₩34,545 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,119 | ₩34,433 | ₩34,119 | ₩34,346 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,213 | ₩34,306 | ₩34,106 | ₩34,146 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,239 | ₩34,270 | ₩34,191 | ₩34,261 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,186 | ₩34,253 | ₩34,146 | ₩34,235 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,785 | ₩34,099 | ₩33,785 | ₩34,074 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,986 | ₩33,986 | ₩33,589 | ₩33,589 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,718 | ₩33,971 | ₩33,718 | ₩33,933 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,251 | ₩33,678 | ₩33,251 | ₩33,499 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,984 | ₩33,184 | ₩32,869 | ₩33,141 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,104 | ₩33,117 | ₩32,928 | ₩32,928 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,237 | ₩33,251 | ₩33,195 | ₩33,195 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,251 | ₩33,278 | ₩33,157 | ₩33,224 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,344 | ₩33,379 | ₩33,278 | ₩33,379 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,331 | ₩33,371 | ₩33,304 | ₩33,350 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,424 | ₩33,424 | ₩33,237 | ₩33,251 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,344 | ₩33,518 | ₩33,331 | ₩33,395 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,160 | ₩33,278 | ₩33,160 | ₩33,168 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,384 | ₩33,384 | ₩33,088 | ₩33,088 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,278 | ₩33,278 | ₩33,105 | ₩33,105 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,344 | ₩33,344 | ₩33,010 | ₩33,116 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,545 | ₩33,545 | ₩33,358 | ₩33,411 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,037 | ₩33,705 | ₩33,037 | ₩33,350 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,304 | ₩33,625 | ₩33,244 | ₩33,497 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,696 | ₩33,184 | ₩32,696 | ₩33,077 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,734 | ₩34,823 | ₩34,682 | ₩34,682 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,667 | ₩34,707 | ₩34,652 | ₩34,652 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,058 | ₩35,058 | ₩34,891 | ₩34,891 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,774 | ₩34,871 | ₩34,774 | ₩34,827 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,734 | ₩34,846 | ₩34,734 | ₩34,783 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,520 | ₩34,651 | ₩34,466 | ₩34,553 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,507 | ₩34,875 | ₩34,507 | ₩34,674 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,640 | ₩34,779 | ₩34,640 | ₩34,779 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,620 | ₩34,694 | ₩34,620 | ₩34,647 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,413 | ₩34,440 | ₩34,337 | ₩34,377 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,505 | ₩33,772 | ₩33,505 | ₩33,748 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,505 | ₩33,678 | ₩33,491 | ₩33,541 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,424 | ₩33,482 | ₩32,730 | ₩32,744 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,208 | ₩33,224 | ₩33,090 | ₩33,137 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,984 | ₩33,284 | ₩32,984 | ₩33,284 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,665 | ₩33,678 | ₩33,121 | ₩33,161 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,598 | ₩33,799 | ₩33,598 | ₩33,641 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,199 | ₩34,199 | ₩33,778 | ₩33,778 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,106 | ₩34,199 | ₩34,087 | ₩34,087 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,839 | ₩33,999 | ₩33,839 | ₩33,943 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,518 | ₩33,692 | ₩33,518 | ₩33,649 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,184 | ₩33,478 | ₩33,157 | ₩33,462 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,451 | ₩33,451 | ₩33,144 | ₩33,144 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,184 | ₩33,531 | ₩33,184 | ₩33,426 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,598 | ₩33,598 | ₩33,037 | ₩33,101 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,384 | ₩33,384 | ₩33,064 | ₩33,371 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,398 | ₩33,438 | ₩33,331 | ₩33,435 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,625 | ₩33,652 | ₩33,343 | ₩33,343 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,877 | ₩33,945 | ₩33,451 | ₩33,526 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,106 | ₩34,159 | ₩34,002 | ₩34,002 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,306 | ₩34,306 | ₩34,106 | ₩34,146 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,186 | ₩34,186 | ₩34,066 | ₩34,066 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,019 | ₩34,199 | ₩33,999 | ₩34,139 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,092 | ₩34,146 | ₩33,932 | ₩33,945 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,465 | ₩34,226 | ₩33,465 | ₩34,092 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,932 | ₩34,066 | ₩33,932 | ₩34,028 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,665 | ₩33,758 | ₩33,558 | ₩33,750 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,892 | ₩33,999 | ₩33,571 | ₩33,653 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,186 | ₩34,186 | ₩33,891 | ₩33,891 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,251 | ₩33,899 | ₩33,251 | ₩33,899 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,458 | ₩33,537 | ₩33,438 | ₩33,537 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,972 | ₩33,972 | ₩33,100 | ₩33,100 | -2.57% | 1.8만 |
|---|