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 | ₩36,863 | ₩36,869 | ₩36,806 | ₩36,806 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,255 | ₩36,816 | ₩36,255 | ₩36,816 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,281 | ₩36,375 | ₩36,255 | ₩36,308 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,629 | ₩36,789 | ₩36,615 | ₩36,635 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,348 | ₩36,535 | ₩36,348 | ₩36,464 | +0.32% | 500 |
| 2026.10.02 | ₩36,388 | ₩36,388 | ₩36,188 | ₩36,241 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,934 | ₩36,188 | ₩35,907 | ₩36,151 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,148 | ₩36,148 | ₩35,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,921 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,188 | ₩36,188 | ₩35,947 | ₩36,093 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,375 | ₩36,375 | ₩36,094 | ₩36,204 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,415 | ₩36,629 | ₩36,415 | ₩36,581 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,629 | ₩36,629 | ₩36,382 | ₩36,455 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,000 | ₩37,016 | ₩36,776 | ₩36,776 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,317 | ₩37,317 | ₩37,083 | ₩37,183 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,163 | ₩37,283 | ₩37,132 | ₩37,132 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,375 | ₩37,375 | ₩37,257 | ₩37,279 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,711 | ₩37,751 | ₩37,617 | ₩37,644 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,871 | ₩37,991 | ₩37,510 | ₩37,577 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,978 | ₩37,991 | ₩37,906 | ₩37,906 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,045 | ₩38,218 | ₩38,031 | ₩38,062 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,898 | ₩37,971 | ₩37,858 | ₩37,954 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,804 | ₩37,804 | ₩37,657 | ₩37,665 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,152 | ₩38,152 | ₩37,844 | ₩37,890 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,486 | ₩38,486 | ₩38,249 | ₩38,249 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,773 | ₩38,893 | ₩38,773 | ₩38,860 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,926 | ₩39,107 | ₩38,926 | ₩39,101 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,499 | ₩39,007 | ₩38,499 | ₩38,840 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,659 | ₩38,699 | ₩38,444 | ₩38,444 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,739 | ₩38,749 | ₩38,713 | ₩38,749 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,926 | ₩39,007 | ₩38,913 | ₩38,969 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,966 | ₩39,073 | ₩38,953 | ₩39,009 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,020 | ₩39,160 | ₩39,020 | ₩39,111 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,047 | ₩39,073 | ₩38,980 | ₩39,073 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,367 | ₩39,367 | ₩39,234 | ₩39,260 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,907 | ₩39,263 | ₩35,907 | ₩39,263 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,933 | ₩39,033 | ₩38,874 | ₩38,874 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,200 | ₩39,200 | ₩38,961 | ₩38,961 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,673 | ₩38,673 | ₩38,384 | ₩38,384 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,486 | ₩38,579 | ₩38,412 | ₩38,459 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,779 | ₩38,779 | ₩38,699 | ₩38,746 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,352 | ₩38,646 | ₩38,272 | ₩38,646 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,293 | ₩38,343 | ₩38,138 | ₩38,343 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,459 | ₩38,592 | ₩38,419 | ₩38,431 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,412 | ₩38,539 | ₩38,412 | ₩38,478 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,339 | ₩38,512 | ₩38,339 | ₩38,472 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,158 | ₩38,158 | ₩38,006 | ₩38,006 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,325 | ₩38,325 | ₩37,985 | ₩38,082 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,611 | ₩38,105 | ₩37,611 | ₩38,099 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,350 | ₩37,684 | ₩37,350 | ₩37,581 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,217 | ₩37,257 | ₩37,070 | ₩37,217 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,143 | ₩37,410 | ₩36,936 | ₩37,409 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,804 | ₩38,051 | ₩37,724 | ₩37,735 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,577 | ₩37,748 | ₩37,577 | ₩37,708 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,749 | ₩37,056 | ₩36,749 | ₩37,009 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,602 | ₩36,602 | ₩36,522 | ₩36,527 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,901 | ₩35,961 | ₩35,901 | ₩35,961 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,388 | ₩36,415 | ₩36,284 | ₩36,284 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,156 | ₩36,297 | ₩36,156 | ₩36,297 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,402 | ₩36,402 | ₩36,128 | ₩36,164 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,582 | ₩36,582 | ₩36,343 | ₩36,343 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,408 | ₩36,509 | ₩36,408 | ₩36,471 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,054 | ₩36,094 | ₩35,934 | ₩35,954 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,054 | ₩36,068 | ₩35,854 | ₩35,865 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,388 | ₩36,388 | ₩36,120 | ₩36,120 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,014 | ₩36,094 | ₩35,947 | ₩35,984 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,867 | ₩35,907 | ₩35,826 | ₩35,826 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,453 | ₩35,667 | ₩35,453 | ₩35,654 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,148 | ₩36,155 | ₩36,014 | ₩36,069 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,861 | ₩35,988 | ₩35,801 | ₩35,957 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,640 | ₩35,942 | ₩35,640 | ₩35,942 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,734 | ₩35,787 | ₩35,461 | ₩35,461 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,146 | ₩35,273 | ₩35,146 | ₩35,259 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,547 | ₩35,547 | ₩35,219 | ₩35,312 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,253 | ₩35,547 | ₩35,239 | ₩35,547 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,919 | ₩35,333 | ₩34,892 | ₩34,938 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,972 | ₩35,153 | ₩34,879 | ₩34,950 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,718 | ₩34,879 | ₩34,692 | ₩34,777 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,919 | ₩34,919 | ₩34,638 | ₩34,732 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,852 | ₩34,892 | ₩34,772 | ₩34,809 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,734 | ₩35,734 | ₩34,879 | ₩34,879 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,827 | ₩35,827 | ₩35,591 | ₩35,591 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,921 | ₩36,054 | ₩35,628 | ₩35,628 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,467 | ₩35,787 | ₩35,467 | ₩35,716 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,226 | ₩35,520 | ₩35,226 | ₩35,434 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,533 | ₩35,533 | ₩35,110 | ₩35,110 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,093 | ₩35,329 | ₩35,093 | ₩35,329 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,440 | ₩35,440 | ₩35,098 | ₩35,098 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,266 | ₩35,333 | ₩35,119 | ₩35,123 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,467 | ₩35,640 | ₩35,320 | ₩35,365 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,199 | ₩35,266 | ₩35,150 | ₩35,213 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,467 | ₩35,560 | ₩35,400 | ₩35,451 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,346 | ₩35,667 | ₩35,340 | ₩35,654 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,306 | ₩35,547 | ₩35,306 | ₩35,385 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,173 | ₩35,560 | ₩34,988 | ₩35,453 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,320 | ₩35,547 | ₩35,207 | ₩35,207 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,219 | ₩35,333 | ₩35,199 | ₩35,280 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,173 | ₩35,333 | ₩34,986 | ₩35,210 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,612 | ₩34,946 | ₩34,331 | ₩34,946 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,385 | ₩34,792 | ₩34,385 | ₩34,781 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,425 | ₩34,692 | ₩34,405 | ₩34,405 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,264 | ₩34,669 | ₩34,264 | ₩34,637 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,251 | ₩34,318 | ₩34,144 | ₩34,155 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,385 | ₩34,598 | ₩34,344 | ₩34,385 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,318 | ₩34,344 | ₩34,184 | ₩34,283 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,398 | ₩34,585 | ₩34,358 | ₩34,585 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,959 | ₩34,959 | ₩34,645 | ₩34,692 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,785 | ₩35,052 | ₩34,752 | ₩34,964 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,986 | ₩35,093 | ₩34,885 | ₩34,885 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,066 | ₩35,093 | ₩34,999 | ₩35,044 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,946 | ₩35,086 | ₩34,939 | ₩35,016 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,079 | ₩35,079 | ₩34,772 | ₩34,859 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,480 | ₩35,480 | ₩35,146 | ₩35,155 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,066 | ₩35,440 | ₩34,946 | ₩35,417 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,006 | ₩35,006 | ₩34,839 | ₩34,932 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,226 | ₩35,226 | ₩34,999 | ₩35,062 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,173 | ₩35,213 | ₩35,126 | ₩35,126 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,986 | ₩35,079 | ₩34,986 | ₩35,074 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,253 | ₩35,253 | ₩35,119 | ₩35,133 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,453 | ₩35,453 | ₩35,146 | ₩35,222 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,694 | ₩35,734 | ₩35,332 | ₩35,332 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,346 | ₩35,426 | ₩35,346 | ₩35,384 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,386 | ₩35,386 | ₩35,265 | ₩35,265 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,946 | ₩34,946 | ₩34,705 | ₩34,859 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,678 | ₩34,692 | ₩34,545 | ₩34,598 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,712 | ₩34,712 | ₩34,612 | ₩34,612 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,144 | ₩34,674 | ₩34,144 | ₩34,674 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,425 | ₩34,478 | ₩34,240 | ₩34,240 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,491 | ₩34,678 | ₩34,425 | ₩34,612 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,705 | ₩34,705 | ₩34,545 | ₩34,633 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,117 | ₩34,198 | ₩33,957 | ₩34,056 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,890 | ₩34,184 | ₩33,890 | ₩34,171 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,583 | ₩33,930 | ₩33,583 | ₩33,925 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,984 | ₩33,990 | ₩33,856 | ₩33,856 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,576 | ₩33,823 | ₩33,503 | ₩33,821 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,329 | ₩33,503 | ₩33,182 | ₩33,229 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,516 | ₩33,516 | ₩33,129 | ₩33,129 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,849 | ₩33,849 | ₩33,556 | ₩33,636 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,730 | ₩33,730 | ₩33,463 | ₩33,592 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,169 | ₩33,563 | ₩33,169 | ₩33,449 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,343 | ₩33,516 | ₩33,289 | ₩33,289 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,276 | ₩33,276 | ₩32,862 | ₩32,862 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,062 | ₩33,062 | ₩32,862 | ₩32,862 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,503 | ₩33,596 | ₩33,343 | ₩33,343 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,877 | ₩33,897 | ₩33,822 | ₩33,822 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,663 | ₩33,770 | ₩33,583 | ₩33,636 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,449 | ₩33,516 | ₩33,436 | ₩33,516 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,770 | ₩33,880 | ₩33,449 | ₩33,449 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,917 | ₩34,024 | ₩33,917 | ₩34,024 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,060 | ₩34,451 | ₩34,060 | ₩34,144 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,783 | ₩34,491 | ₩33,783 | ₩34,491 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,218 | ₩34,598 | ₩34,218 | ₩34,598 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,199 | ₩35,199 | ₩34,812 | ₩34,972 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,173 | ₩35,293 | ₩35,173 | ₩35,266 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,745 | ₩35,253 | ₩34,660 | ₩35,186 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,226 | ₩35,493 | ₩35,226 | ₩35,467 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,320 | ₩35,573 | ₩35,133 | ₩35,573 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,272 | ₩35,774 | ₩35,186 | ₩35,774 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,919 | ₩35,066 | ₩34,879 | ₩35,066 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,226 | ₩35,280 | ₩35,149 | ₩35,272 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,400 | ₩35,400 | ₩34,879 | ₩34,914 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,231 | ₩35,627 | ₩35,231 | ₩35,413 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,460 | ₩35,460 | ₩35,266 | ₩35,353 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,213 | ₩35,507 | ₩35,213 | ₩35,485 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,253 | ₩35,253 | ₩34,926 | ₩35,213 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,959 | ₩35,293 | ₩34,959 | ₩35,285 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,500 | ₩35,500 | ₩34,799 | ₩34,799 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,333 | ₩35,480 | ₩35,186 | ₩35,400 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,346 | ₩35,505 | ₩35,333 | ₩35,390 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,333 | ₩35,333 | ₩35,165 | ₩35,259 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,159 | ₩35,390 | ₩35,159 | ₩35,390 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,627 | ₩35,627 | ₩34,718 | ₩34,773 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,825 | ₩35,106 | ₩34,825 | ₩35,026 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,411 | ₩34,632 | ₩34,291 | ₩34,342 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,247 | ₩34,478 | ₩34,247 | ₩34,454 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,331 | ₩34,331 | ₩34,044 | ₩34,299 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,318 | ₩34,344 | ₩34,157 | ₩34,157 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,465 | ₩34,465 | ₩34,291 | ₩34,291 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,545 | ₩34,545 | ₩34,385 | ₩34,479 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,732 | ₩34,739 | ₩34,560 | ₩34,652 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,086 | ₩35,086 | ₩34,471 | ₩34,566 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,785 | ₩34,865 | ₩34,704 | ₩34,732 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,351 | ₩34,592 | ₩34,344 | ₩34,592 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,171 | ₩34,238 | ₩34,025 | ₩34,025 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,391 | ₩34,411 | ₩34,294 | ₩34,294 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,425 | ₩34,605 | ₩34,425 | ₩34,543 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,117 | ₩34,431 | ₩34,117 | ₩34,344 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,211 | ₩34,304 | ₩34,104 | ₩34,144 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,238 | ₩34,268 | ₩34,189 | ₩34,259 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,184 | ₩34,251 | ₩34,144 | ₩34,234 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,783 | ₩34,097 | ₩33,783 | ₩34,072 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,984 | ₩33,984 | ₩33,587 | ₩33,587 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,717 | ₩33,969 | ₩33,717 | ₩33,932 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,249 | ₩33,677 | ₩33,249 | ₩33,498 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,982 | ₩33,182 | ₩32,867 | ₩33,140 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,102 | ₩33,115 | ₩32,926 | ₩32,926 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,236 | ₩33,249 | ₩33,193 | ₩33,193 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,249 | ₩33,276 | ₩33,156 | ₩33,222 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,343 | ₩33,377 | ₩33,276 | ₩33,377 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,329 | ₩33,369 | ₩33,302 | ₩33,348 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,423 | ₩33,423 | ₩33,236 | ₩33,249 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,343 | ₩33,516 | ₩33,329 | ₩33,393 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,158 | ₩33,276 | ₩33,158 | ₩33,166 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,383 | ₩33,383 | ₩33,086 | ₩33,086 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,276 | ₩33,276 | ₩33,103 | ₩33,103 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,343 | ₩33,343 | ₩33,009 | ₩33,114 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,543 | ₩33,543 | ₩33,356 | ₩33,409 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,035 | ₩33,703 | ₩33,035 | ₩33,348 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,302 | ₩33,623 | ₩33,242 | ₩33,495 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,695 | ₩33,182 | ₩32,695 | ₩33,075 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,732 | ₩34,821 | ₩34,680 | ₩34,680 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,665 | ₩34,705 | ₩34,650 | ₩34,650 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,056 | ₩35,056 | ₩34,889 | ₩34,889 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,772 | ₩34,869 | ₩34,772 | ₩34,825 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,732 | ₩34,844 | ₩34,732 | ₩34,781 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,518 | ₩34,649 | ₩34,465 | ₩34,552 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,505 | ₩34,873 | ₩34,505 | ₩34,672 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,638 | ₩34,777 | ₩34,638 | ₩34,777 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,618 | ₩34,692 | ₩34,618 | ₩34,645 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,411 | ₩34,438 | ₩34,335 | ₩34,375 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,503 | ₩33,770 | ₩33,503 | ₩33,746 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,503 | ₩33,677 | ₩33,490 | ₩33,539 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,423 | ₩33,480 | ₩32,728 | ₩32,743 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,206 | ₩33,222 | ₩33,089 | ₩33,136 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,982 | ₩33,282 | ₩32,982 | ₩33,282 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,663 | ₩33,677 | ₩33,119 | ₩33,160 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,596 | ₩33,797 | ₩33,596 | ₩33,639 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,198 | ₩34,198 | ₩33,777 | ₩33,777 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,104 | ₩34,198 | ₩34,085 | ₩34,085 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,837 | ₩33,997 | ₩33,837 | ₩33,941 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,516 | ₩33,690 | ₩33,516 | ₩33,647 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,182 | ₩33,476 | ₩33,156 | ₩33,460 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,449 | ₩33,449 | ₩33,142 | ₩33,142 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,182 | ₩33,530 | ₩33,182 | ₩33,424 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,596 | ₩33,596 | ₩33,035 | ₩33,099 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,383 | ₩33,383 | ₩33,062 | ₩33,369 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,396 | ₩33,436 | ₩33,329 | ₩33,433 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,623 | ₩33,650 | ₩33,341 | ₩33,341 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,876 | ₩33,944 | ₩33,449 | ₩33,524 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,104 | ₩34,157 | ₩34,000 | ₩34,000 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,304 | ₩34,304 | ₩34,104 | ₩34,144 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,184 | ₩34,184 | ₩34,064 | ₩34,064 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,017 | ₩34,198 | ₩33,997 | ₩34,137 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,091 | ₩34,144 | ₩33,930 | ₩33,944 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,463 | ₩34,224 | ₩33,463 | ₩34,091 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,930 | ₩34,064 | ₩33,930 | ₩34,027 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,663 | ₩33,757 | ₩33,556 | ₩33,749 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,890 | ₩33,997 | ₩33,570 | ₩33,651 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,184 | ₩34,184 | ₩33,889 | ₩33,889 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,249 | ₩33,897 | ₩33,249 | ₩33,897 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,456 | ₩33,535 | ₩33,436 | ₩33,535 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,970 | ₩33,970 | ₩33,098 | ₩33,098 | -2.57% | 1.8만 |
|---|