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 | ₩37,021 | ₩37,028 | ₩36,965 | ₩36,965 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,411 | ₩36,974 | ₩36,411 | ₩36,974 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,438 | ₩36,531 | ₩36,411 | ₩36,464 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,786 | ₩36,947 | ₩36,773 | ₩36,793 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,505 | ₩36,692 | ₩36,505 | ₩36,621 | +0.32% | 500 |
| 2026.10.02 | ₩36,545 | ₩36,545 | ₩36,344 | ₩36,397 | -0.40% | 2.2만 |
| 2026.10.01 | ₩36,089 | ₩36,344 | ₩36,062 | ₩36,306 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,303 | ₩36,303 | ₩36,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,075 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,344 | ₩36,344 | ₩36,102 | ₩36,248 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,531 | ₩36,531 | ₩36,250 | ₩36,360 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,572 | ₩36,786 | ₩36,572 | ₩36,738 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,786 | ₩36,786 | ₩36,538 | ₩36,612 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,159 | ₩37,175 | ₩36,934 | ₩36,934 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,477 | ₩37,477 | ₩37,243 | ₩37,343 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,323 | ₩37,444 | ₩37,292 | ₩37,292 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,536 | ₩37,536 | ₩37,417 | ₩37,440 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,873 | ₩37,913 | ₩37,779 | ₩37,806 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩38,034 | ₩38,155 | ₩37,672 | ₩37,739 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩38,141 | ₩38,155 | ₩38,069 | ₩38,069 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,208 | ₩38,383 | ₩38,195 | ₩38,226 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩38,061 | ₩38,135 | ₩38,021 | ₩38,117 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,967 | ₩37,967 | ₩37,819 | ₩37,827 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,316 | ₩38,316 | ₩38,007 | ₩38,053 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,651 | ₩38,651 | ₩38,414 | ₩38,414 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,940 | ₩39,060 | ₩38,940 | ₩39,027 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩39,094 | ₩39,275 | ₩39,094 | ₩39,270 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,665 | ₩39,174 | ₩38,665 | ₩39,007 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,826 | ₩38,866 | ₩38,610 | ₩38,610 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,906 | ₩38,916 | ₩38,879 | ₩38,916 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩39,094 | ₩39,174 | ₩39,081 | ₩39,137 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩39,134 | ₩39,242 | ₩39,121 | ₩39,177 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,188 | ₩39,329 | ₩39,188 | ₩39,279 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,215 | ₩39,242 | ₩39,148 | ₩39,242 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,537 | ₩39,537 | ₩39,402 | ₩39,429 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩36,062 | ₩39,432 | ₩36,062 | ₩39,432 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩39,101 | ₩39,201 | ₩39,042 | ₩39,042 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,369 | ₩39,369 | ₩39,129 | ₩39,129 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,839 | ₩38,839 | ₩38,549 | ₩38,549 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,651 | ₩38,745 | ₩38,577 | ₩38,624 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,946 | ₩38,946 | ₩38,866 | ₩38,913 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,517 | ₩38,812 | ₩38,437 | ₩38,812 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,458 | ₩38,508 | ₩38,302 | ₩38,508 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,624 | ₩38,759 | ₩38,584 | ₩38,596 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,577 | ₩38,705 | ₩38,577 | ₩38,643 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,504 | ₩38,678 | ₩38,504 | ₩38,638 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,323 | ₩38,323 | ₩38,170 | ₩38,170 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,490 | ₩38,490 | ₩38,148 | ₩38,246 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,772 | ₩38,269 | ₩37,772 | ₩38,263 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,511 | ₩37,846 | ₩37,511 | ₩37,743 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,377 | ₩37,417 | ₩37,229 | ₩37,377 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,303 | ₩37,571 | ₩37,095 | ₩37,570 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,967 | ₩38,215 | ₩37,887 | ₩37,897 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,739 | ₩37,911 | ₩37,739 | ₩37,870 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,907 | ₩37,216 | ₩36,907 | ₩37,169 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,760 | ₩36,760 | ₩36,679 | ₩36,684 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩36,055 | ₩36,116 | ₩36,055 | ₩36,116 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,545 | ₩36,572 | ₩36,440 | ₩36,440 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,311 | ₩36,454 | ₩36,311 | ₩36,454 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,558 | ₩36,558 | ₩36,283 | ₩36,320 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,739 | ₩36,739 | ₩36,499 | ₩36,499 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,565 | ₩36,666 | ₩36,565 | ₩36,628 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,210 | ₩36,250 | ₩36,089 | ₩36,109 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,210 | ₩36,223 | ₩36,008 | ₩36,019 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,545 | ₩36,545 | ₩36,275 | ₩36,275 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,169 | ₩36,250 | ₩36,102 | ₩36,138 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩36,022 | ₩36,062 | ₩35,980 | ₩35,980 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,606 | ₩35,820 | ₩35,606 | ₩35,807 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,303 | ₩36,310 | ₩36,169 | ₩36,224 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩36,015 | ₩36,142 | ₩35,955 | ₩36,112 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,794 | ₩36,097 | ₩35,794 | ₩36,097 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,888 | ₩35,941 | ₩35,614 | ₩35,614 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,297 | ₩35,425 | ₩35,297 | ₩35,411 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,700 | ₩35,700 | ₩35,371 | ₩35,464 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,405 | ₩35,700 | ₩35,391 | ₩35,700 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩35,069 | ₩35,485 | ₩35,042 | ₩35,088 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩35,123 | ₩35,304 | ₩35,029 | ₩35,100 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,868 | ₩35,029 | ₩34,841 | ₩34,927 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩35,069 | ₩35,069 | ₩34,787 | ₩34,881 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩35,002 | ₩35,042 | ₩34,922 | ₩34,959 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,888 | ₩35,888 | ₩35,029 | ₩35,029 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,981 | ₩35,981 | ₩35,744 | ₩35,744 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩36,075 | ₩36,210 | ₩35,782 | ₩35,782 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,619 | ₩35,941 | ₩35,619 | ₩35,870 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,378 | ₩35,673 | ₩35,378 | ₩35,587 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,686 | ₩35,686 | ₩35,261 | ₩35,261 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,244 | ₩35,481 | ₩35,244 | ₩35,481 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,592 | ₩35,592 | ₩35,249 | ₩35,249 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,418 | ₩35,485 | ₩35,270 | ₩35,274 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,619 | ₩35,794 | ₩35,472 | ₩35,517 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,351 | ₩35,418 | ₩35,301 | ₩35,364 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,619 | ₩35,713 | ₩35,552 | ₩35,603 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,498 | ₩35,820 | ₩35,492 | ₩35,807 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,458 | ₩35,700 | ₩35,458 | ₩35,537 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,324 | ₩35,713 | ₩35,139 | ₩35,606 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,472 | ₩35,700 | ₩35,359 | ₩35,359 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,371 | ₩35,485 | ₩35,351 | ₩35,431 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,324 | ₩35,485 | ₩35,136 | ₩35,362 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,761 | ₩35,096 | ₩34,479 | ₩35,096 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,533 | ₩34,942 | ₩34,533 | ₩34,931 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,573 | ₩34,841 | ₩34,553 | ₩34,553 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,412 | ₩34,818 | ₩34,412 | ₩34,786 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,398 | ₩34,465 | ₩34,291 | ₩34,302 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,533 | ₩34,747 | ₩34,492 | ₩34,533 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,465 | ₩34,492 | ₩34,331 | ₩34,431 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,546 | ₩34,734 | ₩34,506 | ₩34,734 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩35,109 | ₩35,109 | ₩34,794 | ₩34,841 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,935 | ₩35,203 | ₩34,901 | ₩35,115 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩35,136 | ₩35,244 | ₩35,036 | ₩35,036 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,217 | ₩35,244 | ₩35,150 | ₩35,195 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩35,096 | ₩35,237 | ₩35,089 | ₩35,167 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,230 | ₩35,230 | ₩34,922 | ₩35,009 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,633 | ₩35,633 | ₩35,297 | ₩35,307 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,217 | ₩35,592 | ₩35,096 | ₩35,570 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,156 | ₩35,156 | ₩34,989 | ₩35,083 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,378 | ₩35,378 | ₩35,150 | ₩35,213 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,324 | ₩35,364 | ₩35,277 | ₩35,277 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩35,136 | ₩35,230 | ₩35,136 | ₩35,225 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,405 | ₩35,405 | ₩35,270 | ₩35,284 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,606 | ₩35,606 | ₩35,297 | ₩35,374 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,847 | ₩35,888 | ₩35,484 | ₩35,484 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,498 | ₩35,579 | ₩35,498 | ₩35,536 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,539 | ₩35,539 | ₩35,417 | ₩35,417 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩35,096 | ₩35,096 | ₩34,855 | ₩35,009 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,828 | ₩34,841 | ₩34,694 | ₩34,747 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,861 | ₩34,861 | ₩34,761 | ₩34,761 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,291 | ₩34,824 | ₩34,291 | ₩34,824 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,573 | ₩34,626 | ₩34,388 | ₩34,388 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,640 | ₩34,828 | ₩34,573 | ₩34,761 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,855 | ₩34,855 | ₩34,694 | ₩34,782 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,264 | ₩34,345 | ₩34,103 | ₩34,202 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩34,036 | ₩34,331 | ₩34,036 | ₩34,318 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,728 | ₩34,076 | ₩33,728 | ₩34,071 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩34,130 | ₩34,137 | ₩34,001 | ₩34,001 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,721 | ₩33,969 | ₩33,647 | ₩33,966 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,473 | ₩33,647 | ₩33,325 | ₩33,372 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,660 | ₩33,660 | ₩33,271 | ₩33,271 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,995 | ₩33,995 | ₩33,701 | ₩33,781 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,875 | ₩33,875 | ₩33,607 | ₩33,737 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,312 | ₩33,707 | ₩33,312 | ₩33,593 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,486 | ₩33,660 | ₩33,432 | ₩33,432 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,419 | ₩33,419 | ₩33,003 | ₩33,003 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,204 | ₩33,204 | ₩33,003 | ₩33,003 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,647 | ₩33,741 | ₩33,486 | ₩33,486 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩34,023 | ₩34,043 | ₩33,968 | ₩33,968 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,808 | ₩33,915 | ₩33,728 | ₩33,781 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,593 | ₩33,660 | ₩33,580 | ₩33,660 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,915 | ₩34,025 | ₩33,593 | ₩33,593 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩34,063 | ₩34,170 | ₩34,063 | ₩34,170 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,207 | ₩34,600 | ₩34,207 | ₩34,291 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,929 | ₩34,640 | ₩33,929 | ₩34,640 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,365 | ₩34,747 | ₩34,365 | ₩34,747 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,351 | ₩35,351 | ₩34,962 | ₩35,123 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,324 | ₩35,445 | ₩35,324 | ₩35,418 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,895 | ₩35,405 | ₩34,809 | ₩35,337 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,378 | ₩35,646 | ₩35,378 | ₩35,619 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,472 | ₩35,727 | ₩35,284 | ₩35,727 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,423 | ₩35,928 | ₩35,337 | ₩35,928 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩35,069 | ₩35,217 | ₩35,029 | ₩35,217 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,378 | ₩35,431 | ₩35,300 | ₩35,423 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,552 | ₩35,552 | ₩35,029 | ₩35,064 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,383 | ₩35,780 | ₩35,383 | ₩35,566 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,613 | ₩35,613 | ₩35,418 | ₩35,505 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,364 | ₩35,659 | ₩35,364 | ₩35,638 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,405 | ₩35,405 | ₩35,076 | ₩35,364 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩35,109 | ₩35,445 | ₩35,109 | ₩35,437 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,653 | ₩35,653 | ₩34,948 | ₩34,948 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,485 | ₩35,633 | ₩35,337 | ₩35,552 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,498 | ₩35,658 | ₩35,485 | ₩35,543 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,485 | ₩35,485 | ₩35,316 | ₩35,411 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,311 | ₩35,543 | ₩35,311 | ₩35,543 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,780 | ₩35,780 | ₩34,868 | ₩34,923 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,975 | ₩35,257 | ₩34,975 | ₩35,176 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,559 | ₩34,781 | ₩34,439 | ₩34,490 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,394 | ₩34,626 | ₩34,394 | ₩34,602 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,479 | ₩34,479 | ₩34,190 | ₩34,447 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,465 | ₩34,492 | ₩34,304 | ₩34,304 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,613 | ₩34,613 | ₩34,439 | ₩34,439 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,694 | ₩34,694 | ₩34,533 | ₩34,628 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,881 | ₩34,888 | ₩34,708 | ₩34,801 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,237 | ₩35,237 | ₩34,620 | ₩34,715 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,935 | ₩35,015 | ₩34,853 | ₩34,881 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,499 | ₩34,740 | ₩34,492 | ₩34,740 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,318 | ₩34,385 | ₩34,172 | ₩34,172 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,539 | ₩34,559 | ₩34,441 | ₩34,441 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,573 | ₩34,754 | ₩34,573 | ₩34,692 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,264 | ₩34,579 | ₩34,264 | ₩34,492 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,358 | ₩34,452 | ₩34,251 | ₩34,291 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,385 | ₩34,416 | ₩34,337 | ₩34,406 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,331 | ₩34,398 | ₩34,291 | ₩34,381 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,929 | ₩34,244 | ₩33,929 | ₩34,219 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩34,130 | ₩34,130 | ₩33,732 | ₩33,732 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,862 | ₩34,115 | ₩33,862 | ₩34,078 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,392 | ₩33,821 | ₩33,392 | ₩33,642 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩33,124 | ₩33,325 | ₩33,008 | ₩33,282 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,245 | ₩33,258 | ₩33,068 | ₩33,068 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,379 | ₩33,392 | ₩33,336 | ₩33,336 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,392 | ₩33,419 | ₩33,298 | ₩33,365 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,486 | ₩33,521 | ₩33,419 | ₩33,521 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,473 | ₩33,513 | ₩33,446 | ₩33,491 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,567 | ₩33,567 | ₩33,379 | ₩33,392 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,486 | ₩33,660 | ₩33,473 | ₩33,537 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,301 | ₩33,419 | ₩33,301 | ₩33,309 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,526 | ₩33,526 | ₩33,229 | ₩33,229 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,419 | ₩33,419 | ₩33,246 | ₩33,246 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,486 | ₩33,486 | ₩33,151 | ₩33,257 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,687 | ₩33,687 | ₩33,500 | ₩33,553 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,178 | ₩33,848 | ₩33,178 | ₩33,491 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,446 | ₩33,768 | ₩33,385 | ₩33,639 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,835 | ₩33,325 | ₩32,835 | ₩33,218 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,881 | ₩34,971 | ₩34,829 | ₩34,829 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,814 | ₩34,855 | ₩34,800 | ₩34,800 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,207 | ₩35,207 | ₩35,040 | ₩35,040 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,922 | ₩35,020 | ₩34,922 | ₩34,975 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,881 | ₩34,994 | ₩34,881 | ₩34,931 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,667 | ₩34,798 | ₩34,613 | ₩34,700 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,653 | ₩35,024 | ₩34,653 | ₩34,821 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,787 | ₩34,927 | ₩34,787 | ₩34,927 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,767 | ₩34,841 | ₩34,767 | ₩34,794 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,559 | ₩34,586 | ₩34,483 | ₩34,523 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,647 | ₩33,915 | ₩33,647 | ₩33,891 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,647 | ₩33,821 | ₩33,634 | ₩33,683 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,567 | ₩33,624 | ₩32,869 | ₩32,884 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,349 | ₩33,365 | ₩33,231 | ₩33,278 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩33,124 | ₩33,426 | ₩33,124 | ₩33,426 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,808 | ₩33,821 | ₩33,262 | ₩33,302 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,741 | ₩33,942 | ₩33,741 | ₩33,784 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,345 | ₩34,345 | ₩33,922 | ₩33,922 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,251 | ₩34,345 | ₩34,232 | ₩34,232 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,982 | ₩34,143 | ₩33,982 | ₩34,087 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,660 | ₩33,835 | ₩33,660 | ₩33,792 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,325 | ₩33,620 | ₩33,298 | ₩33,604 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,593 | ₩33,593 | ₩33,285 | ₩33,285 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,325 | ₩33,674 | ₩33,325 | ₩33,568 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,741 | ₩33,741 | ₩33,178 | ₩33,242 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,526 | ₩33,526 | ₩33,204 | ₩33,513 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,540 | ₩33,580 | ₩33,473 | ₩33,577 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,768 | ₩33,795 | ₩33,485 | ₩33,485 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩34,021 | ₩34,090 | ₩33,593 | ₩33,669 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,251 | ₩34,304 | ₩34,146 | ₩34,146 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,452 | ₩34,452 | ₩34,251 | ₩34,291 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,331 | ₩34,331 | ₩34,211 | ₩34,211 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,164 | ₩34,345 | ₩34,143 | ₩34,284 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,237 | ₩34,291 | ₩34,076 | ₩34,090 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,607 | ₩34,372 | ₩33,607 | ₩34,237 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩34,076 | ₩34,211 | ₩34,076 | ₩34,173 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,808 | ₩33,902 | ₩33,701 | ₩33,894 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩34,036 | ₩34,143 | ₩33,714 | ₩33,796 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,331 | ₩34,331 | ₩34,035 | ₩34,035 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,392 | ₩34,043 | ₩33,392 | ₩34,043 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,600 | ₩33,679 | ₩33,580 | ₩33,679 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩34,117 | ₩34,117 | ₩33,241 | ₩33,241 | -2.57% | 1.8만 |
|---|