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 | ₩37,002 | ₩37,009 | ₩36,946 | ₩36,946 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,392 | ₩36,955 | ₩36,392 | ₩36,955 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,419 | ₩36,513 | ₩36,392 | ₩36,446 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,767 | ₩36,928 | ₩36,754 | ₩36,774 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,486 | ₩36,674 | ₩36,486 | ₩36,603 | +0.32% | 500 |
| 2026.10.02 | ₩36,526 | ₩36,526 | ₩36,325 | ₩36,379 | -0.40% | 2.2만 |
| 2026.10.01 | ₩36,070 | ₩36,325 | ₩36,043 | ₩36,287 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,285 | ₩36,285 | ₩36,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,057 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,325 | ₩36,325 | ₩36,084 | ₩36,230 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,513 | ₩36,513 | ₩36,231 | ₩36,341 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,553 | ₩36,767 | ₩36,553 | ₩36,719 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,767 | ₩36,767 | ₩36,519 | ₩36,593 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,140 | ₩37,156 | ₩36,915 | ₩36,915 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,458 | ₩37,458 | ₩37,223 | ₩37,324 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,304 | ₩37,425 | ₩37,273 | ₩37,273 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,517 | ₩37,517 | ₩37,398 | ₩37,420 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,854 | ₩37,894 | ₩37,760 | ₩37,787 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩38,015 | ₩38,135 | ₩37,652 | ₩37,720 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩38,122 | ₩38,135 | ₩38,049 | ₩38,049 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,189 | ₩38,363 | ₩38,175 | ₩38,206 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩38,041 | ₩38,115 | ₩38,001 | ₩38,098 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,947 | ₩37,947 | ₩37,800 | ₩37,808 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,296 | ₩38,296 | ₩37,988 | ₩38,033 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,631 | ₩38,631 | ₩38,394 | ₩38,394 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,920 | ₩39,040 | ₩38,920 | ₩39,007 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩39,074 | ₩39,255 | ₩39,074 | ₩39,249 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,645 | ₩39,154 | ₩38,645 | ₩38,987 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,806 | ₩38,846 | ₩38,590 | ₩38,590 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,886 | ₩38,895 | ₩38,859 | ₩38,895 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩39,074 | ₩39,154 | ₩39,060 | ₩39,117 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩39,114 | ₩39,221 | ₩39,101 | ₩39,157 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,168 | ₩39,308 | ₩39,168 | ₩39,259 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,195 | ₩39,221 | ₩39,127 | ₩39,221 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,516 | ₩39,516 | ₩39,382 | ₩39,409 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩36,043 | ₩39,412 | ₩36,043 | ₩39,412 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩39,081 | ₩39,181 | ₩39,022 | ₩39,022 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,349 | ₩39,349 | ₩39,109 | ₩39,109 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,819 | ₩38,819 | ₩38,529 | ₩38,529 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,631 | ₩38,725 | ₩38,558 | ₩38,605 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,926 | ₩38,926 | ₩38,846 | ₩38,893 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,497 | ₩38,792 | ₩38,417 | ₩38,792 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,438 | ₩38,488 | ₩38,283 | ₩38,488 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,605 | ₩38,739 | ₩38,564 | ₩38,576 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,558 | ₩38,685 | ₩38,558 | ₩38,623 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,484 | ₩38,658 | ₩38,484 | ₩38,618 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,303 | ₩38,303 | ₩38,150 | ₩38,150 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,470 | ₩38,470 | ₩38,128 | ₩38,226 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,753 | ₩38,249 | ₩37,753 | ₩38,244 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,492 | ₩37,827 | ₩37,492 | ₩37,724 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,357 | ₩37,398 | ₩37,210 | ₩37,357 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,284 | ₩37,552 | ₩37,076 | ₩37,551 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,947 | ₩38,196 | ₩37,867 | ₩37,878 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,720 | ₩37,891 | ₩37,720 | ₩37,851 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,888 | ₩37,197 | ₩36,888 | ₩37,150 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,741 | ₩36,741 | ₩36,660 | ₩36,666 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩36,037 | ₩36,097 | ₩36,037 | ₩36,097 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,526 | ₩36,553 | ₩36,422 | ₩36,422 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,293 | ₩36,435 | ₩36,293 | ₩36,435 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,540 | ₩36,540 | ₩36,265 | ₩36,301 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,721 | ₩36,721 | ₩36,481 | ₩36,481 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,546 | ₩36,647 | ₩36,546 | ₩36,609 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,191 | ₩36,231 | ₩36,070 | ₩36,090 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,191 | ₩36,204 | ₩35,990 | ₩36,000 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,526 | ₩36,526 | ₩36,257 | ₩36,257 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,151 | ₩36,231 | ₩36,084 | ₩36,120 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩36,003 | ₩36,043 | ₩35,962 | ₩35,962 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,587 | ₩35,802 | ₩35,587 | ₩35,789 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,285 | ₩36,291 | ₩36,151 | ₩36,206 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,996 | ₩36,124 | ₩35,936 | ₩36,093 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,775 | ₩36,078 | ₩35,775 | ₩36,078 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,869 | ₩35,923 | ₩35,596 | ₩35,596 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,279 | ₩35,406 | ₩35,279 | ₩35,393 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,681 | ₩35,681 | ₩35,353 | ₩35,445 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,386 | ₩35,681 | ₩35,373 | ₩35,681 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩35,051 | ₩35,467 | ₩35,024 | ₩35,070 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩35,105 | ₩35,286 | ₩35,011 | ₩35,082 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,850 | ₩35,011 | ₩34,823 | ₩34,909 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩35,051 | ₩35,051 | ₩34,770 | ₩34,863 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,984 | ₩35,024 | ₩34,904 | ₩34,941 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,869 | ₩35,869 | ₩35,011 | ₩35,011 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,963 | ₩35,963 | ₩35,726 | ₩35,726 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩36,057 | ₩36,191 | ₩35,763 | ₩35,763 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,601 | ₩35,923 | ₩35,601 | ₩35,852 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,360 | ₩35,655 | ₩35,360 | ₩35,569 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,668 | ₩35,668 | ₩35,243 | ₩35,243 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,225 | ₩35,463 | ₩35,225 | ₩35,463 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,574 | ₩35,574 | ₩35,231 | ₩35,231 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,400 | ₩35,467 | ₩35,252 | ₩35,256 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,601 | ₩35,775 | ₩35,453 | ₩35,499 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,333 | ₩35,400 | ₩35,283 | ₩35,346 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,601 | ₩35,695 | ₩35,534 | ₩35,585 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,480 | ₩35,802 | ₩35,474 | ₩35,789 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,440 | ₩35,681 | ₩35,440 | ₩35,519 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,306 | ₩35,695 | ₩35,121 | ₩35,587 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,453 | ₩35,681 | ₩35,341 | ₩35,341 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,353 | ₩35,467 | ₩35,333 | ₩35,413 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,306 | ₩35,467 | ₩35,118 | ₩35,343 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,743 | ₩35,078 | ₩34,461 | ₩35,078 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,515 | ₩34,924 | ₩34,515 | ₩34,913 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,555 | ₩34,823 | ₩34,535 | ₩34,535 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,394 | ₩34,800 | ₩34,394 | ₩34,768 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,381 | ₩34,448 | ₩34,273 | ₩34,284 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,515 | ₩34,729 | ₩34,475 | ₩34,515 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,448 | ₩34,475 | ₩34,314 | ₩34,413 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,528 | ₩34,716 | ₩34,488 | ₩34,716 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩35,091 | ₩35,091 | ₩34,776 | ₩34,823 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,917 | ₩35,185 | ₩34,884 | ₩35,097 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩35,118 | ₩35,225 | ₩35,018 | ₩35,018 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,199 | ₩35,225 | ₩35,132 | ₩35,177 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩35,078 | ₩35,219 | ₩35,071 | ₩35,149 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,212 | ₩35,212 | ₩34,904 | ₩34,991 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,614 | ₩35,614 | ₩35,279 | ₩35,288 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,199 | ₩35,574 | ₩35,078 | ₩35,551 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,138 | ₩35,138 | ₩34,971 | ₩35,065 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,360 | ₩35,360 | ₩35,132 | ₩35,195 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,306 | ₩35,346 | ₩35,259 | ₩35,259 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩35,118 | ₩35,212 | ₩35,118 | ₩35,207 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,386 | ₩35,386 | ₩35,252 | ₩35,266 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,587 | ₩35,587 | ₩35,279 | ₩35,356 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,829 | ₩35,869 | ₩35,465 | ₩35,465 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,480 | ₩35,561 | ₩35,480 | ₩35,518 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,520 | ₩35,520 | ₩35,398 | ₩35,398 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩35,078 | ₩35,078 | ₩34,837 | ₩34,991 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,810 | ₩34,823 | ₩34,676 | ₩34,729 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,843 | ₩34,843 | ₩34,743 | ₩34,743 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,273 | ₩34,806 | ₩34,273 | ₩34,806 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,555 | ₩34,609 | ₩34,370 | ₩34,370 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,622 | ₩34,810 | ₩34,555 | ₩34,743 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,837 | ₩34,837 | ₩34,676 | ₩34,764 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,247 | ₩34,327 | ₩34,086 | ₩34,185 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩34,019 | ₩34,314 | ₩34,019 | ₩34,300 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,710 | ₩34,059 | ₩33,710 | ₩34,053 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩34,112 | ₩34,119 | ₩33,984 | ₩33,984 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,704 | ₩33,952 | ₩33,630 | ₩33,949 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,455 | ₩33,630 | ₩33,308 | ₩33,355 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,643 | ₩33,643 | ₩33,254 | ₩33,254 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,977 | ₩33,977 | ₩33,683 | ₩33,764 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,858 | ₩33,858 | ₩33,590 | ₩33,720 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,295 | ₩33,690 | ₩33,295 | ₩33,576 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,469 | ₩33,643 | ₩33,415 | ₩33,415 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,402 | ₩33,402 | ₩32,986 | ₩32,986 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,187 | ₩33,187 | ₩32,986 | ₩32,986 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,630 | ₩33,724 | ₩33,469 | ₩33,469 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩34,005 | ₩34,025 | ₩33,950 | ₩33,950 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,791 | ₩33,898 | ₩33,710 | ₩33,764 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,576 | ₩33,643 | ₩33,563 | ₩33,643 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,898 | ₩34,008 | ₩33,576 | ₩33,576 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩34,045 | ₩34,153 | ₩34,045 | ₩34,153 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,189 | ₩34,582 | ₩34,189 | ₩34,273 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,911 | ₩34,622 | ₩33,911 | ₩34,622 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,347 | ₩34,729 | ₩34,347 | ₩34,729 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,333 | ₩35,333 | ₩34,944 | ₩35,105 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,306 | ₩35,427 | ₩35,306 | ₩35,400 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,877 | ₩35,386 | ₩34,791 | ₩35,319 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,360 | ₩35,628 | ₩35,360 | ₩35,601 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,453 | ₩35,708 | ₩35,266 | ₩35,708 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,405 | ₩35,909 | ₩35,319 | ₩35,909 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩35,051 | ₩35,199 | ₩35,011 | ₩35,199 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,360 | ₩35,413 | ₩35,282 | ₩35,405 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,534 | ₩35,534 | ₩35,011 | ₩35,046 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,365 | ₩35,762 | ₩35,365 | ₩35,547 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,594 | ₩35,594 | ₩35,400 | ₩35,487 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,346 | ₩35,641 | ₩35,346 | ₩35,620 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,386 | ₩35,386 | ₩35,058 | ₩35,346 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩35,091 | ₩35,427 | ₩35,091 | ₩35,419 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,634 | ₩35,634 | ₩34,930 | ₩34,930 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,467 | ₩35,614 | ₩35,319 | ₩35,534 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,480 | ₩35,640 | ₩35,467 | ₩35,524 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,467 | ₩35,467 | ₩35,298 | ₩35,393 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,292 | ₩35,524 | ₩35,292 | ₩35,524 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,762 | ₩35,762 | ₩34,850 | ₩34,905 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,957 | ₩35,239 | ₩34,957 | ₩35,158 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,542 | ₩34,763 | ₩34,421 | ₩34,472 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,377 | ₩34,609 | ₩34,377 | ₩34,584 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,461 | ₩34,461 | ₩34,173 | ₩34,429 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,448 | ₩34,475 | ₩34,287 | ₩34,287 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,595 | ₩34,595 | ₩34,421 | ₩34,421 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,676 | ₩34,676 | ₩34,515 | ₩34,610 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,863 | ₩34,870 | ₩34,690 | ₩34,783 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,219 | ₩35,219 | ₩34,602 | ₩34,697 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,917 | ₩34,997 | ₩34,835 | ₩34,863 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,481 | ₩34,723 | ₩34,475 | ₩34,723 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,300 | ₩34,367 | ₩34,154 | ₩34,154 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,521 | ₩34,542 | ₩34,424 | ₩34,424 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,555 | ₩34,736 | ₩34,555 | ₩34,674 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,247 | ₩34,562 | ₩34,247 | ₩34,475 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,340 | ₩34,434 | ₩34,233 | ₩34,273 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,367 | ₩34,398 | ₩34,319 | ₩34,389 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,314 | ₩34,381 | ₩34,273 | ₩34,363 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,911 | ₩34,226 | ₩33,911 | ₩34,201 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩34,112 | ₩34,112 | ₩33,714 | ₩33,714 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,844 | ₩34,098 | ₩33,844 | ₩34,060 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,375 | ₩33,804 | ₩33,375 | ₩33,624 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩33,107 | ₩33,308 | ₩32,992 | ₩33,265 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,228 | ₩33,241 | ₩33,051 | ₩33,051 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,362 | ₩33,375 | ₩33,319 | ₩33,319 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,375 | ₩33,402 | ₩33,281 | ₩33,348 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,469 | ₩33,504 | ₩33,402 | ₩33,504 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,455 | ₩33,496 | ₩33,429 | ₩33,474 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,549 | ₩33,549 | ₩33,362 | ₩33,375 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,469 | ₩33,643 | ₩33,455 | ₩33,520 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,284 | ₩33,402 | ₩33,284 | ₩33,292 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,509 | ₩33,509 | ₩33,211 | ₩33,211 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,402 | ₩33,402 | ₩33,229 | ₩33,229 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,469 | ₩33,469 | ₩33,134 | ₩33,240 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,670 | ₩33,670 | ₩33,482 | ₩33,536 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,160 | ₩33,831 | ₩33,160 | ₩33,474 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,429 | ₩33,750 | ₩33,368 | ₩33,622 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,819 | ₩33,308 | ₩32,819 | ₩33,201 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,863 | ₩34,953 | ₩34,811 | ₩34,811 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,796 | ₩34,837 | ₩34,782 | ₩34,782 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,189 | ₩35,189 | ₩35,022 | ₩35,022 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,904 | ₩35,002 | ₩34,904 | ₩34,957 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,863 | ₩34,976 | ₩34,863 | ₩34,913 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,649 | ₩34,780 | ₩34,595 | ₩34,682 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,635 | ₩35,006 | ₩34,635 | ₩34,803 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,770 | ₩34,909 | ₩34,770 | ₩34,909 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,749 | ₩34,823 | ₩34,749 | ₩34,776 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,542 | ₩34,568 | ₩34,465 | ₩34,505 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,630 | ₩33,898 | ₩33,630 | ₩33,874 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,630 | ₩33,804 | ₩33,616 | ₩33,666 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,549 | ₩33,607 | ₩32,852 | ₩32,867 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,332 | ₩33,348 | ₩33,214 | ₩33,261 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩33,107 | ₩33,409 | ₩33,107 | ₩33,409 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,791 | ₩33,804 | ₩33,245 | ₩33,285 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,724 | ₩33,925 | ₩33,724 | ₩33,767 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,327 | ₩34,327 | ₩33,905 | ₩33,905 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,233 | ₩34,327 | ₩34,214 | ₩34,214 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,965 | ₩34,126 | ₩33,965 | ₩34,070 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,643 | ₩33,817 | ₩33,643 | ₩33,775 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,308 | ₩33,603 | ₩33,281 | ₩33,587 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,576 | ₩33,576 | ₩33,268 | ₩33,268 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,308 | ₩33,657 | ₩33,308 | ₩33,551 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,724 | ₩33,724 | ₩33,160 | ₩33,225 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,509 | ₩33,509 | ₩33,187 | ₩33,496 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,523 | ₩33,563 | ₩33,455 | ₩33,560 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,750 | ₩33,777 | ₩33,468 | ₩33,468 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩34,004 | ₩34,072 | ₩33,576 | ₩33,651 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,233 | ₩34,287 | ₩34,129 | ₩34,129 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,434 | ₩34,434 | ₩34,233 | ₩34,273 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,314 | ₩34,314 | ₩34,193 | ₩34,193 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,146 | ₩34,327 | ₩34,126 | ₩34,267 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,220 | ₩34,273 | ₩34,059 | ₩34,072 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,590 | ₩34,354 | ₩33,590 | ₩34,220 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩34,059 | ₩34,193 | ₩34,059 | ₩34,155 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,791 | ₩33,885 | ₩33,683 | ₩33,876 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩34,019 | ₩34,126 | ₩33,697 | ₩33,779 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,314 | ₩34,314 | ₩34,017 | ₩34,017 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,375 | ₩34,025 | ₩33,375 | ₩34,025 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,583 | ₩33,662 | ₩33,563 | ₩33,662 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩34,099 | ₩34,099 | ₩33,223 | ₩33,223 | -2.57% | 1.8만 |
|---|