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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,486 | ₩37,009 | ₩36,392 | ₩36,946 | +1.26% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩36,513 | ₩36,526 | ₩36,043 | ₩36,379 | -0.37% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩37,304 | ₩37,458 | ₩36,519 | ₩36,719 | -1.57% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩38,189 | ₩38,363 | ₩37,398 | ₩37,420 | -2.01% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,631 | ₩38,631 | ₩37,800 | ₩38,098 | -1.38% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,886 | ₩39,255 | ₩38,590 | ₩39,007 | +0.31% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩39,516 | ₩39,516 | ₩39,060 | ₩39,117 | -1.01% | 9.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,412 |
| ₩36,043 |
| ₩39,412 |
| +2.02% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩38,558 | ₩38,926 | ₩38,283 | ₩38,893 | +0.87% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,492 | ₩38,658 | ₩37,492 | ₩38,618 | +3.00% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,888 | ₩38,196 | ₩36,888 | ₩37,357 | +1.27% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,540 | ₩36,741 | ₩36,037 | ₩36,666 | +0.34% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,526 | ₩36,721 | ₩35,990 | ₩36,481 | -0.12% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,996 | ₩36,291 | ₩35,587 | ₩36,120 | +0.34% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,681 | ₩36,078 | ₩35,279 | ₩36,078 | +1.11% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,051 | ₩35,681 | ₩34,770 | ₩35,681 | +1.80% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,057 | ₩36,191 | ₩34,904 | ₩34,941 | -3.09% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,574 | ₩35,923 | ₩35,225 | ₩35,852 | +0.78% | 3.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,480 | ₩35,802 | ₩35,252 | ₩35,256 | -0.63% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,353 | ₩35,695 | ₩35,121 | ₩35,519 | +0.47% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,394 | ₩35,467 | ₩34,394 | ₩35,343 | +2.76% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,091 | ₩35,091 | ₩34,273 | ₩34,284 | -2.30% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,212 | ₩35,225 | ₩34,884 | ₩35,097 | -0.33% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,306 | ₩35,614 | ₩34,971 | ₩35,288 | -0.05% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,480 | ₩35,869 | ₩35,118 | ₩35,207 | -0.77% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,273 | ₩35,520 | ₩34,273 | ₩35,398 | +3.28% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,019 | ₩34,837 | ₩34,019 | ₩34,370 | +1.03% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,455 | ₩34,119 | ₩33,308 | ₩34,053 | +1.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,469 | ₩33,977 | ₩33,254 | ₩33,254 | -0.64% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,791 | ₩34,025 | ₩32,986 | ₩32,986 | -2.38% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,911 | ₩34,622 | ₩33,563 | ₩33,643 | -0.79% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,360 | ₩35,628 | ₩34,347 | ₩34,729 | -1.78% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,534 | ₩35,909 | ₩35,011 | ₩35,708 | +0.49% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,386 | ₩35,762 | ₩35,058 | ₩35,547 | +0.45% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,467 | ₩35,640 | ₩34,930 | ₩35,419 | -0.14% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,377 | ₩35,762 | ₩34,377 | ₩35,524 | +3.34% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,863 | ₩34,870 | ₩34,173 | ₩34,429 | -1.25% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,300 | ₩35,219 | ₩34,154 | ₩34,697 | +1.16% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,367 | ₩34,736 | ₩34,233 | ₩34,424 | +0.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,375 | ₩34,381 | ₩33,375 | ₩34,363 | +2.96% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,375 | ₩33,402 | ₩32,992 | ₩33,265 | -0.33% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,469 | ₩33,643 | ₩33,362 | ₩33,504 | +0.10% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,670 | ₩33,670 | ₩33,134 | ₩33,292 | -1.12% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,796 | ₩34,953 | ₩32,819 | ₩33,474 | -3.80% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,635 | ₩35,189 | ₩34,595 | ₩35,022 | +1.11% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,630 | ₩34,909 | ₩33,630 | ₩34,909 | +3.80% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,791 | ₩33,804 | ₩32,852 | ₩33,666 | -0.37% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,643 | ₩34,327 | ₩33,643 | ₩33,767 | +0.37% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,509 | ₩33,724 | ₩33,160 | ₩33,587 | +0.23% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,434 | ₩34,434 | ₩33,455 | ₩33,560 | -2.54% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,059 | ₩34,354 | ₩33,590 | ₩34,193 | +0.39% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,583 | ₩34,314 | ₩33,375 | ₩33,876 | +0.87% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,099 | ₩34,099 | ₩33,223 | ₩33,223 | -2.57% | 1.8만 |
|---|