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 | ₩36,888 | ₩36,895 | ₩36,832 | ₩36,832 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,280 | ₩36,842 | ₩36,280 | ₩36,842 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,307 | ₩36,401 | ₩36,280 | ₩36,334 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,655 | ₩36,815 | ₩36,641 | ₩36,661 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,374 | ₩36,561 | ₩36,374 | ₩36,490 | +0.32% | 500 |
| 2026.10.02 | ₩36,414 | ₩36,414 | ₩36,213 | ₩36,267 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,959 | ₩36,213 | ₩35,933 | ₩36,176 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,173 | ₩36,173 | ₩35,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,946 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,213 | ₩36,213 | ₩35,973 | ₩36,118 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,401 | ₩36,401 | ₩36,120 | ₩36,229 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,441 | ₩36,655 | ₩36,441 | ₩36,606 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,655 | ₩36,655 | ₩36,407 | ₩36,481 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,026 | ₩37,042 | ₩36,802 | ₩36,802 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,343 | ₩37,343 | ₩37,109 | ₩37,209 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,189 | ₩37,310 | ₩37,158 | ₩37,158 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,402 | ₩37,402 | ₩37,283 | ₩37,306 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,737 | ₩37,777 | ₩37,644 | ₩37,670 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,898 | ₩38,018 | ₩37,537 | ₩37,604 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩38,005 | ₩38,018 | ₩37,932 | ₩37,932 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,071 | ₩38,245 | ₩38,058 | ₩38,089 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,924 | ₩37,998 | ₩37,884 | ₩37,981 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,831 | ₩37,831 | ₩37,684 | ₩37,692 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,178 | ₩38,178 | ₩37,871 | ₩37,916 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,513 | ₩38,513 | ₩38,276 | ₩38,276 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,800 | ₩38,920 | ₩38,800 | ₩38,887 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,954 | ₩39,134 | ₩38,954 | ₩39,129 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,526 | ₩39,034 | ₩38,526 | ₩38,867 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,686 | ₩38,727 | ₩38,471 | ₩38,471 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,767 | ₩38,776 | ₩38,740 | ₩38,776 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,954 | ₩39,034 | ₩38,940 | ₩38,997 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,994 | ₩39,101 | ₩38,981 | ₩39,037 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,047 | ₩39,188 | ₩39,047 | ₩39,138 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,074 | ₩39,101 | ₩39,007 | ₩39,101 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,395 | ₩39,395 | ₩39,261 | ₩39,288 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,933 | ₩39,291 | ₩35,933 | ₩39,291 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,960 | ₩39,061 | ₩38,902 | ₩38,902 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,228 | ₩39,228 | ₩38,989 | ₩38,989 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,700 | ₩38,700 | ₩38,411 | ₩38,411 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,513 | ₩38,606 | ₩38,439 | ₩38,486 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,807 | ₩38,807 | ₩38,727 | ₩38,773 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,379 | ₩38,673 | ₩38,299 | ₩38,673 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,320 | ₩38,370 | ₩38,165 | ₩38,370 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,486 | ₩38,620 | ₩38,446 | ₩38,458 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,439 | ₩38,566 | ₩38,439 | ₩38,505 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,366 | ₩38,539 | ₩38,366 | ₩38,499 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,185 | ₩38,185 | ₩38,033 | ₩38,033 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,352 | ₩38,352 | ₩38,011 | ₩38,109 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,637 | ₩38,132 | ₩37,637 | ₩38,126 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,376 | ₩37,711 | ₩37,376 | ₩37,608 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,243 | ₩37,283 | ₩37,096 | ₩37,243 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,169 | ₩37,437 | ₩36,962 | ₩37,435 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,831 | ₩38,078 | ₩37,751 | ₩37,761 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,604 | ₩37,775 | ₩37,604 | ₩37,735 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,775 | ₩37,082 | ₩36,775 | ₩37,035 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,628 | ₩36,628 | ₩36,548 | ₩36,553 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,926 | ₩35,986 | ₩35,926 | ₩35,986 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,414 | ₩36,441 | ₩36,310 | ₩36,310 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,181 | ₩36,323 | ₩36,181 | ₩36,323 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,427 | ₩36,427 | ₩36,153 | ₩36,189 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,608 | ₩36,608 | ₩36,368 | ₩36,368 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,434 | ₩36,534 | ₩36,434 | ₩36,497 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,080 | ₩36,120 | ₩35,959 | ₩35,979 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,080 | ₩36,093 | ₩35,879 | ₩35,890 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,414 | ₩36,414 | ₩36,145 | ₩36,145 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,040 | ₩36,120 | ₩35,973 | ₩36,009 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,893 | ₩35,933 | ₩35,851 | ₩35,851 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,478 | ₩35,692 | ₩35,478 | ₩35,679 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,173 | ₩36,180 | ₩36,040 | ₩36,094 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,886 | ₩36,013 | ₩35,826 | ₩35,982 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,665 | ₩35,967 | ₩35,665 | ₩35,967 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,759 | ₩35,812 | ₩35,486 | ₩35,486 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,171 | ₩35,298 | ₩35,171 | ₩35,284 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,572 | ₩35,572 | ₩35,244 | ₩35,336 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,278 | ₩35,572 | ₩35,264 | ₩35,572 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,943 | ₩35,358 | ₩34,917 | ₩34,962 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,997 | ₩35,177 | ₩34,903 | ₩34,974 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,743 | ₩34,903 | ₩34,716 | ₩34,802 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,943 | ₩34,943 | ₩34,663 | ₩34,756 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,877 | ₩34,917 | ₩34,796 | ₩34,834 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,759 | ₩35,759 | ₩34,903 | ₩34,903 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,852 | ₩35,852 | ₩35,616 | ₩35,616 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,946 | ₩36,080 | ₩35,653 | ₩35,653 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,492 | ₩35,812 | ₩35,492 | ₩35,741 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,251 | ₩35,545 | ₩35,251 | ₩35,459 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,558 | ₩35,558 | ₩35,135 | ₩35,135 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,117 | ₩35,354 | ₩35,117 | ₩35,354 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,465 | ₩35,465 | ₩35,123 | ₩35,123 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,291 | ₩35,358 | ₩35,144 | ₩35,148 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,492 | ₩35,665 | ₩35,344 | ₩35,390 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,224 | ₩35,291 | ₩35,175 | ₩35,238 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,492 | ₩35,585 | ₩35,425 | ₩35,475 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,371 | ₩35,692 | ₩35,365 | ₩35,679 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,331 | ₩35,572 | ₩35,331 | ₩35,410 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,197 | ₩35,585 | ₩35,013 | ₩35,478 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,344 | ₩35,572 | ₩35,232 | ₩35,232 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,244 | ₩35,358 | ₩35,224 | ₩35,304 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,197 | ₩35,358 | ₩35,010 | ₩35,235 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,636 | ₩34,970 | ₩34,355 | ₩34,970 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,409 | ₩34,816 | ₩34,409 | ₩34,806 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,449 | ₩34,716 | ₩34,429 | ₩34,429 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,288 | ₩34,693 | ₩34,288 | ₩34,661 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,275 | ₩34,342 | ₩34,168 | ₩34,179 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,409 | ₩34,623 | ₩34,369 | ₩34,409 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,342 | ₩34,369 | ₩34,208 | ₩34,307 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,422 | ₩34,609 | ₩34,382 | ₩34,609 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,984 | ₩34,984 | ₩34,669 | ₩34,716 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,810 | ₩35,077 | ₩34,776 | ₩34,989 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩35,010 | ₩35,117 | ₩34,910 | ₩34,910 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,090 | ₩35,117 | ₩35,024 | ₩35,069 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,970 | ₩35,111 | ₩34,963 | ₩35,041 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,104 | ₩35,104 | ₩34,796 | ₩34,883 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,505 | ₩35,505 | ₩35,171 | ₩35,180 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,090 | ₩35,465 | ₩34,970 | ₩35,442 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,030 | ₩35,030 | ₩34,863 | ₩34,957 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,251 | ₩35,251 | ₩35,024 | ₩35,086 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,197 | ₩35,238 | ₩35,151 | ₩35,151 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩35,010 | ₩35,104 | ₩35,010 | ₩35,098 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,278 | ₩35,278 | ₩35,144 | ₩35,157 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,478 | ₩35,478 | ₩35,171 | ₩35,247 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,719 | ₩35,759 | ₩35,356 | ₩35,356 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,371 | ₩35,451 | ₩35,371 | ₩35,409 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,411 | ₩35,411 | ₩35,290 | ₩35,290 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,970 | ₩34,970 | ₩34,730 | ₩34,883 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,703 | ₩34,716 | ₩34,569 | ₩34,623 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,736 | ₩34,736 | ₩34,636 | ₩34,636 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,168 | ₩34,699 | ₩34,168 | ₩34,699 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,449 | ₩34,502 | ₩34,264 | ₩34,264 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,516 | ₩34,703 | ₩34,449 | ₩34,636 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,730 | ₩34,730 | ₩34,569 | ₩34,657 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,141 | ₩34,222 | ₩33,981 | ₩34,080 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,914 | ₩34,208 | ₩33,914 | ₩34,195 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,607 | ₩33,954 | ₩33,607 | ₩33,949 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩34,008 | ₩34,014 | ₩33,879 | ₩33,879 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,600 | ₩33,847 | ₩33,526 | ₩33,845 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,353 | ₩33,526 | ₩33,206 | ₩33,252 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,540 | ₩33,540 | ₩33,152 | ₩33,152 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,873 | ₩33,873 | ₩33,580 | ₩33,660 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,754 | ₩33,754 | ₩33,486 | ₩33,616 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,192 | ₩33,587 | ₩33,192 | ₩33,473 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,366 | ₩33,540 | ₩33,313 | ₩33,313 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,299 | ₩33,299 | ₩32,885 | ₩32,885 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,085 | ₩33,085 | ₩32,885 | ₩32,885 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,526 | ₩33,620 | ₩33,366 | ₩33,366 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,901 | ₩33,921 | ₩33,846 | ₩33,846 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,687 | ₩33,794 | ₩33,607 | ₩33,660 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,473 | ₩33,540 | ₩33,460 | ₩33,540 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,794 | ₩33,903 | ₩33,473 | ₩33,473 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,941 | ₩34,048 | ₩33,941 | ₩34,048 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,084 | ₩34,476 | ₩34,084 | ₩34,168 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,807 | ₩34,516 | ₩33,807 | ₩34,516 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,242 | ₩34,623 | ₩34,242 | ₩34,623 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,224 | ₩35,224 | ₩34,836 | ₩34,997 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,197 | ₩35,318 | ₩35,197 | ₩35,291 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,770 | ₩35,278 | ₩34,684 | ₩35,211 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,251 | ₩35,518 | ₩35,251 | ₩35,492 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,344 | ₩35,598 | ₩35,157 | ₩35,598 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,296 | ₩35,799 | ₩35,211 | ₩35,799 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,943 | ₩35,090 | ₩34,903 | ₩35,090 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,251 | ₩35,304 | ₩35,173 | ₩35,296 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,425 | ₩35,425 | ₩34,903 | ₩34,938 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,256 | ₩35,652 | ₩35,256 | ₩35,438 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,485 | ₩35,485 | ₩35,291 | ₩35,378 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,238 | ₩35,532 | ₩35,238 | ₩35,510 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,278 | ₩35,278 | ₩34,950 | ₩35,238 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,984 | ₩35,318 | ₩34,984 | ₩35,310 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,525 | ₩35,525 | ₩34,823 | ₩34,823 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,358 | ₩35,505 | ₩35,211 | ₩35,425 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,371 | ₩35,530 | ₩35,358 | ₩35,415 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,358 | ₩35,358 | ₩35,189 | ₩35,284 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,184 | ₩35,415 | ₩35,184 | ₩35,415 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,652 | ₩35,652 | ₩34,743 | ₩34,798 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,850 | ₩35,131 | ₩34,850 | ₩35,050 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,435 | ₩34,656 | ₩34,315 | ₩34,366 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,271 | ₩34,502 | ₩34,271 | ₩34,478 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,355 | ₩34,355 | ₩34,068 | ₩34,323 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,342 | ₩34,369 | ₩34,181 | ₩34,181 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,489 | ₩34,489 | ₩34,315 | ₩34,315 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,569 | ₩34,569 | ₩34,409 | ₩34,504 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,756 | ₩34,763 | ₩34,584 | ₩34,676 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,111 | ₩35,111 | ₩34,496 | ₩34,591 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,810 | ₩34,890 | ₩34,728 | ₩34,756 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,375 | ₩34,616 | ₩34,369 | ₩34,616 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,195 | ₩34,262 | ₩34,049 | ₩34,049 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,415 | ₩34,435 | ₩34,318 | ₩34,318 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,449 | ₩34,629 | ₩34,449 | ₩34,568 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,141 | ₩34,456 | ₩34,141 | ₩34,369 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,235 | ₩34,329 | ₩34,128 | ₩34,168 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,262 | ₩34,292 | ₩34,214 | ₩34,283 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,208 | ₩34,275 | ₩34,168 | ₩34,258 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,807 | ₩34,121 | ₩33,807 | ₩34,096 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩34,008 | ₩34,008 | ₩33,611 | ₩33,611 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,740 | ₩33,993 | ₩33,740 | ₩33,956 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,272 | ₩33,700 | ₩33,272 | ₩33,521 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩33,005 | ₩33,206 | ₩32,890 | ₩33,163 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,125 | ₩33,139 | ₩32,949 | ₩32,949 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,259 | ₩33,272 | ₩33,216 | ₩33,216 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,272 | ₩33,299 | ₩33,179 | ₩33,246 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,366 | ₩33,401 | ₩33,299 | ₩33,401 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,353 | ₩33,393 | ₩33,326 | ₩33,371 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,446 | ₩33,446 | ₩33,259 | ₩33,272 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,366 | ₩33,540 | ₩33,353 | ₩33,417 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,182 | ₩33,299 | ₩33,182 | ₩33,190 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,406 | ₩33,406 | ₩33,109 | ₩33,109 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,299 | ₩33,299 | ₩33,127 | ₩33,127 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,366 | ₩33,366 | ₩33,032 | ₩33,137 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,567 | ₩33,567 | ₩33,379 | ₩33,433 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,059 | ₩33,727 | ₩33,059 | ₩33,371 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,326 | ₩33,647 | ₩33,266 | ₩33,518 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,718 | ₩33,206 | ₩32,718 | ₩33,099 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,756 | ₩34,846 | ₩34,704 | ₩34,704 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,689 | ₩34,730 | ₩34,675 | ₩34,675 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,081 | ₩35,081 | ₩34,914 | ₩34,914 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,796 | ₩34,894 | ₩34,796 | ₩34,850 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,756 | ₩34,869 | ₩34,756 | ₩34,806 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,542 | ₩34,673 | ₩34,489 | ₩34,576 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,529 | ₩34,898 | ₩34,529 | ₩34,696 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,663 | ₩34,802 | ₩34,663 | ₩34,802 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,643 | ₩34,716 | ₩34,643 | ₩34,669 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,435 | ₩34,462 | ₩34,359 | ₩34,399 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,526 | ₩33,794 | ₩33,526 | ₩33,770 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,526 | ₩33,700 | ₩33,513 | ₩33,563 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,446 | ₩33,504 | ₩32,751 | ₩32,766 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,230 | ₩33,246 | ₩33,112 | ₩33,159 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩33,005 | ₩33,306 | ₩33,005 | ₩33,306 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,687 | ₩33,700 | ₩33,143 | ₩33,183 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,620 | ₩33,821 | ₩33,620 | ₩33,663 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,222 | ₩34,222 | ₩33,800 | ₩33,800 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,128 | ₩34,222 | ₩34,109 | ₩34,109 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,861 | ₩34,021 | ₩33,861 | ₩33,965 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,540 | ₩33,714 | ₩33,540 | ₩33,671 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,206 | ₩33,500 | ₩33,179 | ₩33,484 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,473 | ₩33,473 | ₩33,166 | ₩33,166 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,206 | ₩33,553 | ₩33,206 | ₩33,448 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,620 | ₩33,620 | ₩33,059 | ₩33,123 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,406 | ₩33,406 | ₩33,085 | ₩33,393 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,420 | ₩33,460 | ₩33,353 | ₩33,457 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,647 | ₩33,673 | ₩33,365 | ₩33,365 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,899 | ₩33,968 | ₩33,473 | ₩33,548 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,128 | ₩34,181 | ₩34,024 | ₩34,024 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,329 | ₩34,329 | ₩34,128 | ₩34,168 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,208 | ₩34,208 | ₩34,088 | ₩34,088 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,041 | ₩34,222 | ₩34,021 | ₩34,161 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,115 | ₩34,168 | ₩33,954 | ₩33,968 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,486 | ₩34,248 | ₩33,486 | ₩34,115 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,954 | ₩34,088 | ₩33,954 | ₩34,050 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,687 | ₩33,780 | ₩33,580 | ₩33,772 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,914 | ₩34,021 | ₩33,593 | ₩33,675 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,208 | ₩34,208 | ₩33,913 | ₩33,913 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,272 | ₩33,921 | ₩33,272 | ₩33,921 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,480 | ₩33,559 | ₩33,460 | ₩33,559 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,994 | ₩33,994 | ₩33,121 | ₩33,121 | -2.57% | 1.8만 |
|---|