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 | ₩36,850 | ₩36,856 | ₩36,794 | ₩36,794 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,242 | ₩36,803 | ₩36,242 | ₩36,803 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,269 | ₩36,362 | ₩36,242 | ₩36,296 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,616 | ₩36,776 | ₩36,603 | ₩36,623 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,336 | ₩36,523 | ₩36,336 | ₩36,452 | +0.32% | 500 |
| 2026.10.02 | ₩36,376 | ₩36,376 | ₩36,175 | ₩36,229 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,922 | ₩36,175 | ₩35,895 | ₩36,138 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,135 | ₩36,135 | ₩35,895 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,908 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,175 | ₩36,175 | ₩35,935 | ₩36,081 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,362 | ₩36,362 | ₩36,082 | ₩36,191 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,402 | ₩36,616 | ₩36,402 | ₩36,568 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,616 | ₩36,616 | ₩36,369 | ₩36,443 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩36,987 | ₩37,003 | ₩36,763 | ₩36,763 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,304 | ₩37,304 | ₩37,070 | ₩37,170 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,150 | ₩37,270 | ₩37,120 | ₩37,120 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,363 | ₩37,363 | ₩37,244 | ₩37,266 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,698 | ₩37,738 | ₩37,604 | ₩37,631 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,858 | ₩37,978 | ₩37,497 | ₩37,564 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,965 | ₩37,978 | ₩37,893 | ₩37,893 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,032 | ₩38,205 | ₩38,018 | ₩38,049 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,885 | ₩37,958 | ₩37,845 | ₩37,941 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,791 | ₩37,791 | ₩37,644 | ₩37,652 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,138 | ₩38,138 | ₩37,831 | ₩37,877 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,472 | ₩38,472 | ₩38,236 | ₩38,236 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,759 | ₩38,880 | ₩38,759 | ₩38,846 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,913 | ₩39,093 | ₩38,913 | ₩39,088 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,486 | ₩38,993 | ₩38,486 | ₩38,826 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,646 | ₩38,686 | ₩38,431 | ₩38,431 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,726 | ₩38,735 | ₩38,699 | ₩38,735 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,913 | ₩38,993 | ₩38,900 | ₩38,956 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,953 | ₩39,060 | ₩38,940 | ₩38,996 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,006 | ₩39,147 | ₩39,006 | ₩39,097 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,033 | ₩39,060 | ₩38,966 | ₩39,060 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,354 | ₩39,354 | ₩39,220 | ₩39,247 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,895 | ₩39,249 | ₩35,895 | ₩39,249 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,920 | ₩39,020 | ₩38,861 | ₩38,861 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,187 | ₩39,187 | ₩38,948 | ₩38,948 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,659 | ₩38,659 | ₩38,371 | ₩38,371 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,472 | ₩38,566 | ₩38,399 | ₩38,446 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,766 | ₩38,766 | ₩38,686 | ₩38,733 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,339 | ₩38,633 | ₩38,259 | ₩38,633 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,280 | ₩38,329 | ₩38,125 | ₩38,329 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,446 | ₩38,579 | ₩38,406 | ₩38,418 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,399 | ₩38,526 | ₩38,399 | ₩38,464 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,325 | ₩38,499 | ₩38,325 | ₩38,459 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,145 | ₩38,145 | ₩37,993 | ₩37,993 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,312 | ₩38,312 | ₩37,972 | ₩38,069 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,598 | ₩38,092 | ₩37,598 | ₩38,086 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,337 | ₩37,671 | ₩37,337 | ₩37,568 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,204 | ₩37,244 | ₩37,057 | ₩37,204 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,130 | ₩37,397 | ₩36,923 | ₩37,396 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,791 | ₩38,038 | ₩37,711 | ₩37,722 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,564 | ₩37,735 | ₩37,564 | ₩37,695 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,736 | ₩37,043 | ₩36,736 | ₩36,997 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,589 | ₩36,589 | ₩36,509 | ₩36,515 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,888 | ₩35,948 | ₩35,888 | ₩35,948 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,376 | ₩36,402 | ₩36,272 | ₩36,272 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,143 | ₩36,285 | ₩36,143 | ₩36,285 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,389 | ₩36,389 | ₩36,115 | ₩36,151 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,569 | ₩36,569 | ₩36,330 | ₩36,330 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,396 | ₩36,496 | ₩36,396 | ₩36,459 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,042 | ₩36,082 | ₩35,922 | ₩35,942 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,042 | ₩36,055 | ₩35,842 | ₩35,852 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,376 | ₩36,376 | ₩36,107 | ₩36,107 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,002 | ₩36,082 | ₩35,935 | ₩35,971 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,855 | ₩35,895 | ₩35,814 | ₩35,814 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,441 | ₩35,655 | ₩35,441 | ₩35,641 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,135 | ₩36,142 | ₩36,002 | ₩36,057 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,848 | ₩35,975 | ₩35,788 | ₩35,944 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,628 | ₩35,930 | ₩35,628 | ₩35,930 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,721 | ₩35,775 | ₩35,449 | ₩35,449 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,134 | ₩35,261 | ₩35,134 | ₩35,247 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,534 | ₩35,534 | ₩35,207 | ₩35,299 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,241 | ₩35,534 | ₩35,227 | ₩35,534 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,907 | ₩35,321 | ₩34,880 | ₩34,926 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,960 | ₩35,141 | ₩34,867 | ₩34,938 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,707 | ₩34,867 | ₩34,680 | ₩34,765 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,907 | ₩34,907 | ₩34,626 | ₩34,720 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,840 | ₩34,880 | ₩34,760 | ₩34,797 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,721 | ₩35,721 | ₩34,867 | ₩34,867 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,815 | ₩35,815 | ₩35,579 | ₩35,579 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,908 | ₩36,042 | ₩35,616 | ₩35,616 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,454 | ₩35,775 | ₩35,454 | ₩35,704 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,214 | ₩35,508 | ₩35,214 | ₩35,422 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,521 | ₩35,521 | ₩35,098 | ₩35,098 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,080 | ₩35,317 | ₩35,080 | ₩35,317 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,428 | ₩35,428 | ₩35,086 | ₩35,086 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,254 | ₩35,321 | ₩35,107 | ₩35,111 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,454 | ₩35,628 | ₩35,307 | ₩35,353 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,187 | ₩35,254 | ₩35,138 | ₩35,201 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,454 | ₩35,548 | ₩35,388 | ₩35,438 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,334 | ₩35,655 | ₩35,327 | ₩35,641 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,294 | ₩35,534 | ₩35,294 | ₩35,373 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,161 | ₩35,548 | ₩34,976 | ₩35,441 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,307 | ₩35,534 | ₩35,195 | ₩35,195 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,207 | ₩35,321 | ₩35,187 | ₩35,267 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,161 | ₩35,321 | ₩34,974 | ₩35,198 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,600 | ₩34,934 | ₩34,319 | ₩34,934 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,373 | ₩34,780 | ₩34,373 | ₩34,769 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,413 | ₩34,680 | ₩34,393 | ₩34,393 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,252 | ₩34,657 | ₩34,252 | ₩34,625 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,239 | ₩34,306 | ₩34,132 | ₩34,143 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,373 | ₩34,586 | ₩34,333 | ₩34,373 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,306 | ₩34,333 | ₩34,172 | ₩34,271 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,386 | ₩34,573 | ₩34,346 | ₩34,573 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,947 | ₩34,947 | ₩34,633 | ₩34,680 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,773 | ₩35,040 | ₩34,740 | ₩34,952 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,974 | ₩35,080 | ₩34,873 | ₩34,873 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,054 | ₩35,080 | ₩34,987 | ₩35,032 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,934 | ₩35,074 | ₩34,927 | ₩35,004 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,067 | ₩35,067 | ₩34,760 | ₩34,847 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,468 | ₩35,468 | ₩35,134 | ₩35,143 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,054 | ₩35,428 | ₩34,934 | ₩35,405 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩34,994 | ₩34,994 | ₩34,827 | ₩34,920 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,214 | ₩35,214 | ₩34,987 | ₩35,050 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,161 | ₩35,201 | ₩35,114 | ₩35,114 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,974 | ₩35,067 | ₩34,974 | ₩35,062 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,241 | ₩35,241 | ₩35,107 | ₩35,120 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,441 | ₩35,441 | ₩35,134 | ₩35,210 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,681 | ₩35,721 | ₩35,319 | ₩35,319 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,334 | ₩35,414 | ₩35,334 | ₩35,372 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,374 | ₩35,374 | ₩35,253 | ₩35,253 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,934 | ₩34,934 | ₩34,693 | ₩34,847 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,666 | ₩34,680 | ₩34,533 | ₩34,586 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,700 | ₩34,700 | ₩34,600 | ₩34,600 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,132 | ₩34,662 | ₩34,132 | ₩34,662 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,413 | ₩34,466 | ₩34,228 | ₩34,228 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,480 | ₩34,666 | ₩34,413 | ₩34,600 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,693 | ₩34,693 | ₩34,533 | ₩34,621 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,106 | ₩34,186 | ₩33,945 | ₩34,044 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,879 | ₩34,172 | ₩33,879 | ₩34,159 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,571 | ₩33,919 | ₩33,571 | ₩33,913 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,972 | ₩33,979 | ₩33,844 | ₩33,844 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,565 | ₩33,812 | ₩33,491 | ₩33,809 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,318 | ₩33,491 | ₩33,171 | ₩33,218 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,505 | ₩33,505 | ₩33,117 | ₩33,117 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,837 | ₩33,837 | ₩33,545 | ₩33,625 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,718 | ₩33,718 | ₩33,451 | ₩33,581 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,157 | ₩33,551 | ₩33,157 | ₩33,438 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,331 | ₩33,505 | ₩33,278 | ₩33,278 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,264 | ₩33,264 | ₩32,850 | ₩32,850 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,051 | ₩33,051 | ₩32,850 | ₩32,850 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,491 | ₩33,585 | ₩33,331 | ₩33,331 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,865 | ₩33,885 | ₩33,810 | ₩33,810 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,652 | ₩33,758 | ₩33,571 | ₩33,625 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,438 | ₩33,505 | ₩33,425 | ₩33,505 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,758 | ₩33,868 | ₩33,438 | ₩33,438 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,905 | ₩34,012 | ₩33,905 | ₩34,012 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,048 | ₩34,439 | ₩34,048 | ₩34,132 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,772 | ₩34,480 | ₩33,772 | ₩34,480 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,206 | ₩34,586 | ₩34,206 | ₩34,586 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,187 | ₩35,187 | ₩34,800 | ₩34,960 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,161 | ₩35,281 | ₩35,161 | ₩35,254 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,733 | ₩35,241 | ₩34,648 | ₩35,174 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,214 | ₩35,481 | ₩35,214 | ₩35,454 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,307 | ₩35,561 | ₩35,120 | ₩35,561 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,259 | ₩35,761 | ₩35,174 | ₩35,761 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,907 | ₩35,054 | ₩34,867 | ₩35,054 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,214 | ₩35,267 | ₩35,137 | ₩35,259 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,388 | ₩35,388 | ₩34,867 | ₩34,901 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,219 | ₩35,615 | ₩35,219 | ₩35,401 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,448 | ₩35,448 | ₩35,254 | ₩35,341 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,201 | ₩35,494 | ₩35,201 | ₩35,473 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,241 | ₩35,241 | ₩34,914 | ₩35,201 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,947 | ₩35,281 | ₩34,947 | ₩35,273 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,488 | ₩35,488 | ₩34,787 | ₩34,787 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,321 | ₩35,468 | ₩35,174 | ₩35,388 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,334 | ₩35,493 | ₩35,321 | ₩35,378 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,321 | ₩35,321 | ₩35,153 | ₩35,247 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,147 | ₩35,378 | ₩35,147 | ₩35,378 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,615 | ₩35,615 | ₩34,707 | ₩34,761 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,813 | ₩35,094 | ₩34,813 | ₩35,014 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,399 | ₩34,620 | ₩34,279 | ₩34,330 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,235 | ₩34,466 | ₩34,235 | ₩34,442 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,319 | ₩34,319 | ₩34,032 | ₩34,287 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,306 | ₩34,333 | ₩34,146 | ₩34,146 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,453 | ₩34,453 | ₩34,279 | ₩34,279 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,533 | ₩34,533 | ₩34,373 | ₩34,467 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,720 | ₩34,727 | ₩34,548 | ₩34,640 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,074 | ₩35,074 | ₩34,459 | ₩34,554 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,773 | ₩34,853 | ₩34,692 | ₩34,720 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,339 | ₩34,580 | ₩34,333 | ₩34,580 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,159 | ₩34,226 | ₩34,013 | ₩34,013 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,379 | ₩34,399 | ₩34,282 | ₩34,282 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,413 | ₩34,593 | ₩34,413 | ₩34,532 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,106 | ₩34,419 | ₩34,106 | ₩34,333 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,199 | ₩34,293 | ₩34,092 | ₩34,132 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,226 | ₩34,257 | ₩34,178 | ₩34,247 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,172 | ₩34,239 | ₩34,132 | ₩34,222 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,772 | ₩34,086 | ₩33,772 | ₩34,060 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,972 | ₩33,972 | ₩33,575 | ₩33,575 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,705 | ₩33,957 | ₩33,705 | ₩33,920 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,238 | ₩33,665 | ₩33,238 | ₩33,486 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,971 | ₩33,171 | ₩32,856 | ₩33,128 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,091 | ₩33,104 | ₩32,914 | ₩32,914 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,224 | ₩33,238 | ₩33,182 | ₩33,182 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,238 | ₩33,264 | ₩33,144 | ₩33,211 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,331 | ₩33,366 | ₩33,264 | ₩33,366 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,318 | ₩33,358 | ₩33,291 | ₩33,336 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,411 | ₩33,411 | ₩33,224 | ₩33,238 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,331 | ₩33,505 | ₩33,318 | ₩33,382 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,147 | ₩33,264 | ₩33,147 | ₩33,155 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,371 | ₩33,371 | ₩33,075 | ₩33,075 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,264 | ₩33,264 | ₩33,092 | ₩33,092 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,331 | ₩33,331 | ₩32,997 | ₩33,103 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,531 | ₩33,531 | ₩33,344 | ₩33,398 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,024 | ₩33,692 | ₩33,024 | ₩33,336 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,291 | ₩33,612 | ₩33,231 | ₩33,483 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,683 | ₩33,171 | ₩32,683 | ₩33,064 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,720 | ₩34,809 | ₩34,668 | ₩34,668 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,653 | ₩34,693 | ₩34,638 | ₩34,638 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,044 | ₩35,044 | ₩34,877 | ₩34,877 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,760 | ₩34,857 | ₩34,760 | ₩34,813 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,720 | ₩34,832 | ₩34,720 | ₩34,769 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,506 | ₩34,637 | ₩34,453 | ₩34,540 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,493 | ₩34,861 | ₩34,493 | ₩34,660 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,626 | ₩34,765 | ₩34,626 | ₩34,765 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,606 | ₩34,680 | ₩34,606 | ₩34,633 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,399 | ₩34,426 | ₩34,323 | ₩34,363 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,491 | ₩33,758 | ₩33,491 | ₩33,734 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,491 | ₩33,665 | ₩33,478 | ₩33,527 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,411 | ₩33,469 | ₩32,717 | ₩32,731 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,195 | ₩33,211 | ₩33,077 | ₩33,124 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,971 | ₩33,271 | ₩32,971 | ₩33,271 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,652 | ₩33,665 | ₩33,108 | ₩33,148 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,585 | ₩33,785 | ₩33,585 | ₩33,628 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,186 | ₩34,186 | ₩33,765 | ₩33,765 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,092 | ₩34,186 | ₩34,074 | ₩34,074 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,825 | ₩33,985 | ₩33,825 | ₩33,929 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,505 | ₩33,678 | ₩33,505 | ₩33,636 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,171 | ₩33,465 | ₩33,144 | ₩33,449 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,438 | ₩33,438 | ₩33,131 | ₩33,131 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,171 | ₩33,518 | ₩33,171 | ₩33,413 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,585 | ₩33,585 | ₩33,024 | ₩33,088 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,371 | ₩33,371 | ₩33,051 | ₩33,358 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,385 | ₩33,425 | ₩33,318 | ₩33,422 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,612 | ₩33,638 | ₩33,330 | ₩33,330 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,864 | ₩33,932 | ₩33,438 | ₩33,513 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,092 | ₩34,146 | ₩33,988 | ₩33,988 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,293 | ₩34,293 | ₩34,092 | ₩34,132 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,172 | ₩34,172 | ₩34,052 | ₩34,052 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,005 | ₩34,186 | ₩33,985 | ₩34,126 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,079 | ₩34,132 | ₩33,919 | ₩33,932 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,451 | ₩34,212 | ₩33,451 | ₩34,079 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,919 | ₩34,052 | ₩33,919 | ₩34,015 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,652 | ₩33,745 | ₩33,545 | ₩33,737 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,879 | ₩33,985 | ₩33,558 | ₩33,640 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,172 | ₩34,172 | ₩33,877 | ₩33,877 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,238 | ₩33,885 | ₩33,238 | ₩33,885 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,445 | ₩33,523 | ₩33,425 | ₩33,523 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,959 | ₩33,959 | ₩33,087 | ₩33,087 | -2.57% | 1.8만 |
|---|