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 | ₩36,864 | ₩36,870 | ₩36,808 | ₩36,808 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,256 | ₩36,817 | ₩36,256 | ₩36,817 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,283 | ₩36,376 | ₩36,256 | ₩36,309 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,630 | ₩36,790 | ₩36,616 | ₩36,637 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,349 | ₩36,536 | ₩36,349 | ₩36,466 | +0.32% | 500 |
| 2026.10.02 | ₩36,389 | ₩36,389 | ₩36,189 | ₩36,242 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,935 | ₩36,189 | ₩35,908 | ₩36,152 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,149 | ₩36,149 | ₩35,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,922 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,189 | ₩36,189 | ₩35,949 | ₩36,094 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,376 | ₩36,376 | ₩36,095 | ₩36,205 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,416 | ₩36,630 | ₩36,416 | ₩36,582 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,630 | ₩36,630 | ₩36,383 | ₩36,456 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,001 | ₩37,017 | ₩36,777 | ₩36,777 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,318 | ₩37,318 | ₩37,084 | ₩37,184 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,164 | ₩37,284 | ₩37,133 | ₩37,133 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,377 | ₩37,377 | ₩37,258 | ₩37,280 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,712 | ₩37,752 | ₩37,618 | ₩37,645 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,872 | ₩37,992 | ₩37,512 | ₩37,578 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,979 | ₩37,992 | ₩37,907 | ₩37,907 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,046 | ₩38,220 | ₩38,033 | ₩38,063 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,899 | ₩37,972 | ₩37,859 | ₩37,955 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,805 | ₩37,805 | ₩37,658 | ₩37,666 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,153 | ₩38,153 | ₩37,845 | ₩37,891 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,487 | ₩38,487 | ₩38,250 | ₩38,250 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,774 | ₩38,894 | ₩38,774 | ₩38,861 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,928 | ₩39,108 | ₩38,928 | ₩39,103 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,500 | ₩39,008 | ₩38,500 | ₩38,841 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,660 | ₩38,700 | ₩38,445 | ₩38,445 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,741 | ₩38,750 | ₩38,714 | ₩38,750 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,928 | ₩39,008 | ₩38,914 | ₩38,970 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,968 | ₩39,074 | ₩38,954 | ₩39,010 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,021 | ₩39,161 | ₩39,021 | ₩39,112 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,048 | ₩39,074 | ₩38,981 | ₩39,074 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,368 | ₩39,368 | ₩39,235 | ₩39,262 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,908 | ₩39,264 | ₩35,908 | ₩39,264 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,934 | ₩39,034 | ₩38,875 | ₩38,875 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,201 | ₩39,201 | ₩38,962 | ₩38,962 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,674 | ₩38,674 | ₩38,385 | ₩38,385 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,487 | ₩38,580 | ₩38,413 | ₩38,460 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,781 | ₩38,781 | ₩38,700 | ₩38,747 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,353 | ₩38,647 | ₩38,273 | ₩38,647 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,294 | ₩38,344 | ₩38,139 | ₩38,344 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,460 | ₩38,594 | ₩38,420 | ₩38,432 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,413 | ₩38,540 | ₩38,413 | ₩38,479 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,340 | ₩38,513 | ₩38,340 | ₩38,473 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,159 | ₩38,159 | ₩38,007 | ₩38,007 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,326 | ₩38,326 | ₩37,986 | ₩38,083 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,612 | ₩38,106 | ₩37,612 | ₩38,101 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,351 | ₩37,685 | ₩37,351 | ₩37,582 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,218 | ₩37,258 | ₩37,071 | ₩37,218 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,144 | ₩37,411 | ₩36,937 | ₩37,410 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,805 | ₩38,053 | ₩37,725 | ₩37,736 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,578 | ₩37,749 | ₩37,578 | ₩37,709 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,750 | ₩37,057 | ₩36,750 | ₩37,011 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,603 | ₩36,603 | ₩36,523 | ₩36,528 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,902 | ₩35,962 | ₩35,902 | ₩35,962 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,389 | ₩36,416 | ₩36,285 | ₩36,285 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,157 | ₩36,299 | ₩36,157 | ₩36,299 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,403 | ₩36,403 | ₩36,129 | ₩36,165 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,583 | ₩36,583 | ₩36,344 | ₩36,344 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,409 | ₩36,510 | ₩36,409 | ₩36,472 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,055 | ₩36,095 | ₩35,935 | ₩35,955 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,055 | ₩36,069 | ₩35,855 | ₩35,866 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,389 | ₩36,389 | ₩36,121 | ₩36,121 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,015 | ₩36,095 | ₩35,949 | ₩35,985 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,868 | ₩35,908 | ₩35,827 | ₩35,827 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,454 | ₩35,668 | ₩35,454 | ₩35,655 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,149 | ₩36,156 | ₩36,015 | ₩36,070 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,862 | ₩35,989 | ₩35,802 | ₩35,958 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,641 | ₩35,943 | ₩35,641 | ₩35,943 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,735 | ₩35,788 | ₩35,462 | ₩35,462 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,147 | ₩35,274 | ₩35,147 | ₩35,261 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,548 | ₩35,548 | ₩35,220 | ₩35,313 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,254 | ₩35,548 | ₩35,241 | ₩35,548 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,920 | ₩35,334 | ₩34,893 | ₩34,939 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,973 | ₩35,154 | ₩34,880 | ₩34,951 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,720 | ₩34,880 | ₩34,693 | ₩34,778 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,920 | ₩34,920 | ₩34,639 | ₩34,733 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,853 | ₩34,893 | ₩34,773 | ₩34,810 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,735 | ₩35,735 | ₩34,880 | ₩34,880 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,828 | ₩35,828 | ₩35,592 | ₩35,592 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,922 | ₩36,055 | ₩35,629 | ₩35,629 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,468 | ₩35,788 | ₩35,468 | ₩35,717 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,227 | ₩35,521 | ₩35,227 | ₩35,436 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,534 | ₩35,534 | ₩35,111 | ₩35,111 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,094 | ₩35,330 | ₩35,094 | ₩35,330 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,441 | ₩35,441 | ₩35,099 | ₩35,099 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,267 | ₩35,334 | ₩35,120 | ₩35,124 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,468 | ₩35,641 | ₩35,321 | ₩35,366 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,200 | ₩35,267 | ₩35,151 | ₩35,214 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,468 | ₩35,561 | ₩35,401 | ₩35,452 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,347 | ₩35,668 | ₩35,341 | ₩35,655 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,307 | ₩35,548 | ₩35,307 | ₩35,386 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,174 | ₩35,561 | ₩34,989 | ₩35,454 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,321 | ₩35,548 | ₩35,208 | ₩35,208 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,220 | ₩35,334 | ₩35,200 | ₩35,281 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,174 | ₩35,334 | ₩34,987 | ₩35,211 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,613 | ₩34,947 | ₩34,332 | ₩34,947 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,386 | ₩34,793 | ₩34,386 | ₩34,782 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,426 | ₩34,693 | ₩34,406 | ₩34,406 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,265 | ₩34,670 | ₩34,265 | ₩34,638 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,252 | ₩34,319 | ₩34,145 | ₩34,156 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,386 | ₩34,599 | ₩34,345 | ₩34,386 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,319 | ₩34,345 | ₩34,185 | ₩34,284 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,399 | ₩34,586 | ₩34,359 | ₩34,586 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,960 | ₩34,960 | ₩34,646 | ₩34,693 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,786 | ₩35,053 | ₩34,753 | ₩34,965 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,987 | ₩35,094 | ₩34,887 | ₩34,887 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,067 | ₩35,094 | ₩35,000 | ₩35,045 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,947 | ₩35,087 | ₩34,940 | ₩35,017 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,080 | ₩35,080 | ₩34,773 | ₩34,860 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,481 | ₩35,481 | ₩35,147 | ₩35,156 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,067 | ₩35,441 | ₩34,947 | ₩35,418 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,007 | ₩35,007 | ₩34,840 | ₩34,933 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,227 | ₩35,227 | ₩35,000 | ₩35,063 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,174 | ₩35,214 | ₩35,127 | ₩35,127 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,987 | ₩35,080 | ₩34,987 | ₩35,075 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,254 | ₩35,254 | ₩35,120 | ₩35,134 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,454 | ₩35,454 | ₩35,147 | ₩35,223 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,695 | ₩35,735 | ₩35,333 | ₩35,333 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,347 | ₩35,428 | ₩35,347 | ₩35,385 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,387 | ₩35,387 | ₩35,266 | ₩35,266 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,947 | ₩34,947 | ₩34,706 | ₩34,860 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,679 | ₩34,693 | ₩34,546 | ₩34,599 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,713 | ₩34,713 | ₩34,613 | ₩34,613 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,145 | ₩34,675 | ₩34,145 | ₩34,675 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,426 | ₩34,479 | ₩34,241 | ₩34,241 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,492 | ₩34,679 | ₩34,426 | ₩34,613 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,706 | ₩34,706 | ₩34,546 | ₩34,634 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,118 | ₩34,199 | ₩33,958 | ₩34,057 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,891 | ₩34,185 | ₩33,891 | ₩34,172 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,584 | ₩33,931 | ₩33,584 | ₩33,926 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,985 | ₩33,991 | ₩33,857 | ₩33,857 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,577 | ₩33,824 | ₩33,504 | ₩33,822 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,330 | ₩33,504 | ₩33,183 | ₩33,230 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,517 | ₩33,517 | ₩33,130 | ₩33,130 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,850 | ₩33,850 | ₩33,557 | ₩33,637 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,731 | ₩33,731 | ₩33,464 | ₩33,593 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,170 | ₩33,564 | ₩33,170 | ₩33,450 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,344 | ₩33,517 | ₩33,290 | ₩33,290 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,277 | ₩33,277 | ₩32,863 | ₩32,863 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,063 | ₩33,063 | ₩32,863 | ₩32,863 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,504 | ₩33,597 | ₩33,344 | ₩33,344 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,878 | ₩33,898 | ₩33,823 | ₩33,823 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,664 | ₩33,771 | ₩33,584 | ₩33,637 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,450 | ₩33,517 | ₩33,437 | ₩33,517 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,771 | ₩33,881 | ₩33,450 | ₩33,450 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,918 | ₩34,025 | ₩33,918 | ₩34,025 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,061 | ₩34,452 | ₩34,061 | ₩34,145 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,784 | ₩34,492 | ₩33,784 | ₩34,492 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,219 | ₩34,599 | ₩34,219 | ₩34,599 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,200 | ₩35,200 | ₩34,813 | ₩34,973 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,174 | ₩35,294 | ₩35,174 | ₩35,267 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,746 | ₩35,254 | ₩34,661 | ₩35,187 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,227 | ₩35,494 | ₩35,227 | ₩35,468 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,321 | ₩35,574 | ₩35,134 | ₩35,574 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,273 | ₩35,775 | ₩35,187 | ₩35,775 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,920 | ₩35,067 | ₩34,880 | ₩35,067 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,227 | ₩35,281 | ₩35,150 | ₩35,273 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,401 | ₩35,401 | ₩34,880 | ₩34,915 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,232 | ₩35,628 | ₩35,232 | ₩35,414 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,461 | ₩35,461 | ₩35,267 | ₩35,354 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,214 | ₩35,508 | ₩35,214 | ₩35,486 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,254 | ₩35,254 | ₩34,927 | ₩35,214 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,960 | ₩35,294 | ₩34,960 | ₩35,286 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,501 | ₩35,501 | ₩34,800 | ₩34,800 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,334 | ₩35,481 | ₩35,187 | ₩35,401 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,347 | ₩35,506 | ₩35,334 | ₩35,391 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,334 | ₩35,334 | ₩35,166 | ₩35,261 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,160 | ₩35,391 | ₩35,160 | ₩35,391 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,628 | ₩35,628 | ₩34,720 | ₩34,774 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,826 | ₩35,107 | ₩34,826 | ₩35,027 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,412 | ₩34,633 | ₩34,292 | ₩34,343 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,248 | ₩34,479 | ₩34,248 | ₩34,455 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,332 | ₩34,332 | ₩34,045 | ₩34,300 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,319 | ₩34,345 | ₩34,158 | ₩34,158 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,466 | ₩34,466 | ₩34,292 | ₩34,292 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,546 | ₩34,546 | ₩34,386 | ₩34,480 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,733 | ₩34,740 | ₩34,561 | ₩34,653 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,087 | ₩35,087 | ₩34,472 | ₩34,567 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,786 | ₩34,866 | ₩34,705 | ₩34,733 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,352 | ₩34,593 | ₩34,345 | ₩34,593 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,172 | ₩34,239 | ₩34,026 | ₩34,026 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,392 | ₩34,412 | ₩34,295 | ₩34,295 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,426 | ₩34,606 | ₩34,426 | ₩34,545 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,118 | ₩34,432 | ₩34,118 | ₩34,345 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,212 | ₩34,305 | ₩34,105 | ₩34,145 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,239 | ₩34,269 | ₩34,191 | ₩34,260 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,185 | ₩34,252 | ₩34,145 | ₩34,235 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,784 | ₩34,098 | ₩33,784 | ₩34,073 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,985 | ₩33,985 | ₩33,588 | ₩33,588 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,718 | ₩33,970 | ₩33,718 | ₩33,933 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,250 | ₩33,678 | ₩33,250 | ₩33,499 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,983 | ₩33,183 | ₩32,868 | ₩33,141 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,103 | ₩33,116 | ₩32,927 | ₩32,927 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,237 | ₩33,250 | ₩33,194 | ₩33,194 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,250 | ₩33,277 | ₩33,157 | ₩33,223 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,344 | ₩33,378 | ₩33,277 | ₩33,378 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,330 | ₩33,370 | ₩33,303 | ₩33,349 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,424 | ₩33,424 | ₩33,237 | ₩33,250 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,344 | ₩33,517 | ₩33,330 | ₩33,394 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,159 | ₩33,277 | ₩33,159 | ₩33,167 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,384 | ₩33,384 | ₩33,087 | ₩33,087 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,277 | ₩33,277 | ₩33,104 | ₩33,104 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,344 | ₩33,344 | ₩33,010 | ₩33,115 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,544 | ₩33,544 | ₩33,357 | ₩33,410 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,036 | ₩33,704 | ₩33,036 | ₩33,349 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,303 | ₩33,624 | ₩33,243 | ₩33,496 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,696 | ₩33,183 | ₩32,696 | ₩33,076 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,733 | ₩34,822 | ₩34,681 | ₩34,681 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,666 | ₩34,706 | ₩34,651 | ₩34,651 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,057 | ₩35,057 | ₩34,891 | ₩34,891 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,773 | ₩34,870 | ₩34,773 | ₩34,826 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,733 | ₩34,845 | ₩34,733 | ₩34,782 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,519 | ₩34,650 | ₩34,466 | ₩34,553 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,506 | ₩34,874 | ₩34,506 | ₩34,673 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,639 | ₩34,778 | ₩34,639 | ₩34,778 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,619 | ₩34,693 | ₩34,619 | ₩34,646 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,412 | ₩34,439 | ₩34,336 | ₩34,376 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,504 | ₩33,771 | ₩33,504 | ₩33,747 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,504 | ₩33,678 | ₩33,491 | ₩33,540 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,424 | ₩33,481 | ₩32,729 | ₩32,744 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,207 | ₩33,223 | ₩33,090 | ₩33,137 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,983 | ₩33,283 | ₩32,983 | ₩33,283 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,664 | ₩33,678 | ₩33,120 | ₩33,161 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,597 | ₩33,798 | ₩33,597 | ₩33,640 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,199 | ₩34,199 | ₩33,778 | ₩33,778 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,105 | ₩34,199 | ₩34,086 | ₩34,086 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,838 | ₩33,998 | ₩33,838 | ₩33,942 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,517 | ₩33,691 | ₩33,517 | ₩33,648 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,183 | ₩33,477 | ₩33,157 | ₩33,461 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,450 | ₩33,450 | ₩33,143 | ₩33,143 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,183 | ₩33,531 | ₩33,183 | ₩33,425 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,597 | ₩33,597 | ₩33,036 | ₩33,100 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,384 | ₩33,384 | ₩33,063 | ₩33,370 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,397 | ₩33,437 | ₩33,330 | ₩33,434 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,624 | ₩33,651 | ₩33,342 | ₩33,342 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,877 | ₩33,945 | ₩33,450 | ₩33,525 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,105 | ₩34,158 | ₩34,001 | ₩34,001 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,305 | ₩34,305 | ₩34,105 | ₩34,145 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,185 | ₩34,185 | ₩34,065 | ₩34,065 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,018 | ₩34,199 | ₩33,998 | ₩34,138 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,092 | ₩34,145 | ₩33,931 | ₩33,945 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,464 | ₩34,225 | ₩33,464 | ₩34,092 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,931 | ₩34,065 | ₩33,931 | ₩34,028 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,664 | ₩33,758 | ₩33,557 | ₩33,750 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,891 | ₩33,998 | ₩33,571 | ₩33,652 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,185 | ₩34,185 | ₩33,890 | ₩33,890 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,250 | ₩33,898 | ₩33,250 | ₩33,898 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,457 | ₩33,536 | ₩33,437 | ₩33,536 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,971 | ₩33,971 | ₩33,099 | ₩33,099 | -2.57% | 1.8만 |
|---|