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 | ₩36,869 | ₩36,876 | ₩36,813 | ₩36,813 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,261 | ₩36,822 | ₩36,261 | ₩36,822 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,288 | ₩36,381 | ₩36,261 | ₩36,315 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,635 | ₩36,796 | ₩36,622 | ₩36,642 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,355 | ₩36,542 | ₩36,355 | ₩36,471 | +0.32% | 500 |
| 2026.10.02 | ₩36,395 | ₩36,395 | ₩36,194 | ₩36,248 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,941 | ₩36,194 | ₩35,914 | ₩36,157 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,154 | ₩36,154 | ₩35,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,927 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,194 | ₩36,194 | ₩35,954 | ₩36,100 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,381 | ₩36,381 | ₩36,101 | ₩36,210 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,422 | ₩36,635 | ₩36,422 | ₩36,587 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,635 | ₩36,635 | ₩36,388 | ₩36,462 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,007 | ₩37,023 | ₩36,782 | ₩36,782 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,323 | ₩37,323 | ₩37,090 | ₩37,190 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,170 | ₩37,290 | ₩37,139 | ₩37,139 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,382 | ₩37,382 | ₩37,263 | ₩37,286 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,718 | ₩37,758 | ₩37,624 | ₩37,651 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,878 | ₩37,998 | ₩37,517 | ₩37,584 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,985 | ₩37,998 | ₩37,913 | ₩37,913 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,052 | ₩38,225 | ₩38,038 | ₩38,069 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,905 | ₩37,978 | ₩37,865 | ₩37,961 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,811 | ₩37,811 | ₩37,664 | ₩37,672 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,158 | ₩38,158 | ₩37,851 | ₩37,897 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,492 | ₩38,492 | ₩38,256 | ₩38,256 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,780 | ₩38,900 | ₩38,780 | ₩38,867 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,933 | ₩39,114 | ₩38,933 | ₩39,108 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,506 | ₩39,014 | ₩38,506 | ₩38,847 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,666 | ₩38,706 | ₩38,451 | ₩38,451 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,746 | ₩38,756 | ₩38,720 | ₩38,756 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,933 | ₩39,014 | ₩38,920 | ₩38,976 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,973 | ₩39,080 | ₩38,960 | ₩39,016 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,027 | ₩39,167 | ₩39,027 | ₩39,118 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,054 | ₩39,080 | ₩38,987 | ₩39,080 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,374 | ₩39,374 | ₩39,241 | ₩39,267 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,914 | ₩39,270 | ₩35,914 | ₩39,270 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,940 | ₩39,040 | ₩38,881 | ₩38,881 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,207 | ₩39,207 | ₩38,968 | ₩38,968 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,680 | ₩38,680 | ₩38,391 | ₩38,391 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,492 | ₩38,586 | ₩38,419 | ₩38,466 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,786 | ₩38,786 | ₩38,706 | ₩38,753 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,359 | ₩38,653 | ₩38,279 | ₩38,653 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,300 | ₩38,350 | ₩38,145 | ₩38,350 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,466 | ₩38,599 | ₩38,426 | ₩38,438 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,419 | ₩38,546 | ₩38,419 | ₩38,484 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,345 | ₩38,519 | ₩38,345 | ₩38,479 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,165 | ₩38,165 | ₩38,013 | ₩38,013 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,332 | ₩38,332 | ₩37,991 | ₩38,089 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,617 | ₩38,112 | ₩37,617 | ₩38,106 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,357 | ₩37,691 | ₩37,357 | ₩37,588 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,223 | ₩37,263 | ₩37,076 | ₩37,223 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,150 | ₩37,417 | ₩36,943 | ₩37,416 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,811 | ₩38,058 | ₩37,731 | ₩37,742 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,584 | ₩37,755 | ₩37,584 | ₩37,715 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,756 | ₩37,063 | ₩36,756 | ₩37,016 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,609 | ₩36,609 | ₩36,528 | ₩36,534 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,907 | ₩35,967 | ₩35,907 | ₩35,967 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,395 | ₩36,422 | ₩36,291 | ₩36,291 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,162 | ₩36,304 | ₩36,162 | ₩36,304 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,408 | ₩36,408 | ₩36,134 | ₩36,170 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,589 | ₩36,589 | ₩36,349 | ₩36,349 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,415 | ₩36,515 | ₩36,415 | ₩36,478 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,061 | ₩36,101 | ₩35,941 | ₩35,961 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,061 | ₩36,074 | ₩35,860 | ₩35,871 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,395 | ₩36,395 | ₩36,126 | ₩36,126 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,021 | ₩36,101 | ₩35,954 | ₩35,990 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,874 | ₩35,914 | ₩35,832 | ₩35,832 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,460 | ₩35,673 | ₩35,460 | ₩35,660 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,154 | ₩36,161 | ₩36,021 | ₩36,075 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,867 | ₩35,994 | ₩35,807 | ₩35,963 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,647 | ₩35,949 | ₩35,647 | ₩35,949 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,740 | ₩35,794 | ₩35,468 | ₩35,468 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,152 | ₩35,279 | ₩35,152 | ₩35,266 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,553 | ₩35,553 | ₩35,226 | ₩35,318 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,259 | ₩35,553 | ₩35,246 | ₩35,553 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,925 | ₩35,339 | ₩34,898 | ₩34,944 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,979 | ₩35,159 | ₩34,885 | ₩34,956 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,725 | ₩34,885 | ₩34,698 | ₩34,784 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,925 | ₩34,925 | ₩34,645 | ₩34,738 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,858 | ₩34,898 | ₩34,778 | ₩34,816 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,740 | ₩35,740 | ₩34,885 | ₩34,885 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,834 | ₩35,834 | ₩35,597 | ₩35,597 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,927 | ₩36,061 | ₩35,635 | ₩35,635 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,473 | ₩35,794 | ₩35,473 | ₩35,723 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,232 | ₩35,526 | ₩35,232 | ₩35,441 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,540 | ₩35,540 | ₩35,116 | ₩35,116 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,099 | ₩35,335 | ₩35,099 | ₩35,335 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,446 | ₩35,446 | ₩35,104 | ₩35,104 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,273 | ₩35,339 | ₩35,126 | ₩35,130 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,473 | ₩35,647 | ₩35,326 | ₩35,371 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,206 | ₩35,273 | ₩35,156 | ₩35,219 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,473 | ₩35,566 | ₩35,406 | ₩35,457 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,353 | ₩35,673 | ₩35,346 | ₩35,660 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,313 | ₩35,553 | ₩35,313 | ₩35,391 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,179 | ₩35,566 | ₩34,995 | ₩35,460 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,326 | ₩35,553 | ₩35,214 | ₩35,214 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,226 | ₩35,339 | ₩35,206 | ₩35,286 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,179 | ₩35,339 | ₩34,992 | ₩35,216 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,618 | ₩34,952 | ₩34,337 | ₩34,952 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,391 | ₩34,798 | ₩34,391 | ₩34,788 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,431 | ₩34,698 | ₩34,411 | ₩34,411 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,270 | ₩34,675 | ₩34,270 | ₩34,643 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,257 | ₩34,324 | ₩34,150 | ₩34,161 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,391 | ₩34,604 | ₩34,351 | ₩34,391 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,324 | ₩34,351 | ₩34,190 | ₩34,289 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,404 | ₩34,591 | ₩34,364 | ₩34,591 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,965 | ₩34,965 | ₩34,651 | ₩34,698 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,792 | ₩35,059 | ₩34,758 | ₩34,971 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩34,992 | ₩35,099 | ₩34,892 | ₩34,892 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,072 | ₩35,099 | ₩35,005 | ₩35,051 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,952 | ₩35,092 | ₩34,945 | ₩35,023 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,085 | ₩35,085 | ₩34,778 | ₩34,865 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,486 | ₩35,486 | ₩35,152 | ₩35,162 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,072 | ₩35,446 | ₩34,952 | ₩35,423 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,012 | ₩35,012 | ₩34,845 | ₩34,938 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,232 | ₩35,232 | ₩35,005 | ₩35,068 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,179 | ₩35,219 | ₩35,132 | ₩35,132 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩34,992 | ₩35,085 | ₩34,992 | ₩35,080 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,259 | ₩35,259 | ₩35,126 | ₩35,139 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,460 | ₩35,460 | ₩35,152 | ₩35,228 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,700 | ₩35,740 | ₩35,338 | ₩35,338 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,353 | ₩35,433 | ₩35,353 | ₩35,390 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,393 | ₩35,393 | ₩35,271 | ₩35,271 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,952 | ₩34,952 | ₩34,711 | ₩34,865 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,685 | ₩34,698 | ₩34,551 | ₩34,604 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,718 | ₩34,718 | ₩34,618 | ₩34,618 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,150 | ₩34,681 | ₩34,150 | ₩34,681 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,431 | ₩34,484 | ₩34,246 | ₩34,246 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,498 | ₩34,685 | ₩34,431 | ₩34,618 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,711 | ₩34,711 | ₩34,551 | ₩34,639 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,123 | ₩34,204 | ₩33,963 | ₩34,062 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,896 | ₩34,190 | ₩33,896 | ₩34,177 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,589 | ₩33,936 | ₩33,589 | ₩33,931 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩33,990 | ₩33,997 | ₩33,862 | ₩33,862 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,582 | ₩33,830 | ₩33,509 | ₩33,827 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,335 | ₩33,509 | ₩33,188 | ₩33,235 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,522 | ₩33,522 | ₩33,135 | ₩33,135 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,855 | ₩33,855 | ₩33,562 | ₩33,642 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,736 | ₩33,736 | ₩33,469 | ₩33,598 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,175 | ₩33,569 | ₩33,175 | ₩33,455 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,349 | ₩33,522 | ₩33,295 | ₩33,295 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,282 | ₩33,282 | ₩32,868 | ₩32,868 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,068 | ₩33,068 | ₩32,868 | ₩32,868 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,509 | ₩33,602 | ₩33,349 | ₩33,349 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,883 | ₩33,903 | ₩33,828 | ₩33,828 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,669 | ₩33,776 | ₩33,589 | ₩33,642 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,455 | ₩33,522 | ₩33,442 | ₩33,522 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,776 | ₩33,886 | ₩33,455 | ₩33,455 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,923 | ₩34,030 | ₩33,923 | ₩34,030 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,066 | ₩34,458 | ₩34,066 | ₩34,150 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,789 | ₩34,498 | ₩33,789 | ₩34,498 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,224 | ₩34,604 | ₩34,224 | ₩34,604 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,206 | ₩35,206 | ₩34,818 | ₩34,979 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,179 | ₩35,299 | ₩35,179 | ₩35,273 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,751 | ₩35,259 | ₩34,666 | ₩35,192 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,232 | ₩35,500 | ₩35,232 | ₩35,473 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,326 | ₩35,580 | ₩35,139 | ₩35,580 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,278 | ₩35,780 | ₩35,192 | ₩35,780 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,925 | ₩35,072 | ₩34,885 | ₩35,072 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,232 | ₩35,286 | ₩35,155 | ₩35,278 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,406 | ₩35,406 | ₩34,885 | ₩34,920 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,238 | ₩35,633 | ₩35,238 | ₩35,419 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,466 | ₩35,466 | ₩35,273 | ₩35,359 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,219 | ₩35,513 | ₩35,219 | ₩35,492 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,259 | ₩35,259 | ₩34,932 | ₩35,219 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,965 | ₩35,299 | ₩34,965 | ₩35,291 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,506 | ₩35,506 | ₩34,805 | ₩34,805 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,339 | ₩35,486 | ₩35,192 | ₩35,406 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,353 | ₩35,512 | ₩35,339 | ₩35,397 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,339 | ₩35,339 | ₩35,171 | ₩35,266 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,166 | ₩35,397 | ₩35,166 | ₩35,397 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,633 | ₩35,633 | ₩34,725 | ₩34,779 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,832 | ₩35,112 | ₩34,832 | ₩35,032 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,417 | ₩34,638 | ₩34,297 | ₩34,348 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,253 | ₩34,484 | ₩34,253 | ₩34,460 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,337 | ₩34,337 | ₩34,050 | ₩34,305 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,324 | ₩34,351 | ₩34,164 | ₩34,164 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,471 | ₩34,471 | ₩34,297 | ₩34,297 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,551 | ₩34,551 | ₩34,391 | ₩34,486 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,738 | ₩34,745 | ₩34,566 | ₩34,658 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,092 | ₩35,092 | ₩34,478 | ₩34,572 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,792 | ₩34,872 | ₩34,710 | ₩34,738 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,357 | ₩34,598 | ₩34,351 | ₩34,598 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,177 | ₩34,244 | ₩34,031 | ₩34,031 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,397 | ₩34,417 | ₩34,300 | ₩34,300 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,431 | ₩34,611 | ₩34,431 | ₩34,550 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,123 | ₩34,437 | ₩34,123 | ₩34,351 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,217 | ₩34,311 | ₩34,110 | ₩34,150 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,244 | ₩34,274 | ₩34,196 | ₩34,265 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,190 | ₩34,257 | ₩34,150 | ₩34,240 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,789 | ₩34,103 | ₩33,789 | ₩34,078 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩33,990 | ₩33,990 | ₩33,593 | ₩33,593 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,723 | ₩33,975 | ₩33,723 | ₩33,938 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,255 | ₩33,683 | ₩33,255 | ₩33,504 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,988 | ₩33,188 | ₩32,873 | ₩33,145 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,108 | ₩33,121 | ₩32,932 | ₩32,932 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,242 | ₩33,255 | ₩33,199 | ₩33,199 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,255 | ₩33,282 | ₩33,162 | ₩33,228 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,349 | ₩33,383 | ₩33,282 | ₩33,383 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,335 | ₩33,375 | ₩33,308 | ₩33,354 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,429 | ₩33,429 | ₩33,242 | ₩33,255 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,349 | ₩33,522 | ₩33,335 | ₩33,399 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,164 | ₩33,282 | ₩33,164 | ₩33,172 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,389 | ₩33,389 | ₩33,092 | ₩33,092 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,282 | ₩33,282 | ₩33,109 | ₩33,109 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,349 | ₩33,349 | ₩33,015 | ₩33,120 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,549 | ₩33,549 | ₩33,362 | ₩33,415 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,041 | ₩33,709 | ₩33,041 | ₩33,354 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,308 | ₩33,629 | ₩33,248 | ₩33,501 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,701 | ₩33,188 | ₩32,701 | ₩33,081 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,738 | ₩34,828 | ₩34,686 | ₩34,686 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,671 | ₩34,711 | ₩34,657 | ₩34,657 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,063 | ₩35,063 | ₩34,896 | ₩34,896 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,778 | ₩34,876 | ₩34,778 | ₩34,832 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,738 | ₩34,850 | ₩34,738 | ₩34,788 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,524 | ₩34,655 | ₩34,471 | ₩34,558 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,511 | ₩34,880 | ₩34,511 | ₩34,678 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,645 | ₩34,784 | ₩34,645 | ₩34,784 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,625 | ₩34,698 | ₩34,625 | ₩34,651 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,417 | ₩34,444 | ₩34,341 | ₩34,381 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,509 | ₩33,776 | ₩33,509 | ₩33,752 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,509 | ₩33,683 | ₩33,496 | ₩33,545 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,429 | ₩33,486 | ₩32,734 | ₩32,749 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,212 | ₩33,228 | ₩33,095 | ₩33,141 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,988 | ₩33,288 | ₩32,988 | ₩33,288 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,669 | ₩33,683 | ₩33,125 | ₩33,166 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,602 | ₩33,803 | ₩33,602 | ₩33,645 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,204 | ₩34,204 | ₩33,783 | ₩33,783 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,110 | ₩34,204 | ₩34,091 | ₩34,091 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,843 | ₩34,003 | ₩33,843 | ₩33,947 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,522 | ₩33,696 | ₩33,522 | ₩33,653 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,188 | ₩33,482 | ₩33,162 | ₩33,466 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,455 | ₩33,455 | ₩33,148 | ₩33,148 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,188 | ₩33,536 | ₩33,188 | ₩33,430 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,602 | ₩33,602 | ₩33,041 | ₩33,105 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,389 | ₩33,389 | ₩33,068 | ₩33,375 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,402 | ₩33,442 | ₩33,335 | ₩33,439 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,629 | ₩33,656 | ₩33,347 | ₩33,347 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,882 | ₩33,950 | ₩33,455 | ₩33,530 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,110 | ₩34,164 | ₩34,006 | ₩34,006 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,311 | ₩34,311 | ₩34,110 | ₩34,150 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,190 | ₩34,190 | ₩34,070 | ₩34,070 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,023 | ₩34,204 | ₩34,003 | ₩34,144 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,097 | ₩34,150 | ₩33,936 | ₩33,950 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,469 | ₩34,230 | ₩33,469 | ₩34,097 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,936 | ₩34,070 | ₩33,936 | ₩34,033 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,669 | ₩33,763 | ₩33,562 | ₩33,755 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,896 | ₩34,003 | ₩33,576 | ₩33,657 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,190 | ₩34,190 | ₩33,895 | ₩33,895 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,255 | ₩33,903 | ₩33,255 | ₩33,903 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,462 | ₩33,541 | ₩33,442 | ₩33,541 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,977 | ₩33,977 | ₩33,104 | ₩33,104 | -2.57% | 1.8만 |
|---|