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 | ₩36,462 | ₩36,985 | ₩36,368 | ₩36,922 | +1.26% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩36,489 | ₩36,502 | ₩36,020 | ₩36,355 | -0.37% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩37,279 | ₩37,433 | ₩36,495 | ₩36,695 | -1.57% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩38,164 | ₩38,338 | ₩37,373 | ₩37,396 | -2.01% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,606 | ₩38,606 | ₩37,775 | ₩38,073 | -1.38% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,861 | ₩39,229 | ₩38,564 | ₩38,981 | +0.31% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩39,490 | ₩39,490 | ₩39,035 | ₩39,091 | -1.01% | 9.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,386 |
| ₩36,020 |
| ₩39,386 |
| +2.02% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩38,532 | ₩38,901 | ₩38,258 | ₩38,867 | +0.87% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,467 | ₩38,633 | ₩37,467 | ₩38,593 | +3.00% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,864 | ₩38,170 | ₩36,864 | ₩37,333 | +1.27% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,516 | ₩36,717 | ₩36,013 | ₩36,642 | +0.34% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,502 | ₩36,696 | ₩35,966 | ₩36,457 | -0.12% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,973 | ₩36,268 | ₩35,564 | ₩36,096 | +0.34% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,658 | ₩36,055 | ₩35,256 | ₩36,055 | +1.11% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,028 | ₩35,658 | ₩34,747 | ₩35,658 | +1.80% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,033 | ₩36,167 | ₩34,881 | ₩34,918 | -3.09% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,551 | ₩35,899 | ₩35,202 | ₩35,828 | +0.78% | 3.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,457 | ₩35,779 | ₩35,229 | ₩35,233 | -0.63% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,330 | ₩35,671 | ₩35,098 | ₩35,496 | +0.47% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,372 | ₩35,444 | ₩34,372 | ₩35,320 | +2.76% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,068 | ₩35,068 | ₩34,251 | ₩34,262 | -2.30% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,189 | ₩35,202 | ₩34,861 | ₩35,074 | -0.33% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,283 | ₩35,591 | ₩34,948 | ₩35,265 | -0.05% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,457 | ₩35,846 | ₩35,095 | ₩35,184 | -0.77% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,251 | ₩35,497 | ₩34,251 | ₩35,375 | +3.28% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,996 | ₩34,814 | ₩33,996 | ₩34,347 | +1.03% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,434 | ₩34,097 | ₩33,286 | ₩34,031 | +1.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,447 | ₩33,955 | ₩33,232 | ₩33,232 | -0.64% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,769 | ₩34,003 | ₩32,964 | ₩32,964 | -2.38% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,889 | ₩34,599 | ₩33,541 | ₩33,621 | -0.79% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,336 | ₩35,604 | ₩34,325 | ₩34,707 | -1.78% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,511 | ₩35,886 | ₩34,988 | ₩35,685 | +0.49% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,363 | ₩35,738 | ₩35,035 | ₩35,524 | +0.45% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,444 | ₩35,616 | ₩34,908 | ₩35,395 | -0.14% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,354 | ₩35,738 | ₩34,354 | ₩35,501 | +3.34% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,841 | ₩34,847 | ₩34,150 | ₩34,406 | -1.25% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,278 | ₩35,196 | ₩34,132 | ₩34,674 | +1.16% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,345 | ₩34,713 | ₩34,211 | ₩34,401 | +0.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,353 | ₩34,358 | ₩33,353 | ₩34,341 | +2.96% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,353 | ₩33,380 | ₩32,970 | ₩33,243 | -0.33% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,447 | ₩33,621 | ₩33,340 | ₩33,482 | +0.10% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,648 | ₩33,648 | ₩33,112 | ₩33,270 | -1.12% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,774 | ₩34,930 | ₩32,797 | ₩33,452 | -3.80% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,613 | ₩35,166 | ₩34,573 | ₩34,999 | +1.11% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,608 | ₩34,886 | ₩33,608 | ₩34,886 | +3.80% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,769 | ₩33,782 | ₩32,830 | ₩33,644 | -0.37% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,621 | ₩34,305 | ₩33,621 | ₩33,744 | +0.37% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,487 | ₩33,702 | ₩33,139 | ₩33,565 | +0.23% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,412 | ₩34,412 | ₩33,434 | ₩33,538 | -2.54% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,037 | ₩34,331 | ₩33,567 | ₩34,171 | +0.39% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,561 | ₩34,291 | ₩33,353 | ₩33,854 | +0.87% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,077 | ₩34,077 | ₩33,202 | ₩33,202 | -2.57% | 1.8만 |
|---|