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 | ₩36,880 | ₩36,887 | ₩36,824 | ₩36,824 | -0.15% | 1.3천 |
| 2026.10.08 | ₩36,272 | ₩36,833 | ₩36,272 | ₩36,833 | +1.55% | 5.1천 |
| 2026.10.07 | ₩36,299 | ₩36,392 | ₩36,272 | ₩36,326 | +0.07% | 7.5천 |
| 2026.10.06 | ₩36,646 | ₩36,807 | ₩36,633 | ₩36,653 | +0.02% | 1.9천 |
| 2026.10.05 | ₩36,366 | ₩36,553 | ₩36,366 | ₩36,482 | +0.32% | 500 |
| 2026.10.02 | ₩36,406 | ₩36,406 | ₩36,205 | ₩36,259 | -0.40% | 2.2만 |
| 2026.10.01 | ₩35,951 | ₩36,205 | ₩35,925 | ₩36,168 | +0.60% | 4.2천 |
| 2026.09.30 | ₩36,165 | ₩36,165 | ₩35,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,938 |
| -0.63% |
| 7.2천 |
| 2026.09.29 | ₩36,205 | ₩36,205 | ₩35,965 | ₩36,110 | -0.26% | 1.6만 |
|---|
| 2026.09.28 | ₩36,392 | ₩36,392 | ₩36,112 | ₩36,221 | -0.47% | 2천 |
|---|
| 2026.09.25 | ₩36,432 | ₩36,646 | ₩36,432 | ₩36,598 | +0.45% | 1.3만 |
|---|
| 2026.09.24 | ₩36,646 | ₩36,646 | ₩36,399 | ₩36,473 | -0.47% | 6.1천 |
|---|
| 2026.09.23 | ₩37,018 | ₩37,034 | ₩36,793 | ₩36,793 | -0.61% | 5.9천 |
|---|
| 2026.09.22 | ₩37,335 | ₩37,335 | ₩37,101 | ₩37,201 | -0.36% | 6.2천 |
|---|
| 2026.09.21 | ₩37,181 | ₩37,301 | ₩37,150 | ₩37,150 | -0.08% | 5.5천 |
|---|
| 2026.09.18 | ₩37,393 | ₩37,393 | ₩37,274 | ₩37,297 | -0.26% | 6.1천 |
|---|
| 2026.09.17 | ₩37,729 | ₩37,769 | ₩37,635 | ₩37,662 | -0.18% | 4.8천 |
|---|
| 2026.09.16 | ₩37,889 | ₩38,009 | ₩37,528 | ₩37,595 | -0.78% | 1.1만 |
|---|
| 2026.09.15 | ₩37,996 | ₩38,009 | ₩37,924 | ₩37,924 | -0.19% | 1.4천 |
|---|
| 2026.09.14 | ₩38,063 | ₩38,237 | ₩38,050 | ₩38,080 | +0.05% | 5.3천 |
|---|
| 2026.09.11 | ₩37,916 | ₩37,989 | ₩37,876 | ₩37,972 | +0.15% | 3.4천 |
|---|
| 2026.09.10 | ₩37,822 | ₩37,822 | ₩37,675 | ₩37,683 | -0.37% | 1.3천 |
|---|
| 2026.09.09 | ₩38,170 | ₩38,170 | ₩37,862 | ₩37,908 | -0.69% | 3.1천 |
|---|
| 2026.09.08 | ₩38,504 | ₩38,504 | ₩38,267 | ₩38,267 | -0.61% | 5.2천 |
|---|
| 2026.09.04 | ₩38,791 | ₩38,912 | ₩38,791 | ₩38,878 | +0.22% | 1.8천 |
|---|
| 2026.09.03 | ₩38,945 | ₩39,125 | ₩38,945 | ₩39,120 | +0.45% | 1.2천 |
|---|
| 2026.09.02 | ₩38,517 | ₩39,025 | ₩38,517 | ₩38,858 | +0.88% | 4.5천 |
|---|
| 2026.09.01 | ₩38,678 | ₩38,718 | ₩38,463 | ₩38,463 | -0.56% | 7.1천 |
|---|
| 2026.08.31 | ₩38,758 | ₩38,767 | ₩38,731 | ₩38,767 | +0.02% | 1.1천 |
|---|
| 2026.08.28 | ₩38,945 | ₩39,025 | ₩38,932 | ₩38,988 | +0.11% | 2.4천 |
|---|
| 2026.08.27 | ₩38,985 | ₩39,092 | ₩38,972 | ₩39,028 | +0.11% | 2.9천 |
|---|
| 2026.08.26 | ₩39,039 | ₩39,179 | ₩39,039 | ₩39,129 | +0.23% | 2.6천 |
|---|
| 2026.08.25 | ₩39,065 | ₩39,092 | ₩38,998 | ₩39,092 | +0.07% | 600 |
|---|
| 2026.08.24 | ₩39,386 | ₩39,386 | ₩39,252 | ₩39,279 | -0.27% | 1.4천 |
|---|
| 2026.08.21 | ₩35,925 | ₩39,282 | ₩35,925 | ₩39,282 | +9.35% | 1.2만 |
|---|
| 2026.08.20 | ₩38,952 | ₩39,052 | ₩38,893 | ₩38,893 | -0.15% | 1.1천 |
|---|
| 2026.08.19 | ₩39,219 | ₩39,219 | ₩38,980 | ₩38,980 | -0.61% | 400 |
|---|
| 2026.08.18 | ₩38,691 | ₩38,691 | ₩38,402 | ₩38,402 | -0.75% | 1.2천 |
|---|
| 2026.08.17 | ₩38,504 | ₩38,598 | ₩38,430 | ₩38,477 | -0.07% | 3.3천 |
|---|
| 2026.08.14 | ₩38,798 | ₩38,798 | ₩38,718 | ₩38,765 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩38,370 | ₩38,664 | ₩38,290 | ₩38,664 | +0.77% | 3.3천 |
|---|
| 2026.08.12 | ₩38,312 | ₩38,361 | ₩38,157 | ₩38,361 | +0.13% | 2.6천 |
|---|
| 2026.08.11 | ₩38,477 | ₩38,611 | ₩38,437 | ₩38,449 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩38,430 | ₩38,557 | ₩38,430 | ₩38,496 | +0.17% | 2.8천 |
|---|
| 2026.08.07 | ₩38,357 | ₩38,531 | ₩38,357 | ₩38,491 | +0.35% | 5.9천 |
|---|
| 2026.08.06 | ₩38,177 | ₩38,177 | ₩38,024 | ₩38,024 | -0.40% | 3.2천 |
|---|
| 2026.08.05 | ₩38,344 | ₩38,344 | ₩38,003 | ₩38,100 | -0.63% | 3.8천 |
|---|
| 2026.08.04 | ₩37,629 | ₩38,123 | ₩37,629 | ₩38,118 | +1.30% | 2.1천 |
|---|
| 2026.08.03 | ₩37,368 | ₩37,702 | ₩37,368 | ₩37,599 | +0.62% | 2.6천 |
|---|
| 2026.07.31 | ₩37,234 | ₩37,274 | ₩37,087 | ₩37,234 | 0.00% | 5.9천 |
|---|
| 2026.07.30 | ₩37,161 | ₩37,428 | ₩36,954 | ₩37,427 | +0.72% | 7.5천 |
|---|
| 2026.07.29 | ₩37,822 | ₩38,070 | ₩37,742 | ₩37,753 | -0.18% | 1.3천 |
|---|
| 2026.07.28 | ₩37,595 | ₩37,766 | ₩37,595 | ₩37,726 | +0.35% | 9.7천 |
|---|
| 2026.07.27 | ₩36,767 | ₩37,074 | ₩36,767 | ₩37,027 | +0.71% | 4.3천 |
|---|
| 2026.07.24 | ₩36,620 | ₩36,620 | ₩36,539 | ₩36,545 | -0.20% | 3.8천 |
|---|
| 2026.07.23 | ₩35,918 | ₩35,978 | ₩35,918 | ₩35,978 | +0.17% | 900 |
|---|
| 2026.07.22 | ₩36,406 | ₩36,432 | ₩36,301 | ₩36,301 | -0.29% | 1.9천 |
|---|
| 2026.07.21 | ₩36,173 | ₩36,315 | ₩36,173 | ₩36,315 | +0.39% | 3.6천 |
|---|
| 2026.07.20 | ₩36,419 | ₩36,419 | ₩36,145 | ₩36,181 | -0.65% | 4.5천 |
|---|
| 2026.07.17 | ₩36,600 | ₩36,600 | ₩36,360 | ₩36,360 | -0.65% | 1.5천 |
|---|
| 2026.07.16 | ₩36,426 | ₩36,526 | ₩36,426 | ₩36,489 | +0.17% | 5.8천 |
|---|
| 2026.07.15 | ₩36,072 | ₩36,112 | ₩35,951 | ₩35,971 | -0.28% | 7천 |
|---|
| 2026.07.14 | ₩36,072 | ₩36,085 | ₩35,871 | ₩35,882 | -0.53% | 2.9천 |
|---|
| 2026.07.13 | ₩36,406 | ₩36,406 | ₩36,137 | ₩36,137 | -0.74% | 7.6천 |
|---|
| 2026.07.10 | ₩36,031 | ₩36,112 | ₩35,965 | ₩36,001 | -0.09% | 1.1만 |
|---|
| 2026.07.09 | ₩35,884 | ₩35,925 | ₩35,843 | ₩35,843 | -0.12% | 1.9천 |
|---|
| 2026.07.08 | ₩35,470 | ₩35,684 | ₩35,470 | ₩35,671 | +0.57% | 5.1천 |
|---|
| 2026.07.07 | ₩36,165 | ₩36,172 | ₩36,031 | ₩36,086 | -0.22% | 4.2천 |
|---|
| 2026.07.06 | ₩35,878 | ₩36,005 | ₩35,818 | ₩35,974 | +0.27% | 9.6천 |
|---|
| 2026.07.02 | ₩35,657 | ₩35,959 | ₩35,657 | ₩35,959 | +0.85% | 1.8천 |
|---|
| 2026.07.01 | ₩35,751 | ₩35,804 | ₩35,478 | ₩35,478 | -0.76% | 1.4천 |
|---|
| 2026.06.30 | ₩35,163 | ₩35,290 | ₩35,163 | ₩35,276 | +0.32% | 2.1천 |
|---|
| 2026.06.29 | ₩35,564 | ₩35,564 | ₩35,236 | ₩35,329 | -0.66% | 5.1천 |
|---|
| 2026.06.26 | ₩35,270 | ₩35,564 | ₩35,256 | ₩35,564 | +0.83% | 4.8천 |
|---|
| 2026.06.25 | ₩34,936 | ₩35,350 | ₩34,909 | ₩34,954 | +0.05% | 3천 |
|---|
| 2026.06.24 | ₩34,989 | ₩35,169 | ₩34,895 | ₩34,966 | -0.06% | 5천 |
|---|
| 2026.06.23 | ₩34,735 | ₩34,895 | ₩34,708 | ₩34,794 | +0.17% | 4.4천 |
|---|
| 2026.06.22 | ₩34,936 | ₩34,936 | ₩34,655 | ₩34,748 | -0.54% | 5.6천 |
|---|
| 2026.06.18 | ₩34,869 | ₩34,909 | ₩34,789 | ₩34,826 | -0.12% | 5.5천 |
|---|
| 2026.06.17 | ₩35,751 | ₩35,751 | ₩34,895 | ₩34,895 | -2.39% | 1.7천 |
|---|
| 2026.06.16 | ₩35,844 | ₩35,844 | ₩35,608 | ₩35,608 | -0.66% | 5천 |
|---|
| 2026.06.15 | ₩35,938 | ₩36,072 | ₩35,645 | ₩35,645 | -0.81% | 3.3천 |
|---|
| 2026.06.12 | ₩35,484 | ₩35,804 | ₩35,484 | ₩35,733 | +0.70% | 800 |
|---|
| 2026.06.11 | ₩35,243 | ₩35,537 | ₩35,243 | ₩35,451 | +0.59% | 500 |
|---|
| 2026.06.10 | ₩35,550 | ₩35,550 | ₩35,127 | ₩35,127 | -1.19% | 700 |
|---|
| 2026.06.09 | ₩35,109 | ₩35,346 | ₩35,109 | ₩35,346 | +0.67% | 1천 |
|---|
| 2026.06.08 | ₩35,457 | ₩35,457 | ₩35,115 | ₩35,115 | -0.96% | 900 |
|---|
| 2026.06.05 | ₩35,283 | ₩35,350 | ₩35,136 | ₩35,140 | -0.41% | 5.8천 |
|---|
| 2026.06.04 | ₩35,484 | ₩35,657 | ₩35,337 | ₩35,382 | -0.29% | 3.7천 |
|---|
| 2026.06.03 | ₩35,216 | ₩35,283 | ₩35,167 | ₩35,230 | +0.04% | 5.5천 |
|---|
| 2026.06.02 | ₩35,484 | ₩35,577 | ₩35,417 | ₩35,468 | -0.05% | 1.4만 |
|---|
| 2026.06.01 | ₩35,363 | ₩35,684 | ₩35,357 | ₩35,671 | +0.87% | 6.7천 |
|---|
| 2026.05.29 | ₩35,323 | ₩35,564 | ₩35,323 | ₩35,402 | +0.22% | 1.3만 |
|---|
| 2026.05.28 | ₩35,190 | ₩35,577 | ₩35,005 | ₩35,470 | +0.80% | 7.1천 |
|---|
| 2026.05.27 | ₩35,337 | ₩35,564 | ₩35,224 | ₩35,224 | -0.32% | 4.2천 |
|---|
| 2026.05.26 | ₩35,236 | ₩35,350 | ₩35,216 | ₩35,296 | +0.17% | 1.5만 |
|---|
| 2026.05.22 | ₩35,190 | ₩35,350 | ₩35,002 | ₩35,227 | +0.11% | 1.5만 |
|---|
| 2026.05.21 | ₩34,628 | ₩34,962 | ₩34,348 | ₩34,962 | +0.96% | 1.8천 |
|---|
| 2026.05.20 | ₩34,401 | ₩34,809 | ₩34,401 | ₩34,798 | +1.15% | 5.5천 |
|---|
| 2026.05.19 | ₩34,441 | ₩34,708 | ₩34,421 | ₩34,421 | -0.06% | 700 |
|---|
| 2026.05.18 | ₩34,281 | ₩34,686 | ₩34,281 | ₩34,654 | +1.09% | 8.5천 |
|---|
| 2026.05.15 | ₩34,267 | ₩34,334 | ₩34,160 | ₩34,171 | -0.28% | 3.8천 |
|---|
| 2026.05.14 | ₩34,401 | ₩34,615 | ₩34,361 | ₩34,401 | 0.00% | 8.8천 |
|---|
| 2026.05.13 | ₩34,334 | ₩34,361 | ₩34,201 | ₩34,299 | -0.10% | 1.8천 |
|---|
| 2026.05.12 | ₩34,414 | ₩34,601 | ₩34,374 | ₩34,601 | +0.54% | 3.3천 |
|---|
| 2026.05.11 | ₩34,976 | ₩34,976 | ₩34,662 | ₩34,708 | -0.76% | 1.2만 |
|---|
| 2026.05.08 | ₩34,802 | ₩35,069 | ₩34,769 | ₩34,981 | +0.51% | 3.6천 |
|---|
| 2026.05.07 | ₩35,002 | ₩35,109 | ₩34,902 | ₩34,902 | -0.29% | 5.8천 |
|---|
| 2026.05.06 | ₩35,083 | ₩35,109 | ₩35,016 | ₩35,061 | -0.06% | 2.9천 |
|---|
| 2026.05.05 | ₩34,962 | ₩35,103 | ₩34,956 | ₩35,033 | +0.20% | 1.4천 |
|---|
| 2026.05.04 | ₩35,096 | ₩35,096 | ₩34,789 | ₩34,875 | -0.63% | 3.9천 |
|---|
| 2026.05.01 | ₩35,497 | ₩35,497 | ₩35,163 | ₩35,172 | -0.91% | 1.4만 |
|---|
| 2026.04.30 | ₩35,083 | ₩35,457 | ₩34,962 | ₩35,434 | +1.00% | 9.5천 |
|---|
| 2026.04.29 | ₩35,022 | ₩35,022 | ₩34,855 | ₩34,949 | -0.21% | 7.6천 |
|---|
| 2026.04.28 | ₩35,243 | ₩35,243 | ₩35,016 | ₩35,079 | -0.47% | 5.8천 |
|---|
| 2026.04.27 | ₩35,190 | ₩35,230 | ₩35,143 | ₩35,143 | -0.13% | 6.3천 |
|---|
| 2026.04.24 | ₩35,002 | ₩35,096 | ₩35,002 | ₩35,091 | +0.25% | 4.6천 |
|---|
| 2026.04.23 | ₩35,270 | ₩35,270 | ₩35,136 | ₩35,149 | -0.34% | 2.5천 |
|---|
| 2026.04.22 | ₩35,470 | ₩35,470 | ₩35,163 | ₩35,239 | -0.65% | 2.3만 |
|---|
| 2026.04.21 | ₩35,711 | ₩35,751 | ₩35,349 | ₩35,349 | -1.01% | 2.1만 |
|---|
| 2026.04.20 | ₩35,363 | ₩35,443 | ₩35,363 | ₩35,401 | +0.11% | 2.6천 |
|---|
| 2026.04.17 | ₩35,403 | ₩35,403 | ₩35,282 | ₩35,282 | -0.34% | 3.2천 |
|---|
| 2026.04.16 | ₩34,962 | ₩34,962 | ₩34,722 | ₩34,875 | -0.25% | 900 |
|---|
| 2026.04.15 | ₩34,695 | ₩34,708 | ₩34,561 | ₩34,615 | -0.23% | 1만 |
|---|
| 2026.04.14 | ₩34,728 | ₩34,728 | ₩34,628 | ₩34,628 | -0.29% | 2.6천 |
|---|
| 2026.04.13 | ₩34,160 | ₩34,691 | ₩34,160 | ₩34,691 | +1.55% | 3.8천 |
|---|
| 2026.04.10 | ₩34,441 | ₩34,495 | ₩34,257 | ₩34,257 | -0.54% | 4.8천 |
|---|
| 2026.04.09 | ₩34,508 | ₩34,695 | ₩34,441 | ₩34,628 | +0.35% | 1.8천 |
|---|
| 2026.04.08 | ₩34,722 | ₩34,722 | ₩34,561 | ₩34,650 | -0.21% | 2천 |
|---|
| 2026.04.07 | ₩34,134 | ₩34,214 | ₩33,973 | ₩34,072 | -0.18% | 3.7천 |
|---|
| 2026.04.06 | ₩33,906 | ₩34,201 | ₩33,906 | ₩34,187 | +0.83% | 1.2만 |
|---|
| 2026.04.02 | ₩33,599 | ₩33,947 | ₩33,599 | ₩33,941 | +1.02% | 4.3천 |
|---|
| 2026.04.01 | ₩34,000 | ₩34,007 | ₩33,872 | ₩33,872 | -0.38% | 3.6천 |
|---|
| 2026.03.31 | ₩33,592 | ₩33,840 | ₩33,519 | ₩33,837 | +0.73% | 3천 |
|---|
| 2026.03.30 | ₩33,345 | ₩33,519 | ₩33,198 | ₩33,245 | -0.30% | 1.4만 |
|---|
| 2026.03.27 | ₩33,532 | ₩33,532 | ₩33,145 | ₩33,145 | -1.16% | 2.3만 |
|---|
| 2026.03.26 | ₩33,865 | ₩33,865 | ₩33,572 | ₩33,653 | -0.63% | 5.3천 |
|---|
| 2026.03.25 | ₩33,746 | ₩33,746 | ₩33,479 | ₩33,608 | -0.41% | 3.1천 |
|---|
| 2026.03.24 | ₩33,185 | ₩33,579 | ₩33,185 | ₩33,465 | +0.85% | 9.3천 |
|---|
| 2026.03.23 | ₩33,359 | ₩33,532 | ₩33,305 | ₩33,305 | -0.16% | 2.1만 |
|---|
| 2026.03.20 | ₩33,292 | ₩33,292 | ₩32,877 | ₩32,877 | -1.24% | 1.7천 |
|---|
| 2026.03.19 | ₩33,078 | ₩33,078 | ₩32,877 | ₩32,877 | -0.61% | 1.2천 |
|---|
| 2026.03.18 | ₩33,519 | ₩33,612 | ₩33,359 | ₩33,359 | -0.48% | 2.2천 |
|---|
| 2026.03.17 | ₩33,893 | ₩33,913 | ₩33,838 | ₩33,838 | -0.16% | 3.4천 |
|---|
| 2026.03.16 | ₩33,679 | ₩33,786 | ₩33,599 | ₩33,653 | -0.08% | 6.3천 |
|---|
| 2026.03.13 | ₩33,465 | ₩33,532 | ₩33,452 | ₩33,532 | +0.20% | 2만 |
|---|
| 2026.03.12 | ₩33,786 | ₩33,896 | ₩33,465 | ₩33,465 | -0.95% | 2.5천 |
|---|
| 2026.03.11 | ₩33,933 | ₩34,040 | ₩33,933 | ₩34,040 | +0.32% | 400 |
|---|
| 2026.03.10 | ₩34,076 | ₩34,468 | ₩34,076 | ₩34,160 | +0.25% | 3.2천 |
|---|
| 2026.03.09 | ₩33,800 | ₩34,508 | ₩33,800 | ₩34,508 | +2.10% | 1.3천 |
|---|
| 2026.03.06 | ₩34,234 | ₩34,615 | ₩34,234 | ₩34,615 | +1.11% | 2.4천 |
|---|
| 2026.03.05 | ₩35,216 | ₩35,216 | ₩34,829 | ₩34,989 | -0.65% | 4.4천 |
|---|
| 2026.03.04 | ₩35,190 | ₩35,310 | ₩35,190 | ₩35,283 | +0.27% | 1.5만 |
|---|
| 2026.03.03 | ₩34,762 | ₩35,270 | ₩34,676 | ₩35,203 | +1.27% | 1.8천 |
|---|
| 2026.03.02 | ₩35,243 | ₩35,510 | ₩35,243 | ₩35,484 | +0.68% | 1.5천 |
|---|
| 2026.02.27 | ₩35,337 | ₩35,590 | ₩35,149 | ₩35,590 | +0.72% | 5.2천 |
|---|
| 2026.02.26 | ₩35,288 | ₩35,791 | ₩35,203 | ₩35,791 | +1.42% | 5.8천 |
|---|
| 2026.02.25 | ₩34,936 | ₩35,083 | ₩34,895 | ₩35,083 | +0.42% | 1.4천 |
|---|
| 2026.02.24 | ₩35,243 | ₩35,296 | ₩35,165 | ₩35,288 | +0.13% | 1.6만 |
|---|
| 2026.02.23 | ₩35,417 | ₩35,417 | ₩34,895 | ₩34,930 | -1.37% | 7천 |
|---|
| 2026.02.20 | ₩35,248 | ₩35,644 | ₩35,248 | ₩35,430 | +0.52% | 2.9천 |
|---|
| 2026.02.19 | ₩35,477 | ₩35,477 | ₩35,283 | ₩35,370 | -0.30% | 4.9천 |
|---|
| 2026.02.18 | ₩35,230 | ₩35,524 | ₩35,230 | ₩35,502 | +0.77% | 5.3천 |
|---|
| 2026.02.17 | ₩35,270 | ₩35,270 | ₩34,942 | ₩35,230 | -0.11% | 3천 |
|---|
| 2026.02.13 | ₩34,976 | ₩35,310 | ₩34,976 | ₩35,302 | +0.93% | 2.9천 |
|---|
| 2026.02.12 | ₩35,517 | ₩35,517 | ₩34,815 | ₩34,815 | -1.98% | 9.2천 |
|---|
| 2026.02.11 | ₩35,350 | ₩35,497 | ₩35,203 | ₩35,417 | +0.19% | 1.2만 |
|---|
| 2026.02.10 | ₩35,363 | ₩35,522 | ₩35,350 | ₩35,407 | +0.12% | 2.8천 |
|---|
| 2026.02.09 | ₩35,350 | ₩35,350 | ₩35,181 | ₩35,276 | -0.21% | 4.8천 |
|---|
| 2026.02.06 | ₩35,176 | ₩35,407 | ₩35,176 | ₩35,407 | +0.66% | 2천 |
|---|
| 2026.02.05 | ₩35,644 | ₩35,644 | ₩34,735 | ₩34,790 | -2.40% | 1.1만 |
|---|
| 2026.02.04 | ₩34,842 | ₩35,123 | ₩34,842 | ₩35,043 | +0.58% | 1.1만 |
|---|
| 2026.02.03 | ₩34,428 | ₩34,648 | ₩34,307 | ₩34,358 | -0.20% | 4.2천 |
|---|
| 2026.02.02 | ₩34,263 | ₩34,495 | ₩34,263 | ₩34,470 | +0.60% | 2.4천 |
|---|
| 2026.01.30 | ₩34,348 | ₩34,348 | ₩34,060 | ₩34,315 | -0.09% | 7.6천 |
|---|
| 2026.01.29 | ₩34,334 | ₩34,361 | ₩34,174 | ₩34,174 | -0.47% | 5.1천 |
|---|
| 2026.01.28 | ₩34,481 | ₩34,481 | ₩34,307 | ₩34,307 | -0.50% | 2.4천 |
|---|
| 2026.01.27 | ₩34,561 | ₩34,561 | ₩34,401 | ₩34,496 | -0.19% | 5.1천 |
|---|
| 2026.01.26 | ₩34,748 | ₩34,755 | ₩34,576 | ₩34,668 | -0.23% | 2.8천 |
|---|
| 2026.01.23 | ₩35,103 | ₩35,103 | ₩34,488 | ₩34,583 | -1.48% | 3.8천 |
|---|
| 2026.01.22 | ₩34,802 | ₩34,882 | ₩34,720 | ₩34,748 | -0.15% | 5.9천 |
|---|
| 2026.01.21 | ₩34,368 | ₩34,608 | ₩34,361 | ₩34,608 | +0.70% | 6.4천 |
|---|
| 2026.01.20 | ₩34,187 | ₩34,254 | ₩34,041 | ₩34,041 | -0.43% | 5.2천 |
|---|
| 2026.01.16 | ₩34,408 | ₩34,428 | ₩34,310 | ₩34,310 | -0.28% | 4천 |
|---|
| 2026.01.15 | ₩34,441 | ₩34,622 | ₩34,441 | ₩34,560 | +0.35% | 5.1천 |
|---|
| 2026.01.14 | ₩34,134 | ₩34,448 | ₩34,134 | ₩34,361 | +0.67% | 5.9천 |
|---|
| 2026.01.13 | ₩34,227 | ₩34,321 | ₩34,120 | ₩34,160 | -0.20% | 1.7만 |
|---|
| 2026.01.12 | ₩34,254 | ₩34,285 | ₩34,206 | ₩34,275 | +0.06% | 4.1천 |
|---|
| 2026.01.09 | ₩34,201 | ₩34,267 | ₩34,160 | ₩34,250 | +0.14% | 2.3천 |
|---|
| 2026.01.08 | ₩33,800 | ₩34,114 | ₩33,800 | ₩34,088 | +0.85% | 3.6천 |
|---|
| 2026.01.07 | ₩34,000 | ₩34,000 | ₩33,603 | ₩33,603 | -1.17% | 3만 |
|---|
| 2026.01.06 | ₩33,733 | ₩33,985 | ₩33,733 | ₩33,948 | +0.64% | 1.2만 |
|---|
| 2026.01.05 | ₩33,265 | ₩33,693 | ₩33,265 | ₩33,514 | +0.75% | 5.8천 |
|---|
| 2026.01.02 | ₩32,998 | ₩33,198 | ₩32,883 | ₩33,155 | +0.48% | 1.7만 |
|---|
| 2025.12.31 | ₩33,118 | ₩33,131 | ₩32,942 | ₩32,942 | -0.53% | 9.2천 |
|---|
| 2025.12.30 | ₩33,252 | ₩33,265 | ₩33,209 | ₩33,209 | -0.13% | 3.6천 |
|---|
| 2025.12.29 | ₩33,265 | ₩33,292 | ₩33,171 | ₩33,238 | -0.08% | 1.4만 |
|---|
| 2025.12.26 | ₩33,359 | ₩33,393 | ₩33,292 | ₩33,393 | +0.10% | 7.9천 |
|---|
| 2025.12.24 | ₩33,345 | ₩33,385 | ₩33,318 | ₩33,364 | +0.06% | 3천 |
|---|
| 2025.12.23 | ₩33,439 | ₩33,439 | ₩33,252 | ₩33,265 | -0.52% | 6.9천 |
|---|
| 2025.12.22 | ₩33,359 | ₩33,532 | ₩33,345 | ₩33,409 | +0.15% | 1.3만 |
|---|
| 2025.12.19 | ₩33,174 | ₩33,292 | ₩33,174 | ₩33,182 | +0.02% | 5.9천 |
|---|
| 2025.12.18 | ₩33,399 | ₩33,399 | ₩33,102 | ₩33,102 | -0.89% | 1.7만 |
|---|
| 2025.12.17 | ₩33,292 | ₩33,292 | ₩33,119 | ₩33,119 | -0.52% | 4.2천 |
|---|
| 2025.12.16 | ₩33,359 | ₩33,359 | ₩33,024 | ₩33,130 | -0.69% | 6.1천 |
|---|
| 2025.12.15 | ₩33,559 | ₩33,559 | ₩33,372 | ₩33,425 | -0.40% | 7.8천 |
|---|
| 2025.12.12 | ₩33,051 | ₩33,719 | ₩33,051 | ₩33,364 | +0.95% | 8.5천 |
|---|
| 2025.12.11 | ₩33,318 | ₩33,639 | ₩33,258 | ₩33,511 | +0.58% | 4.3만 |
|---|
| 2025.12.10 | ₩32,710 | ₩33,198 | ₩32,710 | ₩33,091 | +1.16% | 1.1만 |
|---|
| 2025.12.09 | ₩34,748 | ₩34,838 | ₩34,696 | ₩34,696 | -0.15% | 7천 |
|---|
| 2025.12.08 | ₩34,682 | ₩34,722 | ₩34,667 | ₩34,667 | -0.04% | 3.2천 |
|---|
| 2025.12.05 | ₩35,073 | ₩35,073 | ₩34,906 | ₩34,906 | -0.48% | 1.2천 |
|---|
| 2025.12.04 | ₩34,789 | ₩34,886 | ₩34,789 | ₩34,842 | +0.15% | 5.9천 |
|---|
| 2025.12.03 | ₩34,748 | ₩34,861 | ₩34,748 | ₩34,798 | +0.14% | 1만 |
|---|
| 2025.12.02 | ₩34,535 | ₩34,666 | ₩34,481 | ₩34,568 | +0.10% | 1.8천 |
|---|
| 2025.12.01 | ₩34,521 | ₩34,890 | ₩34,521 | ₩34,688 | +0.48% | 6.9천 |
|---|
| 2025.11.28 | ₩34,655 | ₩34,794 | ₩34,655 | ₩34,794 | +0.40% | 1천 |
|---|
| 2025.11.26 | ₩34,635 | ₩34,708 | ₩34,635 | ₩34,662 | +0.08% | 6.1천 |
|---|
| 2025.11.25 | ₩34,428 | ₩34,454 | ₩34,352 | ₩34,392 | -0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩33,519 | ₩33,786 | ₩33,519 | ₩33,762 | +0.73% | 3.9천 |
|---|
| 2025.11.21 | ₩33,519 | ₩33,693 | ₩33,506 | ₩33,555 | +0.11% | 3천 |
|---|
| 2025.11.20 | ₩33,439 | ₩33,496 | ₩32,744 | ₩32,758 | -2.03% | 3.4천 |
|---|
| 2025.11.19 | ₩33,222 | ₩33,238 | ₩33,105 | ₩33,151 | -0.21% | 2.6천 |
|---|
| 2025.11.18 | ₩32,998 | ₩33,298 | ₩32,998 | ₩33,298 | +0.91% | 800 |
|---|
| 2025.11.17 | ₩33,679 | ₩33,693 | ₩33,135 | ₩33,175 | -1.50% | 5.9천 |
|---|
| 2025.11.14 | ₩33,612 | ₩33,813 | ₩33,612 | ₩33,655 | +0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩34,214 | ₩34,214 | ₩33,793 | ₩33,793 | -1.23% | 3천 |
|---|
| 2025.11.12 | ₩34,120 | ₩34,214 | ₩34,102 | ₩34,102 | -0.05% | 1.2천 |
|---|
| 2025.11.11 | ₩33,853 | ₩34,013 | ₩33,853 | ₩33,957 | +0.31% | 1.3천 |
|---|
| 2025.11.10 | ₩33,532 | ₩33,706 | ₩33,532 | ₩33,663 | +0.39% | 3.8천 |
|---|
| 2025.11.07 | ₩33,198 | ₩33,492 | ₩33,171 | ₩33,476 | +0.84% | 4.3천 |
|---|
| 2025.11.06 | ₩33,465 | ₩33,465 | ₩33,158 | ₩33,158 | -0.92% | 7.4천 |
|---|
| 2025.11.05 | ₩33,198 | ₩33,546 | ₩33,198 | ₩33,440 | +0.73% | 6천 |
|---|
| 2025.11.04 | ₩33,612 | ₩33,612 | ₩33,051 | ₩33,115 | -1.48% | 4.6천 |
|---|
| 2025.11.03 | ₩33,399 | ₩33,399 | ₩33,078 | ₩33,385 | -0.04% | 1.3만 |
|---|
| 2025.10.31 | ₩33,412 | ₩33,452 | ₩33,345 | ₩33,449 | +0.11% | 1.9천 |
|---|
| 2025.10.30 | ₩33,639 | ₩33,666 | ₩33,357 | ₩33,357 | -0.84% | 1.3천 |
|---|
| 2025.10.29 | ₩33,892 | ₩33,960 | ₩33,465 | ₩33,540 | -1.04% | 8.7천 |
|---|
| 2025.10.28 | ₩34,120 | ₩34,174 | ₩34,016 | ₩34,016 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩34,321 | ₩34,321 | ₩34,120 | ₩34,160 | -0.47% | 4.1천 |
|---|
| 2025.10.24 | ₩34,201 | ₩34,201 | ₩34,080 | ₩34,080 | -0.35% | 6천 |
|---|
| 2025.10.23 | ₩34,033 | ₩34,214 | ₩34,013 | ₩34,154 | +0.35% | 5.4천 |
|---|
| 2025.10.22 | ₩34,107 | ₩34,160 | ₩33,947 | ₩33,960 | -0.43% | 4.7천 |
|---|
| 2025.10.21 | ₩33,479 | ₩34,241 | ₩33,479 | ₩34,107 | +1.88% | 1.8만 |
|---|
| 2025.10.20 | ₩33,947 | ₩34,080 | ₩33,947 | ₩34,043 | +0.28% | 6.8천 |
|---|
| 2025.10.17 | ₩33,679 | ₩33,773 | ₩33,572 | ₩33,765 | +0.25% | 2.5천 |
|---|
| 2025.10.16 | ₩33,906 | ₩34,013 | ₩33,586 | ₩33,667 | -0.71% | 4.7천 |
|---|
| 2025.10.15 | ₩34,201 | ₩34,201 | ₩33,905 | ₩33,905 | -0.86% | 6.1천 |
|---|
| 2025.10.14 | ₩33,265 | ₩33,913 | ₩33,265 | ₩33,913 | +1.95% | 1천 |
|---|
| 2025.10.13 | ₩33,472 | ₩33,551 | ₩33,452 | ₩33,551 | +0.24% | 1.9천 |
|---|
| 2025.10.10 | ₩33,987 | ₩33,987 | ₩33,114 | ₩33,114 | -2.57% | 1.8만 |
|---|