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 | ₩36,491 | ₩37,014 | ₩36,397 | ₩36,951 | +1.26% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩36,518 | ₩36,532 | ₩36,049 | ₩36,384 | -0.37% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩37,309 | ₩37,464 | ₩36,525 | ₩36,725 | -1.57% | 3.6만 |
| 2026.09.14–2026.09.18 | ₩38,195 | ₩38,369 | ₩37,403 | ₩37,426 | -2.01% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,637 | ₩38,637 | ₩37,806 | ₩38,103 | -1.38% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩38,892 | ₩39,261 | ₩38,596 | ₩39,013 | +0.31% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩39,522 | ₩39,522 | ₩39,066 | ₩39,123 | -1.01% | 9.9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,418 |
| ₩36,049 |
| ₩39,418 |
| +2.02% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩38,563 | ₩38,932 | ₩38,288 | ₩38,899 | +0.87% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,497 | ₩38,664 | ₩37,497 | ₩38,624 | +3.00% | 1.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,894 | ₩38,201 | ₩36,894 | ₩37,363 | +1.27% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,545 | ₩36,746 | ₩36,042 | ₩36,671 | +0.34% | 1.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,532 | ₩36,726 | ₩35,995 | ₩36,486 | -0.12% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,002 | ₩36,297 | ₩35,593 | ₩36,125 | +0.34% | 3.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,687 | ₩36,084 | ₩35,284 | ₩36,084 | +1.11% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,056 | ₩35,687 | ₩34,775 | ₩35,687 | +1.80% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,062 | ₩36,196 | ₩34,909 | ₩34,946 | -3.09% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,579 | ₩35,928 | ₩35,231 | ₩35,857 | +0.78% | 3.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,486 | ₩35,807 | ₩35,258 | ₩35,262 | -0.63% | 3.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,358 | ₩35,700 | ₩35,126 | ₩35,524 | +0.47% | 4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,399 | ₩35,472 | ₩34,399 | ₩35,349 | +2.76% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,097 | ₩35,097 | ₩34,279 | ₩34,289 | -2.30% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,217 | ₩35,231 | ₩34,889 | ₩35,102 | -0.33% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,311 | ₩35,620 | ₩34,976 | ₩35,294 | -0.05% | 4.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,486 | ₩35,874 | ₩35,123 | ₩35,212 | -0.77% | 5.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,279 | ₩35,526 | ₩34,279 | ₩35,404 | +3.28% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,024 | ₩34,842 | ₩34,024 | ₩34,375 | +1.03% | 2.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,460 | ₩34,124 | ₩33,313 | ₩34,059 | +1.79% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,474 | ₩33,982 | ₩33,259 | ₩33,259 | -0.64% | 6.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,796 | ₩34,030 | ₩32,991 | ₩32,991 | -2.38% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,916 | ₩34,627 | ₩33,568 | ₩33,648 | -0.79% | 2.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,365 | ₩35,633 | ₩34,352 | ₩34,734 | -1.78% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,539 | ₩35,915 | ₩35,016 | ₩35,713 | +0.49% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,392 | ₩35,767 | ₩35,063 | ₩35,553 | +0.45% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,472 | ₩35,645 | ₩34,936 | ₩35,424 | -0.14% | 3.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,382 | ₩35,767 | ₩34,382 | ₩35,530 | +3.34% | 3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,869 | ₩34,875 | ₩34,178 | ₩34,434 | -1.25% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,305 | ₩35,224 | ₩34,159 | ₩34,702 | +1.16% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,372 | ₩34,741 | ₩34,238 | ₩34,429 | +0.16% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,380 | ₩34,386 | ₩33,380 | ₩34,368 | +2.96% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,380 | ₩33,407 | ₩32,996 | ₩33,270 | -0.33% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,474 | ₩33,648 | ₩33,367 | ₩33,509 | +0.10% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,675 | ₩33,675 | ₩33,139 | ₩33,297 | -1.12% | 4.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,802 | ₩34,958 | ₩32,823 | ₩33,479 | -3.80% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,641 | ₩35,194 | ₩34,600 | ₩35,027 | +1.11% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,635 | ₩34,914 | ₩33,635 | ₩34,914 | +3.80% | 1.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,796 | ₩33,809 | ₩32,857 | ₩33,671 | -0.37% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,648 | ₩34,332 | ₩33,648 | ₩33,772 | +0.37% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,514 | ₩33,729 | ₩33,165 | ₩33,592 | +0.23% | 3.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,439 | ₩34,439 | ₩33,460 | ₩33,565 | -2.54% | 3.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,064 | ₩34,359 | ₩33,595 | ₩34,198 | +0.39% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,588 | ₩34,319 | ₩33,380 | ₩33,882 | +0.87% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,104 | ₩34,104 | ₩33,228 | ₩33,228 | -2.57% | 1.8만 |
|---|