시장 데이터를 불러오는 중
전체 종목
Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF 과거 주가
Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF · GABF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli ETFs Trust Gabelli Financial Services Opportunities ETF · GABF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,259 | ₩57,299 | ₩57,179 | ₩57,267 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,080 | ₩57,058 | ₩56,080 | ₩56,945 | +1.54% | 3.9천 |
| 2026.10.07 | ₩55,999 | ₩56,450 | ₩55,999 | ₩56,450 | +0.80% | 400 |
| 2026.10.06 | ₩57,138 | ₩57,138 | ₩56,893 | ₩56,893 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,509 | ₩56,714 | ₩56,509 | ₩56,714 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,810 | ₩56,810 | ₩56,313 | ₩56,313 | -0.88% | 700 |
| 2026.10.01 | ₩55,611 | ₩56,355 | ₩55,597 | ₩56,355 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,691 | ₩56,691 | ₩56,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,352 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,582 | ₩56,838 | ₩56,582 | ₩56,838 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,860 | ₩56,966 | ₩56,860 | ₩56,966 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,717 | ₩57,717 | ₩57,717 | ₩57,717 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,741 | ₩57,741 | ₩57,226 | ₩57,495 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,802 | ₩57,802 | ₩57,802 | ₩57,802 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,344 | ₩58,485 | ₩58,331 | ₩58,331 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩58,961 | ₩59,215 | ₩58,921 | ₩59,027 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,639 | ₩58,639 | ₩58,544 | ₩58,544 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,688 | ₩58,688 | ₩58,688 | ₩58,688 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,510 | ₩59,671 | ₩58,076 | ₩58,568 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,363 | ₩59,537 | ₩59,363 | ₩59,450 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,422 | ₩60,422 | ₩59,765 | ₩59,922 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,462 | ₩60,503 | ₩60,381 | ₩60,444 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,569 | ₩60,569 | ₩60,194 | ₩60,238 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩61,038 | ₩61,038 | ₩60,787 | ₩60,787 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,681 | ₩61,681 | ₩61,306 | ₩61,306 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩62,030 | ₩62,393 | ₩61,855 | ₩62,393 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,807 | ₩62,807 | ₩62,602 | ₩62,602 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,472 | ₩62,552 | ₩61,788 | ₩61,833 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,208 | ₩61,208 | ₩61,208 | ₩61,208 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,566 | ₩62,566 | ₩62,365 | ₩62,437 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩62,981 | ₩62,981 | ₩62,750 | ₩62,750 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,941 | ₩62,941 | ₩62,612 | ₩62,612 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩62,981 | ₩62,981 | ₩62,807 | ₩62,856 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,606 | ₩62,867 | ₩62,606 | ₩62,867 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,815 | ₩62,726 | ₩61,815 | ₩62,539 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,123 | ₩62,123 | ₩61,829 | ₩62,016 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,788 | ₩61,788 | ₩61,554 | ₩61,554 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,726 | ₩62,780 | ₩62,256 | ₩62,256 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,110 | ₩62,204 | ₩62,001 | ₩62,001 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,298 | ₩62,458 | ₩62,260 | ₩62,260 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,175 | ₩63,236 | ₩63,126 | ₩63,126 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,686 | ₩63,571 | ₩62,686 | ₩63,386 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩62,981 | ₩62,981 | ₩62,458 | ₩62,780 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,579 | ₩63,731 | ₩62,579 | ₩62,604 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,319 | ₩61,941 | ₩61,319 | ₩61,941 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,467 | ₩61,539 | ₩61,453 | ₩61,539 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,534 | ₩61,544 | ₩61,534 | ₩61,544 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,182 | ₩63,182 | ₩62,391 | ₩62,511 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,311 | ₩62,860 | ₩62,244 | ₩62,779 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩61,949 | ₩62,005 | ₩61,480 | ₩62,005 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,716 | ₩60,837 | ₩60,636 | ₩60,716 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,616 | ₩60,680 | ₩60,609 | ₩60,680 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,896 | ₩61,896 | ₩60,521 | ₩60,521 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,708 | ₩61,708 | ₩61,065 | ₩61,665 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,252 | ₩61,252 | ₩61,089 | ₩61,089 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,174 | ₩60,174 | ₩60,174 | ₩60,174 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,256 | ₩59,573 | ₩59,229 | ₩59,573 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,355 | ₩60,355 | ₩59,966 | ₩60,105 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,877 | ₩60,877 | ₩60,463 | ₩60,463 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,185 | ₩61,185 | ₩60,703 | ₩60,868 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,671 | ₩61,976 | ₩59,671 | ₩61,246 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,239 | ₩61,574 | ₩61,239 | ₩61,574 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,507 | ₩61,507 | ₩61,208 | ₩61,208 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩61,011 | ₩61,011 | ₩60,609 | ₩60,759 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,388 | ₩60,466 | ₩60,388 | ₩60,466 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,569 | ₩60,598 | ₩60,569 | ₩60,598 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,381 | ₩60,428 | ₩60,368 | ₩60,428 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,926 | ₩59,926 | ₩59,683 | ₩59,683 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩60,971 | ₩60,971 | ₩60,971 | ₩60,971 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩61,038 | ₩61,315 | ₩61,038 | ₩61,315 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,530 | ₩60,781 | ₩60,530 | ₩60,781 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,363 | ₩60,770 | ₩59,363 | ₩60,194 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,934 | ₩59,068 | ₩58,934 | ₩58,980 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,827 | ₩59,001 | ₩58,764 | ₩58,764 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩58,009 | ₩58,761 | ₩58,009 | ₩58,761 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,827 | ₩59,028 | ₩58,101 | ₩58,101 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,921 | ₩58,964 | ₩58,477 | ₩58,477 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,282 | ₩59,282 | ₩59,122 | ₩59,175 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,550 | ₩59,550 | ₩59,404 | ₩59,404 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,462 | ₩60,462 | ₩59,564 | ₩59,564 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,797 | ₩60,797 | ₩59,733 | ₩59,733 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,435 | ₩60,529 | ₩60,167 | ₩60,497 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,274 | ₩60,502 | ₩59,969 | ₩59,969 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,671 | ₩60,033 | ₩59,591 | ₩59,676 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,854 | ₩59,095 | ₩58,251 | ₩59,088 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,081 | ₩59,336 | ₩58,847 | ₩58,847 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,746 | ₩59,296 | ₩58,552 | ₩59,055 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,713 | ₩58,713 | ₩58,176 | ₩58,176 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,586 | ₩58,647 | ₩58,385 | ₩58,647 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,706 | ₩59,081 | ₩58,706 | ₩58,962 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,179 | ₩57,755 | ₩57,179 | ₩57,563 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,117 | ₩58,671 | ₩58,117 | ₩58,671 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,157 | ₩58,760 | ₩58,157 | ₩58,618 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,277 | ₩58,767 | ₩58,210 | ₩58,629 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩58,023 | ₩58,099 | ₩57,956 | ₩58,099 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,586 | ₩58,800 | ₩58,090 | ₩58,249 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,733 | ₩58,894 | ₩58,492 | ₩58,639 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,425 | ₩58,693 | ₩58,237 | ₩58,649 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,768 | ₩58,405 | ₩57,463 | ₩58,378 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,272 | ₩58,264 | ₩57,259 | ₩58,216 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩57,963 | ₩57,963 | ₩57,327 | ₩57,327 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,782 | ₩58,666 | ₩57,715 | ₩58,287 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,942 | ₩57,956 | ₩57,829 | ₩57,829 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,358 | ₩58,880 | ₩58,340 | ₩58,340 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,103 | ₩58,157 | ₩57,875 | ₩57,963 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,505 | ₩58,779 | ₩58,143 | ₩58,779 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,586 | ₩59,008 | ₩58,532 | ₩58,594 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,937 | ₩59,108 | ₩58,746 | ₩58,925 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩59,068 | ₩59,068 | ₩58,848 | ₩58,848 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,408 | ₩60,408 | ₩59,825 | ₩59,828 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,530 | ₩59,530 | ₩59,189 | ₩59,366 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩60,049 | ₩60,301 | ₩59,408 | ₩59,408 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,274 | ₩60,274 | ₩59,693 | ₩59,693 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,470 | ₩60,140 | ₩59,470 | ₩59,973 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,282 | ₩59,282 | ₩58,907 | ₩59,096 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,443 | ₩59,617 | ₩59,215 | ₩59,282 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,460 | ₩59,363 | ₩57,460 | ₩59,288 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,081 | ₩59,081 | ₩58,947 | ₩58,980 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,644 | ₩59,644 | ₩59,211 | ₩59,211 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩62,016 | ₩62,016 | ₩60,234 | ₩60,285 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩60,998 | ₩61,507 | ₩60,491 | ₩60,491 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,333 | ₩61,333 | ₩60,743 | ₩60,889 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,435 | ₩61,172 | ₩60,422 | ₩60,818 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩60,019 | ₩60,019 | ₩59,829 | ₩59,829 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,127 | ₩60,127 | ₩59,658 | ₩60,009 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,921 | ₩59,624 | ₩58,921 | ₩59,580 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,152 | ₩58,943 | ₩57,152 | ₩58,943 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,181 | ₩57,279 | ₩57,181 | ₩57,279 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,607 | ₩58,291 | ₩57,607 | ₩58,257 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,616 | ₩58,385 | ₩56,616 | ₩57,849 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,093 | ₩56,226 | ₩55,953 | ₩56,226 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,705 | ₩56,194 | ₩55,705 | ₩56,191 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,597 | ₩56,026 | ₩55,597 | ₩56,026 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,120 | ₩56,348 | ₩55,928 | ₩55,928 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,209 | ₩55,772 | ₩54,927 | ₩55,772 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,376 | ₩54,767 | ₩51,376 | ₩54,461 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,465 | ₩54,619 | ₩53,936 | ₩53,938 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,611 | ₩55,758 | ₩55,169 | ₩55,214 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,678 | ₩55,678 | ₩55,236 | ₩55,337 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,432 | ₩55,343 | ₩54,432 | ₩55,169 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,544 | ₩55,544 | ₩55,257 | ₩55,257 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,579 | ₩54,874 | ₩54,405 | ₩54,511 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,686 | ₩54,767 | ₩54,204 | ₩54,767 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩55,048 | ₩55,289 | ₩54,957 | ₩54,957 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,128 | ₩56,013 | ₩55,128 | ₩55,497 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,142 | ₩55,142 | ₩54,552 | ₩54,791 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,525 | ₩55,008 | ₩54,204 | ₩54,286 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,474 | ₩54,874 | ₩54,201 | ₩54,201 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,142 | ₩55,601 | ₩55,142 | ₩55,601 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩56,026 | ₩56,911 | ₩55,812 | ₩56,191 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,723 | ₩56,723 | ₩54,941 | ₩56,351 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,197 | ₩58,197 | ₩56,589 | ₩56,732 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,309 | ₩59,309 | ₩57,795 | ₩57,983 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,224 | ₩58,438 | ₩58,224 | ₩58,283 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,795 | ₩58,156 | ₩56,631 | ₩57,812 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩58,050 | ₩58,465 | ₩57,346 | ₩58,200 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,720 | ₩58,720 | ₩57,795 | ₩58,047 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,564 | ₩59,564 | ₩58,947 | ₩59,258 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,889 | ₩58,884 | ₩57,889 | ₩58,884 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,420 | ₩57,835 | ₩57,420 | ₩57,719 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,586 | ₩58,586 | ₩56,830 | ₩56,841 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,800 | ₩59,055 | ₩58,505 | ₩58,942 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,617 | ₩59,617 | ₩58,852 | ₩59,063 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,631 | ₩60,435 | ₩59,631 | ₩60,088 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,269 | ₩59,671 | ₩59,148 | ₩59,394 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,901 | ₩59,423 | ₩58,901 | ₩59,163 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,515 | ₩60,515 | ₩58,733 | ₩58,930 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,937 | ₩60,937 | ₩59,912 | ₩59,958 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,547 | ₩61,842 | ₩60,569 | ₩60,681 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,824 | ₩61,574 | ₩60,824 | ₩61,484 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,917 | ₩61,065 | ₩60,656 | ₩61,043 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,564 | ₩60,247 | ₩59,510 | ₩59,709 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,489 | ₩61,011 | ₩60,301 | ₩60,795 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,561 | ₩61,561 | ₩58,813 | ₩60,360 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,266 | ₩62,097 | ₩61,266 | ₩61,854 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,380 | ₩61,614 | ₩60,931 | ₩61,365 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,177 | ₩62,177 | ₩61,212 | ₩61,447 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,735 | ₩61,936 | ₩61,386 | ₩61,401 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,418 | ₩62,418 | ₩61,654 | ₩61,731 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,110 | ₩62,190 | ₩61,949 | ₩62,064 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,432 | ₩62,432 | ₩61,989 | ₩62,118 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,932 | ₩63,932 | ₩63,404 | ₩63,404 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,227 | ₩64,227 | ₩63,075 | ₩63,203 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,343 | ₩63,597 | ₩62,525 | ₩62,584 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,375 | ₩64,549 | ₩64,275 | ₩64,275 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,321 | ₩64,656 | ₩64,107 | ₩64,196 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,115 | ₩63,718 | ₩63,035 | ₩63,668 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,554 | ₩63,554 | ₩63,102 | ₩63,135 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,267 | ₩64,267 | ₩63,678 | ₩63,918 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,308 | ₩64,589 | ₩63,999 | ₩64,365 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,713 | ₩63,973 | ₩62,713 | ₩63,958 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,879 | ₩63,879 | ₩63,303 | ₩63,303 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,544 | ₩64,289 | ₩63,544 | ₩64,289 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,458 | ₩64,147 | ₩62,458 | ₩63,812 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,257 | ₩62,284 | ₩61,855 | ₩62,268 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,478 | ₩62,478 | ₩61,869 | ₩61,913 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,547 | ₩62,686 | ₩62,405 | ₩62,552 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,683 | ₩62,683 | ₩62,545 | ₩62,606 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩63,986 | ₩64,214 | ₩63,986 | ₩64,156 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,147 | ₩64,147 | ₩64,068 | ₩64,068 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩63,942 | ₩64,147 | ₩63,942 | ₩63,948 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,792 | ₩64,187 | ₩63,792 | ₩63,990 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,731 | ₩63,731 | ₩63,071 | ₩63,234 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,651 | ₩63,664 | ₩62,834 | ₩62,982 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,262 | ₩63,471 | ₩62,807 | ₩62,887 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,423 | ₩63,423 | ₩62,820 | ₩62,820 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩64,026 | ₩64,026 | ₩63,142 | ₩63,414 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,107 | ₩64,107 | ₩63,437 | ₩63,620 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,718 | ₩64,263 | ₩63,611 | ₩64,159 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,847 | ₩63,789 | ₩62,767 | ₩63,659 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,321 | ₩64,321 | ₩62,733 | ₩62,733 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,592 | ₩62,659 | ₩62,137 | ₩62,194 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,753 | ₩62,753 | ₩62,580 | ₩62,580 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,733 | ₩63,035 | ₩62,683 | ₩62,683 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩61,971 | ₩62,576 | ₩61,971 | ₩62,576 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,413 | ₩61,641 | ₩61,409 | ₩61,409 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,413 | ₩61,815 | ₩61,384 | ₩61,384 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,668 | ₩61,776 | ₩61,668 | ₩61,776 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,400 | ₩61,614 | ₩61,400 | ₩61,435 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,475 | ₩60,998 | ₩60,475 | ₩60,998 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,939 | ₩60,294 | ₩59,919 | ₩60,231 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,564 | ₩60,050 | ₩59,081 | ₩59,832 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,792 | ₩59,792 | ₩59,060 | ₩59,060 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,765 | ₩59,993 | ₩59,510 | ₩59,868 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩59,979 | ₩59,979 | ₩59,760 | ₩59,760 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,373 | ₩61,373 | ₩59,735 | ₩59,735 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩60,975 | ₩61,681 | ₩60,975 | ₩61,396 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,847 | ₩62,847 | ₩61,498 | ₩61,498 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,249 | ₩63,249 | ₩62,935 | ₩62,935 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,847 | ₩63,008 | ₩62,686 | ₩62,779 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,566 | ₩62,834 | ₩62,213 | ₩62,611 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,534 | ₩62,222 | ₩61,239 | ₩62,222 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,391 | ₩62,391 | ₩61,654 | ₩61,764 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,324 | ₩62,473 | ₩61,976 | ₩62,473 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,449 | ₩62,449 | ₩61,948 | ₩61,948 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,298 | ₩62,298 | ₩61,803 | ₩62,192 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,346 | ₩62,204 | ₩61,346 | ₩62,194 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,239 | ₩62,070 | ₩61,159 | ₩61,673 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩61,960 | ₩61,992 | ₩60,958 | ₩61,290 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩63,959 | ₩63,959 | ₩63,410 | ₩63,454 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,080 | ₩64,187 | ₩63,798 | ₩63,879 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,664 | ₩64,080 | ₩63,664 | ₩63,828 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,651 | ₩63,651 | ₩63,122 | ₩63,253 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,303 | ₩63,705 | ₩63,209 | ₩63,339 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,785 | ₩63,956 | ₩63,782 | ₩63,782 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,155 | ₩63,664 | ₩63,155 | ₩63,600 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,398 | ₩62,607 | ₩62,271 | ₩62,607 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩63,986 | ₩63,986 | ₩62,056 | ₩62,220 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,937 | ₩64,937 | ₩63,772 | ₩63,987 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,552 | ₩64,431 | ₩62,512 | ₩64,107 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,834 | ₩63,127 | ₩62,753 | ₩63,127 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩64,040 | ₩64,040 | ₩62,287 | ₩62,287 | -2.74% | 3.1천 |
|---|