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 | ₩57,189 | ₩57,229 | ₩57,109 | ₩57,197 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,011 | ₩56,988 | ₩56,011 | ₩56,876 | +1.54% | 3.9천 |
| 2026.10.07 | ₩55,931 | ₩56,381 | ₩55,931 | ₩56,381 | +0.80% | 400 |
| 2026.10.06 | ₩57,069 | ₩57,069 | ₩56,824 | ₩56,824 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,439 | ₩56,644 | ₩56,439 | ₩56,644 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,741 | ₩56,741 | ₩56,244 | ₩56,244 | -0.88% | 700 |
| 2026.10.01 | ₩55,543 | ₩56,286 | ₩55,529 | ₩56,286 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,622 | ₩56,622 | ₩56,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,283 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,513 | ₩56,769 | ₩56,513 | ₩56,769 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,790 | ₩56,896 | ₩56,790 | ₩56,896 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,647 | ₩57,647 | ₩57,647 | ₩57,647 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,671 | ₩57,671 | ₩57,156 | ₩57,425 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,731 | ₩57,731 | ₩57,731 | ₩57,731 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,273 | ₩58,414 | ₩58,260 | ₩58,260 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩58,889 | ₩59,143 | ₩58,849 | ₩58,954 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,568 | ₩58,568 | ₩58,472 | ₩58,472 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,616 | ₩58,616 | ₩58,616 | ₩58,616 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,437 | ₩59,598 | ₩58,005 | ₩58,497 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,290 | ₩59,464 | ₩59,290 | ₩59,377 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,348 | ₩60,348 | ₩59,692 | ₩59,848 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,388 | ₩60,429 | ₩60,307 | ₩60,370 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,495 | ₩60,495 | ₩60,120 | ₩60,164 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩60,963 | ₩60,963 | ₩60,713 | ₩60,713 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,606 | ₩61,606 | ₩61,231 | ₩61,231 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩61,954 | ₩62,316 | ₩61,780 | ₩62,316 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,730 | ₩62,730 | ₩62,525 | ₩62,525 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,395 | ₩62,476 | ₩61,713 | ₩61,757 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,133 | ₩61,133 | ₩61,133 | ₩61,133 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,489 | ₩62,489 | ₩62,288 | ₩62,360 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩62,904 | ₩62,904 | ₩62,674 | ₩62,674 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,864 | ₩62,864 | ₩62,536 | ₩62,536 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩62,904 | ₩62,904 | ₩62,730 | ₩62,779 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,529 | ₩62,790 | ₩62,529 | ₩62,790 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,739 | ₩62,650 | ₩61,739 | ₩62,462 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,047 | ₩62,047 | ₩61,753 | ₩61,940 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,713 | ₩61,713 | ₩61,478 | ₩61,478 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,650 | ₩62,703 | ₩62,180 | ₩62,180 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,034 | ₩62,128 | ₩61,926 | ₩61,926 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,221 | ₩62,382 | ₩62,184 | ₩62,184 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,098 | ₩63,158 | ₩63,048 | ₩63,048 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,609 | ₩63,493 | ₩62,609 | ₩63,308 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩62,904 | ₩62,904 | ₩62,382 | ₩62,703 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,502 | ₩63,653 | ₩62,502 | ₩62,528 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,244 | ₩61,865 | ₩61,244 | ₩61,865 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,391 | ₩61,464 | ₩61,378 | ₩61,464 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,458 | ₩61,469 | ₩61,458 | ₩61,469 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,105 | ₩63,105 | ₩62,315 | ₩62,434 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,235 | ₩62,783 | ₩62,168 | ₩62,702 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩61,873 | ₩61,930 | ₩61,405 | ₩61,930 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,642 | ₩60,762 | ₩60,562 | ₩60,642 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,542 | ₩60,606 | ₩60,535 | ₩60,606 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,820 | ₩61,820 | ₩60,447 | ₩60,447 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,632 | ₩61,632 | ₩60,990 | ₩61,590 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,177 | ₩61,177 | ₩61,014 | ₩61,014 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,100 | ₩60,100 | ₩60,100 | ₩60,100 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,183 | ₩59,500 | ₩59,156 | ₩59,500 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,281 | ₩60,281 | ₩59,893 | ₩60,032 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,803 | ₩60,803 | ₩60,389 | ₩60,389 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,110 | ₩61,110 | ₩60,629 | ₩60,793 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,598 | ₩61,900 | ₩59,598 | ₩61,171 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,164 | ₩61,499 | ₩61,164 | ₩61,499 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,432 | ₩61,432 | ₩61,133 | ₩61,133 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩60,936 | ₩60,936 | ₩60,535 | ₩60,685 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,314 | ₩60,392 | ₩60,314 | ₩60,392 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,495 | ₩60,524 | ₩60,495 | ₩60,524 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,307 | ₩60,354 | ₩60,294 | ₩60,354 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,852 | ₩59,852 | ₩59,610 | ₩59,610 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩60,896 | ₩60,896 | ₩60,896 | ₩60,896 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩60,963 | ₩61,240 | ₩60,963 | ₩61,240 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,456 | ₩60,706 | ₩60,456 | ₩60,706 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,290 | ₩60,696 | ₩59,290 | ₩60,120 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,862 | ₩58,996 | ₩58,862 | ₩58,907 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,755 | ₩58,929 | ₩58,692 | ₩58,692 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩57,938 | ₩58,689 | ₩57,938 | ₩58,689 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,755 | ₩58,956 | ₩58,029 | ₩58,029 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,849 | ₩58,891 | ₩58,406 | ₩58,406 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,210 | ₩59,210 | ₩59,049 | ₩59,103 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,478 | ₩59,478 | ₩59,332 | ₩59,332 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,388 | ₩60,388 | ₩59,491 | ₩59,491 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,722 | ₩60,722 | ₩59,660 | ₩59,660 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,361 | ₩60,455 | ₩60,093 | ₩60,423 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,200 | ₩60,428 | ₩59,895 | ₩59,895 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,598 | ₩59,959 | ₩59,518 | ₩59,603 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,782 | ₩59,023 | ₩58,179 | ₩59,016 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,009 | ₩59,263 | ₩58,775 | ₩58,775 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,675 | ₩59,223 | ₩58,481 | ₩58,982 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,641 | ₩58,641 | ₩58,104 | ₩58,104 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,514 | ₩58,576 | ₩58,313 | ₩58,576 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,634 | ₩59,009 | ₩58,634 | ₩58,890 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,109 | ₩57,684 | ₩57,109 | ₩57,493 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,046 | ₩58,600 | ₩58,046 | ₩58,600 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,086 | ₩58,688 | ₩58,086 | ₩58,546 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,206 | ₩58,695 | ₩58,139 | ₩58,557 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩57,952 | ₩58,028 | ₩57,885 | ₩58,028 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,514 | ₩58,728 | ₩58,019 | ₩58,178 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,661 | ₩58,822 | ₩58,420 | ₩58,568 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,353 | ₩58,621 | ₩58,166 | ₩58,577 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,698 | ₩58,333 | ₩57,392 | ₩58,307 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,202 | ₩58,193 | ₩57,189 | ₩58,145 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩57,892 | ₩57,892 | ₩57,257 | ₩57,257 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,711 | ₩58,594 | ₩57,644 | ₩58,216 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,872 | ₩57,885 | ₩57,758 | ₩57,758 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,286 | ₩58,808 | ₩58,269 | ₩58,269 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,032 | ₩58,086 | ₩57,805 | ₩57,892 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,434 | ₩58,707 | ₩58,072 | ₩58,707 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,514 | ₩58,936 | ₩58,460 | ₩58,522 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,865 | ₩59,036 | ₩58,675 | ₩58,853 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩58,996 | ₩58,996 | ₩58,776 | ₩58,776 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,334 | ₩60,334 | ₩59,752 | ₩59,755 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,458 | ₩59,458 | ₩59,116 | ₩59,293 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩59,975 | ₩60,227 | ₩59,336 | ₩59,336 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,200 | ₩60,200 | ₩59,619 | ₩59,619 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,397 | ₩60,066 | ₩59,397 | ₩59,899 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,210 | ₩59,210 | ₩58,835 | ₩59,024 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,371 | ₩59,545 | ₩59,143 | ₩59,210 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,390 | ₩59,290 | ₩57,390 | ₩59,215 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,009 | ₩59,009 | ₩58,875 | ₩58,907 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,571 | ₩59,571 | ₩59,139 | ₩59,139 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩61,940 | ₩61,940 | ₩60,160 | ₩60,211 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩60,923 | ₩61,432 | ₩60,417 | ₩60,417 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,258 | ₩61,258 | ₩60,669 | ₩60,815 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,361 | ₩61,097 | ₩60,348 | ₩60,744 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩59,946 | ₩59,946 | ₩59,756 | ₩59,756 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,053 | ₩60,053 | ₩59,585 | ₩59,935 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,849 | ₩59,551 | ₩58,849 | ₩59,507 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,082 | ₩58,871 | ₩57,082 | ₩58,871 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,111 | ₩57,209 | ₩57,111 | ₩57,209 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,537 | ₩58,220 | ₩57,537 | ₩58,186 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,547 | ₩58,313 | ₩56,547 | ₩57,778 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,025 | ₩56,157 | ₩55,884 | ₩56,157 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,636 | ₩56,125 | ₩55,636 | ₩56,122 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,529 | ₩55,958 | ₩55,529 | ₩55,958 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,051 | ₩56,279 | ₩55,860 | ₩55,860 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,141 | ₩55,703 | ₩54,860 | ₩55,703 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,313 | ₩54,700 | ₩51,313 | ₩54,394 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,398 | ₩54,552 | ₩53,870 | ₩53,872 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,543 | ₩55,690 | ₩55,101 | ₩55,147 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,610 | ₩55,610 | ₩55,168 | ₩55,270 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,365 | ₩55,275 | ₩54,365 | ₩55,101 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,476 | ₩55,476 | ₩55,189 | ₩55,189 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,512 | ₩54,807 | ₩54,338 | ₩54,444 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,619 | ₩54,700 | ₩54,137 | ₩54,700 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩54,981 | ₩55,222 | ₩54,890 | ₩54,890 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,061 | ₩55,944 | ₩55,061 | ₩55,429 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,074 | ₩55,074 | ₩54,485 | ₩54,724 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,459 | ₩54,940 | ₩54,137 | ₩54,219 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,408 | ₩54,807 | ₩54,135 | ₩54,135 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,074 | ₩55,533 | ₩55,074 | ₩55,533 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩55,958 | ₩56,841 | ₩55,744 | ₩56,122 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,654 | ₩56,654 | ₩54,874 | ₩56,282 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,126 | ₩58,126 | ₩56,520 | ₩56,663 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,237 | ₩59,237 | ₩57,724 | ₩57,912 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,153 | ₩58,367 | ₩58,153 | ₩58,211 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,724 | ₩58,084 | ₩56,561 | ₩57,742 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩57,979 | ₩58,394 | ₩57,276 | ₩58,129 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,648 | ₩58,648 | ₩57,724 | ₩57,976 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,491 | ₩59,491 | ₩58,875 | ₩59,186 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,818 | ₩58,812 | ₩57,818 | ₩58,812 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,350 | ₩57,764 | ₩57,350 | ₩57,648 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,514 | ₩58,514 | ₩56,761 | ₩56,771 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,728 | ₩58,982 | ₩58,434 | ₩58,870 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,545 | ₩59,545 | ₩58,780 | ₩58,990 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,558 | ₩60,361 | ₩59,558 | ₩60,014 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,197 | ₩59,598 | ₩59,076 | ₩59,321 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,828 | ₩59,350 | ₩58,828 | ₩59,091 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,441 | ₩60,441 | ₩58,661 | ₩58,858 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,863 | ₩60,863 | ₩59,839 | ₩59,884 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,472 | ₩61,766 | ₩60,495 | ₩60,607 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,749 | ₩61,499 | ₩60,749 | ₩61,409 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,843 | ₩60,990 | ₩60,582 | ₩60,969 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,491 | ₩60,174 | ₩59,437 | ₩59,636 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,414 | ₩60,936 | ₩60,227 | ₩60,721 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,485 | ₩61,485 | ₩58,741 | ₩60,286 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,191 | ₩62,021 | ₩61,191 | ₩61,778 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,304 | ₩61,539 | ₩60,856 | ₩61,290 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,101 | ₩62,101 | ₩61,137 | ₩61,371 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,659 | ₩61,860 | ₩61,311 | ₩61,326 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,342 | ₩62,342 | ₩61,579 | ₩61,655 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,034 | ₩62,114 | ₩61,873 | ₩61,988 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,355 | ₩62,355 | ₩61,913 | ₩62,042 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,854 | ₩63,854 | ₩63,327 | ₩63,327 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,149 | ₩64,149 | ₩62,998 | ₩63,126 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,265 | ₩63,520 | ₩62,449 | ₩62,508 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,296 | ₩64,470 | ₩64,197 | ₩64,197 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,242 | ₩64,577 | ₩64,028 | ₩64,118 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,038 | ₩63,640 | ₩62,957 | ₩63,590 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,477 | ₩63,477 | ₩63,024 | ₩63,058 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,189 | ₩64,189 | ₩63,600 | ₩63,839 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,229 | ₩64,510 | ₩63,921 | ₩64,286 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,636 | ₩63,894 | ₩62,636 | ₩63,880 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,801 | ₩63,801 | ₩63,225 | ₩63,225 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,466 | ₩64,210 | ₩63,466 | ₩64,210 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,382 | ₩64,068 | ₩62,382 | ₩63,734 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,181 | ₩62,208 | ₩61,780 | ₩62,192 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,402 | ₩62,402 | ₩61,793 | ₩61,837 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,470 | ₩62,609 | ₩62,328 | ₩62,476 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,607 | ₩62,607 | ₩62,469 | ₩62,529 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩63,908 | ₩64,135 | ₩63,908 | ₩64,078 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,068 | ₩64,068 | ₩63,989 | ₩63,989 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩63,863 | ₩64,068 | ₩63,863 | ₩63,870 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,714 | ₩64,108 | ₩63,714 | ₩63,912 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,653 | ₩63,653 | ₩62,994 | ₩63,157 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,573 | ₩63,586 | ₩62,757 | ₩62,905 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,185 | ₩63,394 | ₩62,730 | ₩62,810 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,346 | ₩63,346 | ₩62,743 | ₩62,743 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩63,948 | ₩63,948 | ₩63,064 | ₩63,336 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,028 | ₩64,028 | ₩63,359 | ₩63,542 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,640 | ₩64,185 | ₩63,533 | ₩64,080 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,770 | ₩63,711 | ₩62,690 | ₩63,581 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,242 | ₩64,242 | ₩62,656 | ₩62,656 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,516 | ₩62,583 | ₩62,061 | ₩62,118 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,676 | ₩62,676 | ₩62,504 | ₩62,504 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,656 | ₩62,957 | ₩62,607 | ₩62,607 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩61,895 | ₩62,500 | ₩61,895 | ₩62,500 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,338 | ₩61,565 | ₩61,334 | ₩61,334 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,338 | ₩61,739 | ₩61,309 | ₩61,309 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,592 | ₩61,701 | ₩61,592 | ₩61,701 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,325 | ₩61,539 | ₩61,325 | ₩61,359 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,401 | ₩60,923 | ₩60,401 | ₩60,923 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,866 | ₩60,220 | ₩59,846 | ₩60,158 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,491 | ₩59,977 | ₩59,009 | ₩59,759 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,719 | ₩59,719 | ₩58,988 | ₩58,988 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,692 | ₩59,919 | ₩59,437 | ₩59,795 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩59,906 | ₩59,906 | ₩59,686 | ₩59,686 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,298 | ₩61,298 | ₩59,662 | ₩59,662 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩60,900 | ₩61,606 | ₩60,900 | ₩61,321 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,770 | ₩62,770 | ₩61,422 | ₩61,422 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,172 | ₩63,172 | ₩62,858 | ₩62,858 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,770 | ₩62,931 | ₩62,609 | ₩62,702 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,489 | ₩62,757 | ₩62,137 | ₩62,534 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,458 | ₩62,146 | ₩61,164 | ₩62,146 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,315 | ₩62,315 | ₩61,579 | ₩61,689 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,248 | ₩62,397 | ₩61,900 | ₩62,397 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,373 | ₩62,373 | ₩61,872 | ₩61,872 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,221 | ₩62,221 | ₩61,727 | ₩62,116 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,271 | ₩62,128 | ₩61,271 | ₩62,118 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,164 | ₩61,994 | ₩61,084 | ₩61,598 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩61,884 | ₩61,916 | ₩60,883 | ₩61,215 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩63,881 | ₩63,881 | ₩63,332 | ₩63,376 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,001 | ₩64,108 | ₩63,720 | ₩63,801 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,586 | ₩64,001 | ₩63,586 | ₩63,750 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,573 | ₩63,573 | ₩63,044 | ₩63,176 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,225 | ₩63,627 | ₩63,131 | ₩63,261 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,707 | ₩63,878 | ₩63,704 | ₩63,704 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,078 | ₩63,586 | ₩63,078 | ₩63,522 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,322 | ₩62,530 | ₩62,195 | ₩62,530 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩63,908 | ₩63,908 | ₩61,980 | ₩62,144 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,858 | ₩64,858 | ₩63,694 | ₩63,909 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,476 | ₩64,352 | ₩62,435 | ₩64,028 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,757 | ₩63,050 | ₩62,676 | ₩63,050 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩63,961 | ₩63,961 | ₩62,211 | ₩62,211 | -2.74% | 3.1천 |
|---|