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 | ₩57,306 | ₩57,346 | ₩57,225 | ₩57,314 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,125 | ₩57,104 | ₩56,125 | ₩56,992 | +1.54% | 3.9천 |
| 2026.10.07 | ₩56,045 | ₩56,496 | ₩56,045 | ₩56,496 | +0.80% | 400 |
| 2026.10.06 | ₩57,185 | ₩57,185 | ₩56,940 | ₩56,940 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,555 | ₩56,760 | ₩56,555 | ₩56,760 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,856 | ₩56,856 | ₩56,359 | ₩56,359 | -0.88% | 700 |
| 2026.10.01 | ₩55,656 | ₩56,400 | ₩55,643 | ₩56,400 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,737 | ₩56,737 | ₩56,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,398 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,628 | ₩56,885 | ₩56,628 | ₩56,885 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,906 | ₩57,012 | ₩56,906 | ₩57,012 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,764 | ₩57,764 | ₩57,764 | ₩57,764 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,788 | ₩57,788 | ₩57,272 | ₩57,542 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,849 | ₩57,849 | ₩57,849 | ₩57,849 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,392 | ₩58,533 | ₩58,379 | ₩58,379 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩59,009 | ₩59,264 | ₩58,969 | ₩59,075 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,687 | ₩58,687 | ₩58,592 | ₩58,592 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,735 | ₩58,735 | ₩58,735 | ₩58,735 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,559 | ₩59,720 | ₩58,124 | ₩58,616 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,411 | ₩59,586 | ₩59,411 | ₩59,498 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,471 | ₩60,471 | ₩59,814 | ₩59,970 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,511 | ₩60,552 | ₩60,430 | ₩60,493 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,618 | ₩60,618 | ₩60,243 | ₩60,287 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩61,088 | ₩61,088 | ₩60,837 | ₩60,837 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,731 | ₩61,731 | ₩61,356 | ₩61,356 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩62,080 | ₩62,443 | ₩61,906 | ₩62,443 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,858 | ₩62,858 | ₩62,653 | ₩62,653 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,523 | ₩62,603 | ₩61,839 | ₩61,883 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,258 | ₩61,258 | ₩61,258 | ₩61,258 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,616 | ₩62,616 | ₩62,415 | ₩62,488 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩63,032 | ₩63,032 | ₩62,801 | ₩62,801 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,992 | ₩62,992 | ₩62,663 | ₩62,663 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩63,032 | ₩63,032 | ₩62,858 | ₩62,907 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,657 | ₩62,918 | ₩62,657 | ₩62,918 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,865 | ₩62,777 | ₩61,865 | ₩62,590 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,174 | ₩62,174 | ₩61,879 | ₩62,067 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,839 | ₩61,839 | ₩61,604 | ₩61,604 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,777 | ₩62,831 | ₩62,307 | ₩62,307 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,160 | ₩62,254 | ₩62,052 | ₩62,052 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,348 | ₩62,509 | ₩62,311 | ₩62,311 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,227 | ₩63,287 | ₩63,177 | ₩63,177 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,737 | ₩63,622 | ₩62,737 | ₩63,437 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩63,032 | ₩63,032 | ₩62,509 | ₩62,831 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,630 | ₩63,783 | ₩62,630 | ₩62,655 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,369 | ₩61,991 | ₩61,369 | ₩61,991 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,517 | ₩61,589 | ₩61,503 | ₩61,589 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,584 | ₩61,595 | ₩61,584 | ₩61,595 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,233 | ₩63,233 | ₩62,442 | ₩62,561 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,362 | ₩62,911 | ₩62,295 | ₩62,830 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩62,000 | ₩62,056 | ₩61,530 | ₩62,056 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,766 | ₩60,886 | ₩60,685 | ₩60,766 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,665 | ₩60,729 | ₩60,658 | ₩60,729 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,946 | ₩61,946 | ₩60,570 | ₩60,570 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,758 | ₩61,758 | ₩61,114 | ₩61,715 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,302 | ₩61,302 | ₩61,139 | ₩61,139 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,223 | ₩60,223 | ₩60,223 | ₩60,223 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,304 | ₩59,622 | ₩59,277 | ₩59,622 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,404 | ₩60,404 | ₩60,015 | ₩60,154 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,927 | ₩60,927 | ₩60,512 | ₩60,512 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,235 | ₩61,235 | ₩60,752 | ₩60,917 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,720 | ₩62,026 | ₩59,720 | ₩61,295 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,289 | ₩61,624 | ₩61,289 | ₩61,624 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,557 | ₩61,557 | ₩61,258 | ₩61,258 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩61,061 | ₩61,061 | ₩60,658 | ₩60,809 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,437 | ₩60,515 | ₩60,437 | ₩60,515 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,618 | ₩60,648 | ₩60,618 | ₩60,648 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,430 | ₩60,477 | ₩60,417 | ₩60,477 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,974 | ₩59,974 | ₩59,732 | ₩59,732 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩61,021 | ₩61,021 | ₩61,021 | ₩61,021 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩61,088 | ₩61,365 | ₩61,088 | ₩61,365 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,579 | ₩60,830 | ₩60,579 | ₩60,830 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,411 | ₩60,819 | ₩59,411 | ₩60,243 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,982 | ₩59,116 | ₩58,982 | ₩59,028 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,875 | ₩59,049 | ₩58,812 | ₩58,812 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩58,057 | ₩58,809 | ₩58,057 | ₩58,809 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,875 | ₩59,076 | ₩58,148 | ₩58,148 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,969 | ₩59,012 | ₩58,525 | ₩58,525 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,331 | ₩59,331 | ₩59,170 | ₩59,223 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,599 | ₩59,599 | ₩59,453 | ₩59,453 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,511 | ₩60,511 | ₩59,612 | ₩59,612 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,846 | ₩60,846 | ₩59,781 | ₩59,781 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,484 | ₩60,578 | ₩60,216 | ₩60,546 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,323 | ₩60,551 | ₩60,017 | ₩60,017 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,720 | ₩60,082 | ₩59,639 | ₩59,725 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,902 | ₩59,143 | ₩58,298 | ₩59,136 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,130 | ₩59,384 | ₩58,895 | ₩58,895 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,794 | ₩59,344 | ₩58,600 | ₩59,103 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,761 | ₩58,761 | ₩58,223 | ₩58,223 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,633 | ₩58,695 | ₩58,432 | ₩58,695 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,754 | ₩59,130 | ₩58,754 | ₩59,010 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,225 | ₩57,802 | ₩57,225 | ₩57,610 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,164 | ₩58,719 | ₩58,164 | ₩58,719 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,204 | ₩58,808 | ₩58,204 | ₩58,666 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,325 | ₩58,814 | ₩58,258 | ₩58,676 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩58,070 | ₩58,147 | ₩58,003 | ₩58,147 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,633 | ₩58,848 | ₩58,137 | ₩58,297 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,781 | ₩58,942 | ₩58,539 | ₩58,687 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,472 | ₩58,741 | ₩58,285 | ₩58,696 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,815 | ₩58,452 | ₩57,509 | ₩58,425 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,319 | ₩58,311 | ₩57,306 | ₩58,263 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩58,010 | ₩58,010 | ₩57,374 | ₩57,374 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,829 | ₩58,714 | ₩57,762 | ₩58,334 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,990 | ₩58,003 | ₩57,876 | ₩57,876 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,405 | ₩58,928 | ₩58,388 | ₩58,388 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,151 | ₩58,204 | ₩57,923 | ₩58,010 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,553 | ₩58,826 | ₩58,191 | ₩58,826 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,633 | ₩59,056 | ₩58,580 | ₩58,641 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,985 | ₩59,156 | ₩58,794 | ₩58,973 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩59,116 | ₩59,116 | ₩58,896 | ₩58,896 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,457 | ₩60,457 | ₩59,874 | ₩59,877 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,579 | ₩59,579 | ₩59,237 | ₩59,414 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩60,098 | ₩60,350 | ₩59,457 | ₩59,457 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,323 | ₩60,323 | ₩59,741 | ₩59,741 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,518 | ₩60,189 | ₩59,518 | ₩60,021 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,331 | ₩59,331 | ₩58,955 | ₩59,144 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,492 | ₩59,666 | ₩59,264 | ₩59,331 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,507 | ₩59,411 | ₩57,507 | ₩59,336 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,130 | ₩59,130 | ₩58,995 | ₩59,028 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,693 | ₩59,693 | ₩59,260 | ₩59,260 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩62,067 | ₩62,067 | ₩60,283 | ₩60,334 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩61,047 | ₩61,557 | ₩60,540 | ₩60,540 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,383 | ₩61,383 | ₩60,793 | ₩60,939 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,484 | ₩61,222 | ₩60,471 | ₩60,868 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩60,068 | ₩60,068 | ₩59,878 | ₩59,878 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,176 | ₩60,176 | ₩59,706 | ₩60,058 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,969 | ₩59,673 | ₩58,969 | ₩59,628 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,198 | ₩58,991 | ₩57,198 | ₩58,991 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,228 | ₩57,326 | ₩57,228 | ₩57,326 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,654 | ₩58,338 | ₩57,654 | ₩58,305 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,662 | ₩58,432 | ₩56,662 | ₩57,896 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,139 | ₩56,272 | ₩55,998 | ₩56,272 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,750 | ₩56,239 | ₩55,750 | ₩56,237 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,643 | ₩56,072 | ₩55,643 | ₩56,072 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,166 | ₩56,394 | ₩55,974 | ₩55,974 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,254 | ₩55,817 | ₩54,972 | ₩55,817 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,418 | ₩54,811 | ₩51,418 | ₩54,505 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,509 | ₩54,664 | ₩53,980 | ₩53,982 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,656 | ₩55,804 | ₩55,213 | ₩55,259 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,723 | ₩55,723 | ₩55,281 | ₩55,382 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,476 | ₩55,388 | ₩54,476 | ₩55,213 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,589 | ₩55,589 | ₩55,302 | ₩55,302 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,623 | ₩54,918 | ₩54,449 | ₩54,555 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,731 | ₩54,811 | ₩54,248 | ₩54,811 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩55,093 | ₩55,334 | ₩55,002 | ₩55,002 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,173 | ₩56,058 | ₩55,173 | ₩55,542 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,187 | ₩55,187 | ₩54,597 | ₩54,835 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,570 | ₩55,053 | ₩54,248 | ₩54,330 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,519 | ₩54,918 | ₩54,245 | ₩54,245 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,187 | ₩55,647 | ₩55,187 | ₩55,647 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩56,072 | ₩56,957 | ₩55,857 | ₩56,237 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,769 | ₩56,769 | ₩54,986 | ₩56,396 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,244 | ₩58,244 | ₩56,635 | ₩56,779 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,358 | ₩59,358 | ₩57,842 | ₩58,030 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,271 | ₩58,486 | ₩58,271 | ₩58,330 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,842 | ₩58,203 | ₩56,677 | ₩57,860 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩58,097 | ₩58,513 | ₩57,393 | ₩58,247 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,767 | ₩58,767 | ₩57,842 | ₩58,094 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,612 | ₩59,612 | ₩58,995 | ₩59,307 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,936 | ₩58,932 | ₩57,936 | ₩58,932 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,467 | ₩57,882 | ₩57,467 | ₩57,766 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,633 | ₩58,633 | ₩56,876 | ₩56,887 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,848 | ₩59,103 | ₩58,553 | ₩58,990 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,666 | ₩59,666 | ₩58,900 | ₩59,111 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,679 | ₩60,484 | ₩59,679 | ₩60,137 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,317 | ₩59,720 | ₩59,197 | ₩59,442 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,948 | ₩59,472 | ₩58,948 | ₩59,211 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,565 | ₩60,565 | ₩58,781 | ₩58,978 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,987 | ₩60,987 | ₩59,961 | ₩60,007 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,597 | ₩61,892 | ₩60,618 | ₩60,731 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,873 | ₩61,624 | ₩60,873 | ₩61,534 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,967 | ₩61,114 | ₩60,705 | ₩61,093 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,612 | ₩60,296 | ₩59,559 | ₩59,757 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,538 | ₩61,061 | ₩60,350 | ₩60,845 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,611 | ₩61,611 | ₩58,861 | ₩60,409 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,316 | ₩62,147 | ₩61,316 | ₩61,904 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,430 | ₩61,664 | ₩60,980 | ₩61,415 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,228 | ₩62,228 | ₩61,262 | ₩61,497 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,785 | ₩61,986 | ₩61,436 | ₩61,451 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,469 | ₩62,469 | ₩61,704 | ₩61,781 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,160 | ₩62,241 | ₩62,000 | ₩62,115 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,482 | ₩62,482 | ₩62,040 | ₩62,168 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,984 | ₩63,984 | ₩63,456 | ₩63,456 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,279 | ₩64,279 | ₩63,126 | ₩63,255 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,394 | ₩63,649 | ₩62,576 | ₩62,635 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,427 | ₩64,601 | ₩64,328 | ₩64,328 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,373 | ₩64,709 | ₩64,159 | ₩64,249 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,166 | ₩63,770 | ₩63,086 | ₩63,720 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,606 | ₩63,606 | ₩63,153 | ₩63,186 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,320 | ₩64,320 | ₩63,730 | ₩63,970 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,360 | ₩64,642 | ₩64,051 | ₩64,418 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,764 | ₩64,025 | ₩62,764 | ₩64,010 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,931 | ₩63,931 | ₩63,354 | ₩63,354 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,595 | ₩64,341 | ₩63,595 | ₩64,341 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,509 | ₩64,199 | ₩62,509 | ₩63,864 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,308 | ₩62,335 | ₩61,906 | ₩62,319 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,529 | ₩62,529 | ₩61,919 | ₩61,963 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,598 | ₩62,737 | ₩62,455 | ₩62,603 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,734 | ₩62,734 | ₩62,596 | ₩62,657 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩64,038 | ₩64,266 | ₩64,038 | ₩64,208 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,199 | ₩64,199 | ₩64,120 | ₩64,120 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩63,994 | ₩64,199 | ₩63,994 | ₩64,000 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,844 | ₩64,239 | ₩63,844 | ₩64,042 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,783 | ₩63,783 | ₩63,122 | ₩63,286 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,703 | ₩63,716 | ₩62,885 | ₩63,034 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,314 | ₩63,523 | ₩62,858 | ₩62,938 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,475 | ₩63,475 | ₩62,871 | ₩62,871 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩64,078 | ₩64,078 | ₩63,193 | ₩63,465 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,159 | ₩64,159 | ₩63,488 | ₩63,672 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,770 | ₩64,316 | ₩63,662 | ₩64,211 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,898 | ₩63,841 | ₩62,818 | ₩63,711 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,373 | ₩64,373 | ₩62,784 | ₩62,784 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,643 | ₩62,710 | ₩62,187 | ₩62,245 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,804 | ₩62,804 | ₩62,631 | ₩62,631 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,784 | ₩63,086 | ₩62,734 | ₩62,734 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩62,021 | ₩62,627 | ₩62,021 | ₩62,627 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,463 | ₩61,691 | ₩61,459 | ₩61,459 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,463 | ₩61,865 | ₩61,434 | ₩61,434 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,718 | ₩61,827 | ₩61,718 | ₩61,827 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,450 | ₩61,664 | ₩61,450 | ₩61,485 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,524 | ₩61,047 | ₩60,524 | ₩61,047 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,988 | ₩60,343 | ₩59,968 | ₩60,280 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,612 | ₩60,099 | ₩59,130 | ₩59,881 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,840 | ₩59,840 | ₩59,108 | ₩59,108 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,814 | ₩60,041 | ₩59,559 | ₩59,917 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩60,028 | ₩60,028 | ₩59,808 | ₩59,808 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,423 | ₩61,423 | ₩59,784 | ₩59,784 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩61,025 | ₩61,731 | ₩61,025 | ₩61,446 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,898 | ₩62,898 | ₩61,548 | ₩61,548 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,300 | ₩63,300 | ₩62,987 | ₩62,987 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,898 | ₩63,059 | ₩62,737 | ₩62,830 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,616 | ₩62,885 | ₩62,264 | ₩62,662 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,584 | ₩62,273 | ₩61,289 | ₩62,273 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,442 | ₩62,442 | ₩61,704 | ₩61,814 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,375 | ₩62,524 | ₩62,026 | ₩62,524 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,500 | ₩62,500 | ₩61,998 | ₩61,998 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,348 | ₩62,348 | ₩61,853 | ₩62,242 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,396 | ₩62,254 | ₩61,396 | ₩62,245 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,289 | ₩62,120 | ₩61,208 | ₩61,723 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩62,010 | ₩62,042 | ₩61,007 | ₩61,340 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩64,011 | ₩64,011 | ₩63,461 | ₩63,506 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,132 | ₩64,239 | ₩63,850 | ₩63,931 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,716 | ₩64,132 | ₩63,716 | ₩63,880 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,703 | ₩63,703 | ₩63,173 | ₩63,304 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,354 | ₩63,756 | ₩63,260 | ₩63,390 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,837 | ₩64,008 | ₩63,834 | ₩63,834 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,207 | ₩63,716 | ₩63,207 | ₩63,652 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,449 | ₩62,658 | ₩62,321 | ₩62,658 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩64,038 | ₩64,038 | ₩62,107 | ₩62,270 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,990 | ₩64,990 | ₩63,823 | ₩64,039 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,603 | ₩64,483 | ₩62,563 | ₩64,159 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,885 | ₩63,178 | ₩62,804 | ₩63,178 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩64,092 | ₩64,092 | ₩62,337 | ₩62,337 | -2.74% | 3.1천 |
|---|