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 | ₩57,315 | ₩57,355 | ₩57,235 | ₩57,323 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,135 | ₩57,114 | ₩56,135 | ₩57,001 | +1.54% | 3.9천 |
| 2026.10.07 | ₩56,054 | ₩56,505 | ₩56,054 | ₩56,505 | +0.80% | 400 |
| 2026.10.06 | ₩57,194 | ₩57,194 | ₩56,949 | ₩56,949 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,564 | ₩56,769 | ₩56,564 | ₩56,769 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,866 | ₩56,866 | ₩56,368 | ₩56,368 | -0.88% | 700 |
| 2026.10.01 | ₩55,665 | ₩56,410 | ₩55,652 | ₩56,410 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,746 | ₩56,746 | ₩56,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,407 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,638 | ₩56,894 | ₩56,638 | ₩56,894 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,915 | ₩57,021 | ₩56,915 | ₩57,021 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,774 | ₩57,774 | ₩57,774 | ₩57,774 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,798 | ₩57,798 | ₩57,282 | ₩57,551 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,858 | ₩57,858 | ₩57,858 | ₩57,858 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,402 | ₩58,542 | ₩58,388 | ₩58,388 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩59,019 | ₩59,273 | ₩58,978 | ₩59,084 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,697 | ₩58,697 | ₩58,601 | ₩58,601 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,745 | ₩58,745 | ₩58,745 | ₩58,745 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,568 | ₩59,729 | ₩58,133 | ₩58,626 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,421 | ₩59,595 | ₩59,421 | ₩59,508 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,481 | ₩60,481 | ₩59,823 | ₩59,980 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,521 | ₩60,562 | ₩60,440 | ₩60,503 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,628 | ₩60,628 | ₩60,253 | ₩60,297 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩61,098 | ₩61,098 | ₩60,847 | ₩60,847 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,741 | ₩61,741 | ₩61,366 | ₩61,366 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩62,090 | ₩62,454 | ₩61,916 | ₩62,454 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,868 | ₩62,868 | ₩62,663 | ₩62,663 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,533 | ₩62,613 | ₩61,849 | ₩61,893 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,268 | ₩61,268 | ₩61,268 | ₩61,268 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,627 | ₩62,627 | ₩62,425 | ₩62,498 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩63,043 | ₩63,043 | ₩62,812 | ₩62,812 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩63,002 | ₩63,002 | ₩62,674 | ₩62,674 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩63,043 | ₩63,043 | ₩62,868 | ₩62,918 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,667 | ₩62,928 | ₩62,667 | ₩62,928 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,876 | ₩62,788 | ₩61,876 | ₩62,600 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,184 | ₩62,184 | ₩61,889 | ₩62,077 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,849 | ₩61,849 | ₩61,614 | ₩61,614 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,788 | ₩62,841 | ₩62,317 | ₩62,317 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,171 | ₩62,265 | ₩62,062 | ₩62,062 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,358 | ₩62,519 | ₩62,321 | ₩62,321 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,237 | ₩63,297 | ₩63,187 | ₩63,187 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,747 | ₩63,633 | ₩62,747 | ₩63,448 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩63,043 | ₩63,043 | ₩62,519 | ₩62,841 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,640 | ₩63,794 | ₩62,640 | ₩62,666 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,379 | ₩62,002 | ₩61,379 | ₩62,002 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,527 | ₩61,599 | ₩61,513 | ₩61,599 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,594 | ₩61,605 | ₩61,594 | ₩61,605 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,244 | ₩63,244 | ₩62,452 | ₩62,572 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,372 | ₩62,922 | ₩62,305 | ₩62,840 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩62,010 | ₩62,066 | ₩61,540 | ₩62,066 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,776 | ₩60,896 | ₩60,695 | ₩60,776 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,675 | ₩60,739 | ₩60,668 | ₩60,739 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,956 | ₩61,956 | ₩60,580 | ₩60,580 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,768 | ₩61,768 | ₩61,124 | ₩61,725 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,312 | ₩61,312 | ₩61,149 | ₩61,149 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,232 | ₩60,232 | ₩60,232 | ₩60,232 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,314 | ₩59,632 | ₩59,287 | ₩59,632 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,414 | ₩60,414 | ₩60,025 | ₩60,164 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,937 | ₩60,937 | ₩60,522 | ₩60,522 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,245 | ₩61,245 | ₩60,762 | ₩60,927 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,729 | ₩62,037 | ₩59,729 | ₩61,305 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,299 | ₩61,634 | ₩61,299 | ₩61,634 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,567 | ₩61,567 | ₩61,268 | ₩61,268 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩61,071 | ₩61,071 | ₩60,668 | ₩60,819 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,447 | ₩60,525 | ₩60,447 | ₩60,525 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,628 | ₩60,658 | ₩60,628 | ₩60,658 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,440 | ₩60,487 | ₩60,427 | ₩60,487 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,984 | ₩59,984 | ₩59,741 | ₩59,741 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩61,031 | ₩61,031 | ₩61,031 | ₩61,031 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩61,098 | ₩61,375 | ₩61,098 | ₩61,375 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,589 | ₩60,840 | ₩60,589 | ₩60,840 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,421 | ₩60,829 | ₩59,421 | ₩60,253 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,992 | ₩59,126 | ₩58,992 | ₩59,037 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,884 | ₩59,059 | ₩58,821 | ₩58,821 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩58,066 | ₩58,819 | ₩58,066 | ₩58,819 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,884 | ₩59,086 | ₩58,157 | ₩58,157 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,978 | ₩59,021 | ₩58,534 | ₩58,534 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,340 | ₩59,340 | ₩59,179 | ₩59,233 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,609 | ₩59,609 | ₩59,463 | ₩59,463 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,521 | ₩60,521 | ₩59,622 | ₩59,622 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,856 | ₩60,856 | ₩59,791 | ₩59,791 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,494 | ₩60,588 | ₩60,226 | ₩60,556 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,333 | ₩60,561 | ₩60,027 | ₩60,027 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,729 | ₩60,092 | ₩59,649 | ₩59,735 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,911 | ₩59,153 | ₩58,308 | ₩59,146 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,139 | ₩59,394 | ₩58,905 | ₩58,905 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,804 | ₩59,354 | ₩58,609 | ₩59,112 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,770 | ₩58,770 | ₩58,233 | ₩58,233 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,643 | ₩58,705 | ₩58,442 | ₩58,705 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,764 | ₩59,139 | ₩58,764 | ₩59,020 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,235 | ₩57,811 | ₩57,235 | ₩57,620 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,173 | ₩58,729 | ₩58,173 | ₩58,729 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,214 | ₩58,817 | ₩58,214 | ₩58,675 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,334 | ₩58,824 | ₩58,267 | ₩58,686 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩58,080 | ₩58,156 | ₩58,013 | ₩58,156 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,643 | ₩58,858 | ₩58,147 | ₩58,306 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,790 | ₩58,951 | ₩58,549 | ₩58,697 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,482 | ₩58,750 | ₩58,294 | ₩58,706 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,825 | ₩58,462 | ₩57,519 | ₩58,435 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,328 | ₩58,321 | ₩57,315 | ₩58,273 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩58,019 | ₩58,019 | ₩57,383 | ₩57,383 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,838 | ₩58,723 | ₩57,771 | ₩58,344 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,999 | ₩58,013 | ₩57,885 | ₩57,885 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,415 | ₩58,938 | ₩58,397 | ₩58,397 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,160 | ₩58,214 | ₩57,932 | ₩58,019 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,562 | ₩58,836 | ₩58,200 | ₩58,836 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,643 | ₩59,065 | ₩58,589 | ₩58,651 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,994 | ₩59,166 | ₩58,804 | ₩58,982 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩59,126 | ₩59,126 | ₩58,906 | ₩58,906 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,467 | ₩60,467 | ₩59,884 | ₩59,886 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,589 | ₩59,589 | ₩59,247 | ₩59,424 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩60,108 | ₩60,360 | ₩59,467 | ₩59,467 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,333 | ₩60,333 | ₩59,751 | ₩59,751 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,528 | ₩60,199 | ₩59,528 | ₩60,031 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,340 | ₩59,340 | ₩58,965 | ₩59,154 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,501 | ₩59,676 | ₩59,273 | ₩59,340 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,516 | ₩59,421 | ₩57,516 | ₩59,346 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,139 | ₩59,139 | ₩59,005 | ₩59,037 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,703 | ₩59,703 | ₩59,269 | ₩59,269 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩62,077 | ₩62,077 | ₩60,293 | ₩60,344 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩61,057 | ₩61,567 | ₩60,550 | ₩60,550 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,393 | ₩61,393 | ₩60,802 | ₩60,949 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,494 | ₩61,232 | ₩60,481 | ₩60,878 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩60,078 | ₩60,078 | ₩59,888 | ₩59,888 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,185 | ₩60,185 | ₩59,716 | ₩60,067 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,978 | ₩59,682 | ₩58,978 | ₩59,638 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,208 | ₩59,001 | ₩57,208 | ₩59,001 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,237 | ₩57,335 | ₩57,237 | ₩57,335 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,664 | ₩58,348 | ₩57,664 | ₩58,314 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,671 | ₩58,442 | ₩56,671 | ₩57,905 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,148 | ₩56,281 | ₩56,007 | ₩56,281 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,759 | ₩56,249 | ₩55,759 | ₩56,246 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,652 | ₩56,081 | ₩55,652 | ₩56,081 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,175 | ₩56,403 | ₩55,983 | ₩55,983 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,263 | ₩55,826 | ₩54,981 | ₩55,826 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,427 | ₩54,820 | ₩51,427 | ₩54,514 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,518 | ₩54,673 | ₩53,989 | ₩53,991 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,665 | ₩55,813 | ₩55,223 | ₩55,268 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,732 | ₩55,732 | ₩55,290 | ₩55,392 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,485 | ₩55,397 | ₩54,485 | ₩55,223 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,598 | ₩55,598 | ₩55,311 | ₩55,311 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,632 | ₩54,927 | ₩54,458 | ₩54,564 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,740 | ₩54,820 | ₩54,257 | ₩54,820 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩55,102 | ₩55,343 | ₩55,011 | ₩55,011 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,182 | ₩56,068 | ₩55,182 | ₩55,551 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,196 | ₩55,196 | ₩54,606 | ₩54,844 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,579 | ₩55,062 | ₩54,257 | ₩54,339 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,528 | ₩54,927 | ₩54,254 | ₩54,254 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,196 | ₩55,656 | ₩55,196 | ₩55,656 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩56,081 | ₩56,966 | ₩55,866 | ₩56,246 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,779 | ₩56,779 | ₩54,995 | ₩56,406 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,254 | ₩58,254 | ₩56,644 | ₩56,788 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,367 | ₩59,367 | ₩57,852 | ₩58,039 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,281 | ₩58,495 | ₩58,281 | ₩58,340 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,852 | ₩58,212 | ₩56,686 | ₩57,869 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩58,106 | ₩58,522 | ₩57,402 | ₩58,257 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,777 | ₩58,777 | ₩57,852 | ₩58,104 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,622 | ₩59,622 | ₩59,005 | ₩59,316 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,945 | ₩58,942 | ₩57,945 | ₩58,942 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,476 | ₩57,892 | ₩57,476 | ₩57,775 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,643 | ₩58,643 | ₩56,886 | ₩56,897 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,858 | ₩59,112 | ₩58,562 | ₩59,000 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,676 | ₩59,676 | ₩58,910 | ₩59,120 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,689 | ₩60,494 | ₩59,689 | ₩60,147 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,327 | ₩59,729 | ₩59,206 | ₩59,452 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,958 | ₩59,481 | ₩58,958 | ₩59,221 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,574 | ₩60,574 | ₩58,790 | ₩58,988 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,997 | ₩60,997 | ₩59,971 | ₩60,016 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,607 | ₩61,902 | ₩60,628 | ₩60,741 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,883 | ₩61,634 | ₩60,883 | ₩61,544 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,977 | ₩61,124 | ₩60,715 | ₩61,103 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,622 | ₩60,306 | ₩59,568 | ₩59,767 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,548 | ₩61,071 | ₩60,360 | ₩60,855 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,621 | ₩61,621 | ₩58,871 | ₩60,419 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,326 | ₩62,157 | ₩61,326 | ₩61,914 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,440 | ₩61,674 | ₩60,990 | ₩61,425 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,238 | ₩62,238 | ₩61,272 | ₩61,507 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,795 | ₩61,996 | ₩61,446 | ₩61,461 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,479 | ₩62,479 | ₩61,715 | ₩61,791 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,171 | ₩62,251 | ₩62,010 | ₩62,125 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,493 | ₩62,493 | ₩62,050 | ₩62,179 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,995 | ₩63,995 | ₩63,466 | ₩63,466 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,290 | ₩64,290 | ₩63,136 | ₩63,265 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,405 | ₩63,660 | ₩62,586 | ₩62,645 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,437 | ₩64,612 | ₩64,338 | ₩64,338 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,384 | ₩64,719 | ₩64,169 | ₩64,259 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,177 | ₩63,780 | ₩63,096 | ₩63,731 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,617 | ₩63,617 | ₩63,163 | ₩63,197 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,330 | ₩64,330 | ₩63,740 | ₩63,980 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,370 | ₩64,652 | ₩64,062 | ₩64,428 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,774 | ₩64,035 | ₩62,774 | ₩64,020 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,941 | ₩63,941 | ₩63,364 | ₩63,364 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,606 | ₩64,352 | ₩63,606 | ₩64,352 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,519 | ₩64,209 | ₩62,519 | ₩63,874 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,318 | ₩62,345 | ₩61,916 | ₩62,329 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,540 | ₩62,540 | ₩61,929 | ₩61,973 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,608 | ₩62,747 | ₩62,466 | ₩62,613 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,745 | ₩62,745 | ₩62,607 | ₩62,667 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩64,049 | ₩64,277 | ₩64,049 | ₩64,219 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,209 | ₩64,209 | ₩64,130 | ₩64,130 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩64,004 | ₩64,209 | ₩64,004 | ₩64,011 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,854 | ₩64,250 | ₩63,854 | ₩64,053 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,794 | ₩63,794 | ₩63,132 | ₩63,296 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,713 | ₩63,727 | ₩62,895 | ₩63,044 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,324 | ₩63,533 | ₩62,868 | ₩62,949 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,485 | ₩63,485 | ₩62,882 | ₩62,882 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩64,089 | ₩64,089 | ₩63,203 | ₩63,476 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,169 | ₩64,169 | ₩63,499 | ₩63,682 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,780 | ₩64,326 | ₩63,673 | ₩64,222 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,908 | ₩63,851 | ₩62,828 | ₩63,721 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,384 | ₩64,384 | ₩62,794 | ₩62,794 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,654 | ₩62,721 | ₩62,197 | ₩62,255 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,814 | ₩62,814 | ₩62,641 | ₩62,641 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,794 | ₩63,096 | ₩62,745 | ₩62,745 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩62,031 | ₩62,637 | ₩62,031 | ₩62,637 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,473 | ₩61,701 | ₩61,469 | ₩61,469 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,473 | ₩61,876 | ₩61,444 | ₩61,444 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,728 | ₩61,837 | ₩61,728 | ₩61,837 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,460 | ₩61,674 | ₩61,460 | ₩61,495 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,534 | ₩61,057 | ₩60,534 | ₩61,057 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,998 | ₩60,353 | ₩59,978 | ₩60,290 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,622 | ₩60,109 | ₩59,139 | ₩59,890 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,850 | ₩59,850 | ₩59,118 | ₩59,118 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,823 | ₩60,051 | ₩59,568 | ₩59,927 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩60,038 | ₩60,038 | ₩59,818 | ₩59,818 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,433 | ₩61,433 | ₩59,794 | ₩59,794 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩61,035 | ₩61,741 | ₩61,035 | ₩61,456 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,908 | ₩62,908 | ₩61,558 | ₩61,558 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,311 | ₩63,311 | ₩62,997 | ₩62,997 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,908 | ₩63,069 | ₩62,747 | ₩62,840 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,627 | ₩62,895 | ₩62,274 | ₩62,672 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,594 | ₩62,283 | ₩61,299 | ₩62,283 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,452 | ₩62,452 | ₩61,715 | ₩61,825 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,385 | ₩62,534 | ₩62,037 | ₩62,534 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,510 | ₩62,510 | ₩62,008 | ₩62,008 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,358 | ₩62,358 | ₩61,863 | ₩62,252 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,406 | ₩62,265 | ₩61,406 | ₩62,255 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,299 | ₩62,130 | ₩61,218 | ₩61,733 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩62,020 | ₩62,053 | ₩61,017 | ₩61,350 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩64,022 | ₩64,022 | ₩63,472 | ₩63,516 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,142 | ₩64,250 | ₩63,861 | ₩63,941 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,727 | ₩64,142 | ₩63,727 | ₩63,890 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,713 | ₩63,713 | ₩63,183 | ₩63,315 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,364 | ₩63,767 | ₩63,271 | ₩63,401 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,847 | ₩64,019 | ₩63,845 | ₩63,845 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,217 | ₩63,727 | ₩63,217 | ₩63,662 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,459 | ₩62,668 | ₩62,332 | ₩62,668 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩64,049 | ₩64,049 | ₩62,117 | ₩62,281 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩65,001 | ₩65,001 | ₩63,834 | ₩64,050 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,613 | ₩64,494 | ₩62,573 | ₩64,169 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,895 | ₩63,189 | ₩62,814 | ₩63,189 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩64,102 | ₩64,102 | ₩62,348 | ₩62,348 | -2.74% | 3.1천 |
|---|