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 | ₩57,036 | ₩57,076 | ₩56,955 | ₩57,044 | +0.01% | 2.3천 |
| 2026.10.08 | ₩55,861 | ₩56,835 | ₩55,861 | ₩56,723 | +1.54% | 3.9천 |
| 2026.10.07 | ₩55,781 | ₩56,229 | ₩55,781 | ₩56,229 | +0.80% | 400 |
| 2026.10.06 | ₩56,915 | ₩56,915 | ₩56,671 | ₩56,671 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,288 | ₩56,492 | ₩56,288 | ₩56,492 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,588 | ₩56,588 | ₩56,093 | ₩56,093 | -0.88% | 700 |
| 2026.10.01 | ₩55,394 | ₩56,135 | ₩55,380 | ₩56,135 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,470 | ₩56,470 | ₩56,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,132 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,362 | ₩56,616 | ₩56,362 | ₩56,616 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,638 | ₩56,743 | ₩56,638 | ₩56,743 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,492 | ₩57,492 | ₩57,492 | ₩57,492 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,516 | ₩57,516 | ₩57,002 | ₩57,270 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,576 | ₩57,576 | ₩57,576 | ₩57,576 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,117 | ₩58,257 | ₩58,103 | ₩58,103 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩58,731 | ₩58,984 | ₩58,691 | ₩58,796 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,410 | ₩58,410 | ₩58,316 | ₩58,316 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,458 | ₩58,458 | ₩58,458 | ₩58,458 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,278 | ₩59,438 | ₩57,850 | ₩58,340 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,131 | ₩59,305 | ₩59,131 | ₩59,218 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,186 | ₩60,186 | ₩59,532 | ₩59,688 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,226 | ₩60,267 | ₩60,146 | ₩60,208 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,333 | ₩60,333 | ₩59,959 | ₩60,003 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩60,800 | ₩60,800 | ₩60,550 | ₩60,550 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,440 | ₩61,440 | ₩61,067 | ₩61,067 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩61,787 | ₩62,149 | ₩61,614 | ₩62,149 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,562 | ₩62,562 | ₩62,357 | ₩62,357 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,228 | ₩62,308 | ₩61,547 | ₩61,591 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩60,969 | ₩60,969 | ₩60,969 | ₩60,969 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,321 | ₩62,321 | ₩62,121 | ₩62,193 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩62,735 | ₩62,735 | ₩62,506 | ₩62,506 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,695 | ₩62,695 | ₩62,368 | ₩62,368 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩62,735 | ₩62,735 | ₩62,562 | ₩62,611 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,361 | ₩62,622 | ₩62,361 | ₩62,622 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,574 | ₩62,482 | ₩61,574 | ₩62,295 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩61,881 | ₩61,881 | ₩61,587 | ₩61,774 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,547 | ₩61,547 | ₩61,314 | ₩61,314 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,482 | ₩62,535 | ₩62,013 | ₩62,013 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩61,868 | ₩61,961 | ₩61,759 | ₩61,759 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,054 | ₩62,215 | ₩62,017 | ₩62,017 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩62,929 | ₩62,989 | ₩62,879 | ₩62,879 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,441 | ₩63,322 | ₩62,441 | ₩63,138 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩62,735 | ₩62,735 | ₩62,215 | ₩62,535 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,335 | ₩63,483 | ₩62,335 | ₩62,360 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,080 | ₩61,699 | ₩61,080 | ₩61,699 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,227 | ₩61,299 | ₩61,213 | ₩61,299 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,294 | ₩61,304 | ₩61,294 | ₩61,304 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩62,935 | ₩62,935 | ₩62,148 | ₩62,267 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,068 | ₩62,615 | ₩62,001 | ₩62,534 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩61,707 | ₩61,763 | ₩61,240 | ₩61,763 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,479 | ₩60,599 | ₩60,399 | ₩60,479 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,379 | ₩60,443 | ₩60,373 | ₩60,443 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,654 | ₩61,654 | ₩60,284 | ₩60,284 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,467 | ₩61,467 | ₩60,826 | ₩61,424 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,013 | ₩61,013 | ₩60,850 | ₩60,850 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩59,939 | ₩59,939 | ₩59,939 | ₩59,939 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,024 | ₩59,341 | ₩58,998 | ₩59,341 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,119 | ₩60,119 | ₩59,732 | ₩59,871 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,640 | ₩60,640 | ₩60,227 | ₩60,227 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩60,947 | ₩60,947 | ₩60,466 | ₩60,630 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,438 | ₩61,734 | ₩59,438 | ₩61,007 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,000 | ₩61,334 | ₩61,000 | ₩61,334 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,267 | ₩61,267 | ₩60,969 | ₩60,969 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩60,773 | ₩60,773 | ₩60,373 | ₩60,522 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,152 | ₩60,230 | ₩60,152 | ₩60,230 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,333 | ₩60,362 | ₩60,333 | ₩60,362 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,146 | ₩60,192 | ₩60,132 | ₩60,192 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,692 | ₩59,692 | ₩59,450 | ₩59,450 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩60,733 | ₩60,733 | ₩60,733 | ₩60,733 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩60,800 | ₩61,076 | ₩60,800 | ₩61,076 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,294 | ₩60,543 | ₩60,294 | ₩60,543 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,131 | ₩60,533 | ₩59,131 | ₩59,959 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,704 | ₩58,838 | ₩58,704 | ₩58,749 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,597 | ₩58,771 | ₩58,535 | ₩58,535 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩57,783 | ₩58,532 | ₩57,783 | ₩58,532 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,597 | ₩58,797 | ₩57,874 | ₩57,874 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,691 | ₩58,733 | ₩58,249 | ₩58,249 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,051 | ₩59,051 | ₩58,891 | ₩58,944 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,318 | ₩59,318 | ₩59,173 | ₩59,173 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,226 | ₩60,226 | ₩59,331 | ₩59,331 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,559 | ₩60,559 | ₩59,500 | ₩59,500 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,199 | ₩60,292 | ₩59,932 | ₩60,260 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,039 | ₩60,266 | ₩59,735 | ₩59,735 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,438 | ₩59,799 | ₩59,358 | ₩59,444 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,624 | ₩58,864 | ₩58,023 | ₩58,858 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩58,851 | ₩59,104 | ₩58,617 | ₩58,617 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,517 | ₩59,064 | ₩58,324 | ₩58,824 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,484 | ₩58,484 | ₩57,949 | ₩57,949 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,357 | ₩58,418 | ₩58,157 | ₩58,418 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,477 | ₩58,851 | ₩58,477 | ₩58,732 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩56,955 | ₩57,529 | ₩56,955 | ₩57,339 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩57,890 | ₩58,442 | ₩57,890 | ₩58,442 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩57,930 | ₩58,531 | ₩57,930 | ₩58,389 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,050 | ₩58,537 | ₩57,983 | ₩58,400 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩57,796 | ₩57,872 | ₩57,730 | ₩57,872 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,357 | ₩58,571 | ₩57,863 | ₩58,022 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,504 | ₩58,664 | ₩58,264 | ₩58,410 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,197 | ₩58,464 | ₩58,010 | ₩58,420 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,543 | ₩58,177 | ₩57,238 | ₩58,150 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,049 | ₩58,037 | ₩57,036 | ₩57,989 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩57,736 | ₩57,736 | ₩57,104 | ₩57,104 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,556 | ₩58,437 | ₩57,489 | ₩58,059 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,716 | ₩57,730 | ₩57,603 | ₩57,603 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,130 | ₩58,651 | ₩58,113 | ₩58,113 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩57,876 | ₩57,930 | ₩57,650 | ₩57,736 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,277 | ₩58,549 | ₩57,917 | ₩58,549 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,357 | ₩58,777 | ₩58,304 | ₩58,365 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,707 | ₩58,878 | ₩58,517 | ₩58,695 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩58,838 | ₩58,838 | ₩58,619 | ₩58,619 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,172 | ₩60,172 | ₩59,592 | ₩59,594 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,298 | ₩59,298 | ₩58,958 | ₩59,134 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩59,815 | ₩60,066 | ₩59,177 | ₩59,177 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,039 | ₩60,039 | ₩59,460 | ₩59,460 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,238 | ₩59,905 | ₩59,238 | ₩59,739 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,051 | ₩59,051 | ₩58,677 | ₩58,866 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,211 | ₩59,385 | ₩58,984 | ₩59,051 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,236 | ₩59,131 | ₩57,236 | ₩59,056 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩58,851 | ₩58,851 | ₩58,717 | ₩58,749 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,412 | ₩59,412 | ₩58,980 | ₩58,980 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩61,774 | ₩61,774 | ₩59,999 | ₩60,050 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩60,760 | ₩61,267 | ₩60,255 | ₩60,255 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,093 | ₩61,093 | ₩60,506 | ₩60,652 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,199 | ₩60,933 | ₩60,186 | ₩60,581 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩59,785 | ₩59,785 | ₩59,596 | ₩59,596 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩59,892 | ₩59,892 | ₩59,425 | ₩59,775 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,691 | ₩59,391 | ₩58,691 | ₩59,347 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩56,929 | ₩58,713 | ₩56,929 | ₩58,713 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩56,958 | ₩57,056 | ₩56,958 | ₩57,056 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,383 | ₩58,063 | ₩57,383 | ₩58,030 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,395 | ₩58,157 | ₩56,395 | ₩57,623 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩55,874 | ₩56,006 | ₩55,734 | ₩56,006 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,487 | ₩55,974 | ₩55,487 | ₩55,972 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,380 | ₩55,808 | ₩55,380 | ₩55,808 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩55,901 | ₩56,128 | ₩55,710 | ₩55,710 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩54,993 | ₩55,554 | ₩54,713 | ₩55,554 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,176 | ₩54,553 | ₩51,176 | ₩54,249 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,253 | ₩54,406 | ₩53,725 | ₩53,728 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,394 | ₩55,541 | ₩54,953 | ₩54,999 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,461 | ₩55,461 | ₩55,020 | ₩55,121 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,219 | ₩55,127 | ₩54,219 | ₩54,953 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,327 | ₩55,327 | ₩55,041 | ₩55,041 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,366 | ₩54,660 | ₩54,192 | ₩54,298 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,473 | ₩54,553 | ₩53,992 | ₩54,553 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩54,833 | ₩55,073 | ₩54,742 | ₩54,742 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩54,913 | ₩55,794 | ₩54,913 | ₩55,280 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩54,927 | ₩54,927 | ₩54,339 | ₩54,577 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,313 | ₩54,793 | ₩53,992 | ₩54,074 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,262 | ₩54,660 | ₩53,990 | ₩53,990 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩54,927 | ₩55,384 | ₩54,927 | ₩55,384 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩55,808 | ₩56,689 | ₩55,594 | ₩55,972 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,502 | ₩56,502 | ₩54,726 | ₩56,131 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩57,970 | ₩57,970 | ₩56,368 | ₩56,511 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,078 | ₩59,078 | ₩57,569 | ₩57,756 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩57,997 | ₩58,210 | ₩57,997 | ₩58,055 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,569 | ₩57,929 | ₩56,410 | ₩57,587 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩57,823 | ₩58,237 | ₩57,122 | ₩57,973 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,490 | ₩58,490 | ₩57,569 | ₩57,820 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,331 | ₩59,331 | ₩58,717 | ₩59,027 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,663 | ₩58,655 | ₩57,663 | ₩58,655 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,196 | ₩57,610 | ₩57,196 | ₩57,493 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,357 | ₩58,357 | ₩56,608 | ₩56,619 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,571 | ₩58,824 | ₩58,277 | ₩58,712 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,385 | ₩59,385 | ₩58,623 | ₩58,832 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,398 | ₩60,199 | ₩59,398 | ₩59,853 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,038 | ₩59,438 | ₩58,918 | ₩59,162 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,671 | ₩59,191 | ₩58,671 | ₩58,932 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,279 | ₩60,279 | ₩58,504 | ₩58,700 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,700 | ₩60,700 | ₩59,678 | ₩59,724 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,307 | ₩61,601 | ₩60,333 | ₩60,445 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,586 | ₩61,334 | ₩60,586 | ₩61,244 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,680 | ₩60,826 | ₩60,419 | ₩60,805 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,331 | ₩60,012 | ₩59,278 | ₩59,476 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,252 | ₩60,773 | ₩60,066 | ₩60,558 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,320 | ₩61,320 | ₩58,584 | ₩60,124 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,027 | ₩61,854 | ₩61,027 | ₩61,613 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,140 | ₩61,374 | ₩60,693 | ₩61,125 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩61,934 | ₩61,934 | ₩60,973 | ₩61,207 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,494 | ₩61,694 | ₩61,147 | ₩61,161 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,175 | ₩62,175 | ₩61,414 | ₩61,490 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩61,868 | ₩61,948 | ₩61,707 | ₩61,822 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,188 | ₩62,188 | ₩61,747 | ₩61,876 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,683 | ₩63,683 | ₩63,157 | ₩63,157 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩63,976 | ₩63,976 | ₩62,829 | ₩62,957 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,096 | ₩63,349 | ₩62,281 | ₩62,340 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,123 | ₩64,297 | ₩64,025 | ₩64,025 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,070 | ₩64,404 | ₩63,856 | ₩63,946 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩62,869 | ₩63,469 | ₩62,789 | ₩63,420 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,306 | ₩63,306 | ₩62,855 | ₩62,889 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,017 | ₩64,017 | ₩63,429 | ₩63,668 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,057 | ₩64,337 | ₩63,750 | ₩64,114 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,468 | ₩63,723 | ₩62,468 | ₩63,708 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,629 | ₩63,629 | ₩63,055 | ₩63,055 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,296 | ₩64,038 | ₩63,296 | ₩64,038 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,215 | ₩63,896 | ₩62,215 | ₩63,563 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,014 | ₩62,041 | ₩61,614 | ₩62,025 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,235 | ₩62,235 | ₩61,627 | ₩61,671 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,303 | ₩62,441 | ₩62,161 | ₩62,308 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,439 | ₩62,439 | ₩62,301 | ₩62,361 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩63,736 | ₩63,963 | ₩63,736 | ₩63,906 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩63,896 | ₩63,896 | ₩63,818 | ₩63,818 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩63,692 | ₩63,896 | ₩63,692 | ₩63,699 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,543 | ₩63,936 | ₩63,543 | ₩63,740 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,483 | ₩63,483 | ₩62,825 | ₩62,987 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,403 | ₩63,416 | ₩62,588 | ₩62,736 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,015 | ₩63,224 | ₩62,562 | ₩62,642 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,176 | ₩63,176 | ₩62,575 | ₩62,575 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩63,776 | ₩63,776 | ₩62,895 | ₩63,166 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩63,856 | ₩63,856 | ₩63,189 | ₩63,372 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,469 | ₩64,013 | ₩63,362 | ₩63,908 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,602 | ₩63,540 | ₩62,522 | ₩63,411 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,070 | ₩64,070 | ₩62,488 | ₩62,488 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,348 | ₩62,415 | ₩61,894 | ₩61,952 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,508 | ₩62,508 | ₩62,336 | ₩62,336 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,488 | ₩62,789 | ₩62,439 | ₩62,439 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩61,729 | ₩62,332 | ₩61,729 | ₩62,332 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,173 | ₩61,400 | ₩61,169 | ₩61,169 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,173 | ₩61,574 | ₩61,144 | ₩61,144 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,427 | ₩61,535 | ₩61,427 | ₩61,535 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,160 | ₩61,374 | ₩61,160 | ₩61,195 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,239 | ₩60,760 | ₩60,239 | ₩60,760 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,705 | ₩60,059 | ₩59,685 | ₩59,996 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,331 | ₩59,816 | ₩58,851 | ₩59,598 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,558 | ₩59,558 | ₩58,830 | ₩58,830 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,532 | ₩59,759 | ₩59,278 | ₩59,634 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩59,745 | ₩59,745 | ₩59,526 | ₩59,526 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,133 | ₩61,133 | ₩59,502 | ₩59,502 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩60,737 | ₩61,440 | ₩60,737 | ₩61,156 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,602 | ₩62,602 | ₩61,258 | ₩61,258 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,002 | ₩63,002 | ₩62,690 | ₩62,690 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,602 | ₩62,762 | ₩62,441 | ₩62,534 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,321 | ₩62,588 | ₩61,970 | ₩62,367 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,294 | ₩61,980 | ₩61,000 | ₩61,980 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,148 | ₩62,148 | ₩61,414 | ₩61,523 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,081 | ₩62,229 | ₩61,734 | ₩62,229 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,205 | ₩62,205 | ₩61,706 | ₩61,706 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,054 | ₩62,054 | ₩61,562 | ₩61,949 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,107 | ₩61,961 | ₩61,107 | ₩61,952 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,000 | ₩61,827 | ₩60,920 | ₩61,432 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩61,718 | ₩61,750 | ₩60,720 | ₩61,051 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩63,710 | ₩63,710 | ₩63,162 | ₩63,206 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩63,830 | ₩63,936 | ₩63,549 | ₩63,629 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,416 | ₩63,830 | ₩63,416 | ₩63,579 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,403 | ₩63,403 | ₩62,875 | ₩63,006 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,055 | ₩63,456 | ₩62,962 | ₩63,092 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,536 | ₩63,707 | ₩63,533 | ₩63,533 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩62,909 | ₩63,416 | ₩62,909 | ₩63,352 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,154 | ₩62,363 | ₩62,028 | ₩62,363 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩63,736 | ₩63,736 | ₩61,814 | ₩61,977 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,684 | ₩64,684 | ₩63,523 | ₩63,738 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,308 | ₩64,179 | ₩62,268 | ₩63,856 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,588 | ₩62,881 | ₩62,508 | ₩62,881 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩63,790 | ₩63,790 | ₩62,044 | ₩62,044 | -2.74% | 3.1천 |
|---|