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 | ₩57,307 | ₩57,347 | ₩57,226 | ₩57,315 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,127 | ₩57,106 | ₩56,127 | ₩56,993 | +1.54% | 3.9천 |
| 2026.10.07 | ₩56,046 | ₩56,497 | ₩56,046 | ₩56,497 | +0.80% | 400 |
| 2026.10.06 | ₩57,186 | ₩57,186 | ₩56,941 | ₩56,941 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,556 | ₩56,761 | ₩56,556 | ₩56,761 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,858 | ₩56,858 | ₩56,360 | ₩56,360 | -0.88% | 700 |
| 2026.10.01 | ₩55,657 | ₩56,402 | ₩55,644 | ₩56,402 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,738 | ₩56,738 | ₩56,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,399 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,630 | ₩56,886 | ₩56,630 | ₩56,886 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,907 | ₩57,013 | ₩56,907 | ₩57,013 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,766 | ₩57,766 | ₩57,766 | ₩57,766 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,790 | ₩57,790 | ₩57,273 | ₩57,543 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,850 | ₩57,850 | ₩57,850 | ₩57,850 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,393 | ₩58,534 | ₩58,380 | ₩58,380 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩59,010 | ₩59,265 | ₩58,970 | ₩59,076 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,688 | ₩58,688 | ₩58,593 | ₩58,593 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,737 | ₩58,737 | ₩58,737 | ₩58,737 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,560 | ₩59,721 | ₩58,125 | ₩58,617 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,413 | ₩59,587 | ₩59,413 | ₩59,500 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,472 | ₩60,472 | ₩59,815 | ₩59,972 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,512 | ₩60,554 | ₩60,432 | ₩60,495 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,620 | ₩60,620 | ₩60,244 | ₩60,288 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩61,089 | ₩61,089 | ₩60,838 | ₩60,838 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,733 | ₩61,733 | ₩61,357 | ₩61,357 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩62,081 | ₩62,445 | ₩61,907 | ₩62,445 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,859 | ₩62,859 | ₩62,654 | ₩62,654 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,524 | ₩62,604 | ₩61,840 | ₩61,884 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,259 | ₩61,259 | ₩61,259 | ₩61,259 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,618 | ₩62,618 | ₩62,417 | ₩62,489 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩63,034 | ₩63,034 | ₩62,803 | ₩62,803 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,993 | ₩62,993 | ₩62,665 | ₩62,665 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩63,034 | ₩63,034 | ₩62,859 | ₩62,909 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,658 | ₩62,920 | ₩62,658 | ₩62,920 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,867 | ₩62,779 | ₩61,867 | ₩62,591 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,175 | ₩62,175 | ₩61,880 | ₩62,068 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,840 | ₩61,840 | ₩61,605 | ₩61,605 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,779 | ₩62,832 | ₩62,308 | ₩62,308 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,162 | ₩62,256 | ₩62,053 | ₩62,053 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,350 | ₩62,511 | ₩62,312 | ₩62,312 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,228 | ₩63,288 | ₩63,178 | ₩63,178 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,739 | ₩63,624 | ₩62,739 | ₩63,439 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩63,034 | ₩63,034 | ₩62,511 | ₩62,832 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,631 | ₩63,785 | ₩62,631 | ₩62,657 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,371 | ₩61,993 | ₩61,371 | ₩61,993 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,518 | ₩61,591 | ₩61,505 | ₩61,591 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,585 | ₩61,596 | ₩61,585 | ₩61,596 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,235 | ₩63,235 | ₩62,443 | ₩62,563 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,363 | ₩62,913 | ₩62,296 | ₩62,831 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩62,001 | ₩62,057 | ₩61,532 | ₩62,057 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,767 | ₩60,888 | ₩60,687 | ₩60,767 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,666 | ₩60,731 | ₩60,660 | ₩60,731 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,947 | ₩61,947 | ₩60,571 | ₩60,571 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,759 | ₩61,759 | ₩61,116 | ₩61,717 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,304 | ₩61,304 | ₩61,140 | ₩61,140 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,224 | ₩60,224 | ₩60,224 | ₩60,224 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,305 | ₩59,623 | ₩59,278 | ₩59,623 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,405 | ₩60,405 | ₩60,016 | ₩60,155 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,928 | ₩60,928 | ₩60,514 | ₩60,514 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,236 | ₩61,236 | ₩60,754 | ₩60,919 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,721 | ₩62,028 | ₩59,721 | ₩61,297 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,290 | ₩61,625 | ₩61,290 | ₩61,625 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,558 | ₩61,558 | ₩61,259 | ₩61,259 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩61,062 | ₩61,062 | ₩60,660 | ₩60,810 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,438 | ₩60,516 | ₩60,438 | ₩60,516 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,620 | ₩60,649 | ₩60,620 | ₩60,649 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,432 | ₩60,479 | ₩60,418 | ₩60,479 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,976 | ₩59,976 | ₩59,733 | ₩59,733 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩61,022 | ₩61,022 | ₩61,022 | ₩61,022 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩61,089 | ₩61,367 | ₩61,089 | ₩61,367 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,581 | ₩60,831 | ₩60,581 | ₩60,831 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,413 | ₩60,821 | ₩59,413 | ₩60,244 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,983 | ₩59,117 | ₩58,983 | ₩59,029 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,876 | ₩59,050 | ₩58,813 | ₩58,813 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩58,058 | ₩58,810 | ₩58,058 | ₩58,810 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,876 | ₩59,077 | ₩58,149 | ₩58,149 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,970 | ₩59,013 | ₩58,526 | ₩58,526 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,332 | ₩59,332 | ₩59,171 | ₩59,225 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,600 | ₩59,600 | ₩59,454 | ₩59,454 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,512 | ₩60,512 | ₩59,614 | ₩59,614 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,848 | ₩60,848 | ₩59,783 | ₩59,783 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,485 | ₩60,579 | ₩60,217 | ₩60,547 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,324 | ₩60,552 | ₩60,019 | ₩60,019 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,721 | ₩60,083 | ₩59,640 | ₩59,726 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,903 | ₩59,144 | ₩58,299 | ₩59,138 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,131 | ₩59,386 | ₩58,896 | ₩58,896 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,796 | ₩59,345 | ₩58,601 | ₩59,104 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,762 | ₩58,762 | ₩58,224 | ₩58,224 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,635 | ₩58,696 | ₩58,433 | ₩58,696 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,755 | ₩59,131 | ₩58,755 | ₩59,012 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,226 | ₩57,803 | ₩57,226 | ₩57,611 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,165 | ₩58,720 | ₩58,165 | ₩58,720 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,205 | ₩58,809 | ₩58,205 | ₩58,667 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,326 | ₩58,816 | ₩58,259 | ₩58,678 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩58,071 | ₩58,148 | ₩58,004 | ₩58,148 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,635 | ₩58,849 | ₩58,138 | ₩58,298 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,782 | ₩58,943 | ₩58,541 | ₩58,688 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,474 | ₩58,742 | ₩58,286 | ₩58,698 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,817 | ₩58,454 | ₩57,511 | ₩58,427 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,320 | ₩58,313 | ₩57,307 | ₩58,264 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩58,011 | ₩58,011 | ₩57,375 | ₩57,375 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,830 | ₩58,715 | ₩57,763 | ₩58,336 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,991 | ₩58,004 | ₩57,877 | ₩57,877 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,407 | ₩58,930 | ₩58,389 | ₩58,389 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,152 | ₩58,205 | ₩57,924 | ₩58,011 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,554 | ₩58,828 | ₩58,192 | ₩58,828 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,635 | ₩59,057 | ₩58,581 | ₩58,643 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,986 | ₩59,158 | ₩58,796 | ₩58,974 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩59,117 | ₩59,117 | ₩58,898 | ₩58,898 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,459 | ₩60,459 | ₩59,875 | ₩59,878 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,580 | ₩59,580 | ₩59,238 | ₩59,415 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩60,099 | ₩60,351 | ₩59,458 | ₩59,458 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,324 | ₩60,324 | ₩59,742 | ₩59,742 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,520 | ₩60,190 | ₩59,520 | ₩60,023 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,332 | ₩59,332 | ₩58,957 | ₩59,146 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,493 | ₩59,667 | ₩59,265 | ₩59,332 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,508 | ₩59,413 | ₩57,508 | ₩59,337 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,131 | ₩59,131 | ₩58,997 | ₩59,029 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,694 | ₩59,694 | ₩59,261 | ₩59,261 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩62,068 | ₩62,068 | ₩60,284 | ₩60,335 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩61,049 | ₩61,558 | ₩60,542 | ₩60,542 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,384 | ₩61,384 | ₩60,794 | ₩60,940 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,485 | ₩61,223 | ₩60,472 | ₩60,869 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩60,070 | ₩60,070 | ₩59,879 | ₩59,879 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,177 | ₩60,177 | ₩59,708 | ₩60,059 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,970 | ₩59,674 | ₩58,970 | ₩59,630 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,200 | ₩58,993 | ₩57,200 | ₩58,993 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,229 | ₩57,327 | ₩57,229 | ₩57,327 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,656 | ₩58,340 | ₩57,656 | ₩58,306 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,663 | ₩58,433 | ₩56,663 | ₩57,897 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,140 | ₩56,273 | ₩55,999 | ₩56,273 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,751 | ₩56,241 | ₩55,751 | ₩56,238 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,644 | ₩56,073 | ₩55,644 | ₩56,073 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,167 | ₩56,395 | ₩55,975 | ₩55,975 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,255 | ₩55,818 | ₩54,973 | ₩55,818 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,419 | ₩54,812 | ₩51,419 | ₩54,507 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,511 | ₩54,665 | ₩53,981 | ₩53,984 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,657 | ₩55,805 | ₩55,215 | ₩55,260 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,724 | ₩55,724 | ₩55,282 | ₩55,384 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,477 | ₩55,389 | ₩54,477 | ₩55,215 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,590 | ₩55,590 | ₩55,303 | ₩55,303 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,625 | ₩54,920 | ₩54,450 | ₩54,556 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,732 | ₩54,812 | ₩54,249 | ₩54,812 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩55,094 | ₩55,335 | ₩55,003 | ₩55,003 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,174 | ₩56,060 | ₩55,174 | ₩55,543 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,188 | ₩55,188 | ₩54,598 | ₩54,837 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,571 | ₩55,054 | ₩54,249 | ₩54,331 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,520 | ₩54,920 | ₩54,246 | ₩54,246 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,188 | ₩55,648 | ₩55,188 | ₩55,648 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩56,073 | ₩56,958 | ₩55,858 | ₩56,238 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,770 | ₩56,770 | ₩54,987 | ₩56,398 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,246 | ₩58,246 | ₩56,636 | ₩56,780 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,359 | ₩59,359 | ₩57,843 | ₩58,031 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,273 | ₩58,487 | ₩58,273 | ₩58,332 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,843 | ₩58,204 | ₩56,678 | ₩57,861 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩58,098 | ₩58,514 | ₩57,394 | ₩58,248 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,769 | ₩58,769 | ₩57,843 | ₩58,096 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,614 | ₩59,614 | ₩58,997 | ₩59,308 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,937 | ₩58,934 | ₩57,937 | ₩58,934 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,468 | ₩57,884 | ₩57,468 | ₩57,767 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,635 | ₩58,635 | ₩56,878 | ₩56,888 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,849 | ₩59,104 | ₩58,554 | ₩58,991 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,667 | ₩59,667 | ₩58,902 | ₩59,112 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,681 | ₩60,485 | ₩59,681 | ₩60,138 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,319 | ₩59,721 | ₩59,198 | ₩59,443 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,950 | ₩59,473 | ₩58,950 | ₩59,213 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,566 | ₩60,566 | ₩58,782 | ₩58,979 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,988 | ₩60,988 | ₩59,962 | ₩60,008 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,599 | ₩61,894 | ₩60,620 | ₩60,732 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,874 | ₩61,625 | ₩60,874 | ₩61,536 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,968 | ₩61,116 | ₩60,707 | ₩61,094 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,614 | ₩60,298 | ₩59,560 | ₩59,759 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,539 | ₩61,062 | ₩60,351 | ₩60,846 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,612 | ₩61,612 | ₩58,863 | ₩60,410 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,317 | ₩62,148 | ₩61,317 | ₩61,906 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,431 | ₩61,666 | ₩60,982 | ₩61,416 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,229 | ₩62,229 | ₩61,263 | ₩61,498 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,786 | ₩61,987 | ₩61,438 | ₩61,452 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,470 | ₩62,470 | ₩61,706 | ₩61,782 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,162 | ₩62,242 | ₩62,001 | ₩62,116 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,484 | ₩62,484 | ₩62,041 | ₩62,170 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,986 | ₩63,986 | ₩63,457 | ₩63,457 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,281 | ₩64,281 | ₩63,127 | ₩63,256 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,396 | ₩63,651 | ₩62,578 | ₩62,637 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,428 | ₩64,603 | ₩64,329 | ₩64,329 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,375 | ₩64,710 | ₩64,160 | ₩64,250 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,168 | ₩63,771 | ₩63,087 | ₩63,722 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,608 | ₩63,608 | ₩63,154 | ₩63,188 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,321 | ₩64,321 | ₩63,731 | ₩63,971 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,361 | ₩64,643 | ₩64,053 | ₩64,419 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,765 | ₩64,026 | ₩62,765 | ₩64,011 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,932 | ₩63,932 | ₩63,355 | ₩63,355 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,597 | ₩64,343 | ₩63,597 | ₩64,343 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,511 | ₩64,200 | ₩62,511 | ₩63,865 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,309 | ₩62,336 | ₩61,907 | ₩62,320 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,531 | ₩62,531 | ₩61,920 | ₩61,965 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,599 | ₩62,739 | ₩62,457 | ₩62,604 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,736 | ₩62,736 | ₩62,598 | ₩62,658 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩64,039 | ₩64,267 | ₩64,039 | ₩64,210 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,200 | ₩64,200 | ₩64,121 | ₩64,121 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩63,995 | ₩64,200 | ₩63,995 | ₩64,002 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,845 | ₩64,241 | ₩63,845 | ₩64,043 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,785 | ₩63,785 | ₩63,123 | ₩63,287 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,704 | ₩63,718 | ₩62,886 | ₩63,035 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,315 | ₩63,524 | ₩62,859 | ₩62,940 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,476 | ₩63,476 | ₩62,873 | ₩62,873 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩64,080 | ₩64,080 | ₩63,195 | ₩63,467 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,160 | ₩64,160 | ₩63,490 | ₩63,673 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,771 | ₩64,317 | ₩63,664 | ₩64,212 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,899 | ₩63,842 | ₩62,819 | ₩63,712 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,375 | ₩64,375 | ₩62,785 | ₩62,785 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,645 | ₩62,712 | ₩62,189 | ₩62,246 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,806 | ₩62,806 | ₩62,633 | ₩62,633 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,785 | ₩63,087 | ₩62,736 | ₩62,736 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩62,022 | ₩62,629 | ₩62,022 | ₩62,629 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,464 | ₩61,692 | ₩61,460 | ₩61,460 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,464 | ₩61,867 | ₩61,435 | ₩61,435 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,719 | ₩61,828 | ₩61,719 | ₩61,828 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,451 | ₩61,666 | ₩61,451 | ₩61,486 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,526 | ₩61,049 | ₩60,526 | ₩61,049 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,989 | ₩60,345 | ₩59,969 | ₩60,282 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,614 | ₩60,101 | ₩59,131 | ₩59,882 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,842 | ₩59,842 | ₩59,109 | ₩59,109 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,815 | ₩60,043 | ₩59,560 | ₩59,918 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩60,029 | ₩60,029 | ₩59,809 | ₩59,809 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,424 | ₩61,424 | ₩59,785 | ₩59,785 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩61,026 | ₩61,733 | ₩61,026 | ₩61,447 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,899 | ₩62,899 | ₩61,549 | ₩61,549 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,302 | ₩63,302 | ₩62,988 | ₩62,988 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,899 | ₩63,060 | ₩62,739 | ₩62,831 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,618 | ₩62,886 | ₩62,265 | ₩62,663 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,585 | ₩62,274 | ₩61,290 | ₩62,274 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,443 | ₩62,443 | ₩61,706 | ₩61,816 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,376 | ₩62,525 | ₩62,028 | ₩62,525 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,501 | ₩62,501 | ₩62,000 | ₩62,000 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,350 | ₩62,350 | ₩61,855 | ₩62,244 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,397 | ₩62,256 | ₩61,397 | ₩62,246 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,290 | ₩62,122 | ₩61,210 | ₩61,725 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩62,012 | ₩62,044 | ₩61,008 | ₩61,341 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩64,013 | ₩64,013 | ₩63,463 | ₩63,507 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,133 | ₩64,241 | ₩63,852 | ₩63,932 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,718 | ₩64,133 | ₩63,718 | ₩63,881 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,704 | ₩63,704 | ₩63,174 | ₩63,306 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,355 | ₩63,758 | ₩63,262 | ₩63,392 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,838 | ₩64,010 | ₩63,836 | ₩63,836 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,208 | ₩63,718 | ₩63,208 | ₩63,653 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,450 | ₩62,659 | ₩62,323 | ₩62,659 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩64,039 | ₩64,039 | ₩62,108 | ₩62,272 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,992 | ₩64,992 | ₩63,825 | ₩64,041 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,604 | ₩64,485 | ₩62,564 | ₩64,160 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,886 | ₩63,180 | ₩62,806 | ₩63,180 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩64,093 | ₩64,093 | ₩62,339 | ₩62,339 | -2.74% | 3.1천 |
|---|