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 | ₩57,325 | ₩57,366 | ₩57,245 | ₩57,333 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,145 | ₩57,124 | ₩56,145 | ₩57,011 | +1.54% | 3.9천 |
| 2026.10.07 | ₩56,064 | ₩56,515 | ₩56,064 | ₩56,515 | +0.80% | 400 |
| 2026.10.06 | ₩57,205 | ₩57,205 | ₩56,959 | ₩56,959 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,574 | ₩56,779 | ₩56,574 | ₩56,779 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,876 | ₩56,876 | ₩56,378 | ₩56,378 | -0.88% | 700 |
| 2026.10.01 | ₩55,675 | ₩56,420 | ₩55,662 | ₩56,420 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,756 | ₩56,756 | ₩56,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,417 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,648 | ₩56,904 | ₩56,648 | ₩56,904 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,925 | ₩57,031 | ₩56,925 | ₩57,031 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,784 | ₩57,784 | ₩57,784 | ₩57,784 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,808 | ₩57,808 | ₩57,292 | ₩57,561 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,869 | ₩57,869 | ₩57,869 | ₩57,869 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,412 | ₩58,553 | ₩58,399 | ₩58,399 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩59,029 | ₩59,284 | ₩58,989 | ₩59,095 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,707 | ₩58,707 | ₩58,612 | ₩58,612 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,755 | ₩58,755 | ₩58,755 | ₩58,755 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,579 | ₩59,740 | ₩58,144 | ₩58,636 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,432 | ₩59,606 | ₩59,432 | ₩59,519 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,491 | ₩60,491 | ₩59,834 | ₩59,991 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,532 | ₩60,573 | ₩60,451 | ₩60,514 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,639 | ₩60,639 | ₩60,263 | ₩60,308 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩61,109 | ₩61,109 | ₩60,858 | ₩60,858 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,752 | ₩61,752 | ₩61,377 | ₩61,377 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩62,101 | ₩62,465 | ₩61,927 | ₩62,465 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,879 | ₩62,879 | ₩62,674 | ₩62,674 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,544 | ₩62,624 | ₩61,860 | ₩61,904 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,279 | ₩61,279 | ₩61,279 | ₩61,279 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,638 | ₩62,638 | ₩62,437 | ₩62,509 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩63,054 | ₩63,054 | ₩62,823 | ₩62,823 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩63,014 | ₩63,014 | ₩62,685 | ₩62,685 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩63,054 | ₩63,054 | ₩62,879 | ₩62,929 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,678 | ₩62,940 | ₩62,678 | ₩62,940 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,887 | ₩62,799 | ₩61,887 | ₩62,611 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,195 | ₩62,195 | ₩61,900 | ₩62,088 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,860 | ₩61,860 | ₩61,625 | ₩61,625 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,799 | ₩62,853 | ₩62,328 | ₩62,328 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,182 | ₩62,276 | ₩62,073 | ₩62,073 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,370 | ₩62,531 | ₩62,332 | ₩62,332 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,248 | ₩63,309 | ₩63,199 | ₩63,199 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,759 | ₩63,644 | ₩62,759 | ₩63,459 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩63,054 | ₩63,054 | ₩62,531 | ₩62,853 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,651 | ₩63,805 | ₩62,651 | ₩62,677 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,390 | ₩62,013 | ₩61,390 | ₩62,013 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,538 | ₩61,610 | ₩61,524 | ₩61,610 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,605 | ₩61,616 | ₩61,605 | ₩61,616 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,255 | ₩63,255 | ₩62,464 | ₩62,583 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,383 | ₩62,933 | ₩62,316 | ₩62,851 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩62,021 | ₩62,077 | ₩61,551 | ₩62,077 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,787 | ₩60,907 | ₩60,706 | ₩60,787 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,686 | ₩60,750 | ₩60,679 | ₩60,750 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,967 | ₩61,967 | ₩60,591 | ₩60,591 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,779 | ₩61,779 | ₩61,135 | ₩61,736 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,323 | ₩61,323 | ₩61,159 | ₩61,159 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,243 | ₩60,243 | ₩60,243 | ₩60,243 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,324 | ₩59,642 | ₩59,297 | ₩59,642 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,424 | ₩60,424 | ₩60,035 | ₩60,175 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,948 | ₩60,948 | ₩60,533 | ₩60,533 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,256 | ₩61,256 | ₩60,773 | ₩60,938 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,740 | ₩62,048 | ₩59,740 | ₩61,316 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,310 | ₩61,645 | ₩61,310 | ₩61,645 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,578 | ₩61,578 | ₩61,279 | ₩61,279 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩61,082 | ₩61,082 | ₩60,679 | ₩60,829 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,458 | ₩60,536 | ₩60,458 | ₩60,536 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,639 | ₩60,668 | ₩60,639 | ₩60,668 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,451 | ₩60,498 | ₩60,438 | ₩60,498 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,995 | ₩59,995 | ₩59,752 | ₩59,752 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩61,041 | ₩61,041 | ₩61,041 | ₩61,041 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩61,109 | ₩61,386 | ₩61,109 | ₩61,386 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,600 | ₩60,851 | ₩60,600 | ₩60,851 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,432 | ₩60,840 | ₩59,432 | ₩60,263 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩59,002 | ₩59,136 | ₩59,002 | ₩59,048 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,895 | ₩59,069 | ₩58,832 | ₩58,832 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩58,077 | ₩58,829 | ₩58,077 | ₩58,829 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,895 | ₩59,096 | ₩58,168 | ₩58,168 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,989 | ₩59,032 | ₩58,545 | ₩58,545 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,351 | ₩59,351 | ₩59,190 | ₩59,244 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,619 | ₩59,619 | ₩59,473 | ₩59,473 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,532 | ₩60,532 | ₩59,633 | ₩59,633 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,867 | ₩60,867 | ₩59,802 | ₩59,802 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,505 | ₩60,599 | ₩60,236 | ₩60,567 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,344 | ₩60,572 | ₩60,038 | ₩60,038 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,740 | ₩60,102 | ₩59,660 | ₩59,745 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,922 | ₩59,163 | ₩58,318 | ₩59,157 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,150 | ₩59,405 | ₩58,915 | ₩58,915 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,814 | ₩59,364 | ₩58,620 | ₩59,123 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,781 | ₩58,781 | ₩58,243 | ₩58,243 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,653 | ₩58,715 | ₩58,452 | ₩58,715 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,774 | ₩59,150 | ₩58,774 | ₩59,030 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,245 | ₩57,822 | ₩57,245 | ₩57,630 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,184 | ₩58,739 | ₩58,184 | ₩58,739 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,224 | ₩58,828 | ₩58,224 | ₩58,686 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,345 | ₩58,835 | ₩58,278 | ₩58,696 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩58,090 | ₩58,166 | ₩58,023 | ₩58,166 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,653 | ₩58,868 | ₩58,157 | ₩58,317 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,801 | ₩58,962 | ₩58,560 | ₩58,707 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,492 | ₩58,761 | ₩58,305 | ₩58,716 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,835 | ₩58,472 | ₩57,529 | ₩58,445 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,339 | ₩58,331 | ₩57,325 | ₩58,283 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩58,030 | ₩58,030 | ₩57,394 | ₩57,394 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,848 | ₩58,734 | ₩57,781 | ₩58,354 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩58,009 | ₩58,023 | ₩57,895 | ₩57,895 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,425 | ₩58,949 | ₩58,408 | ₩58,408 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,170 | ₩58,224 | ₩57,942 | ₩58,030 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,573 | ₩58,847 | ₩58,211 | ₩58,847 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,653 | ₩59,076 | ₩58,600 | ₩58,661 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩59,005 | ₩59,177 | ₩58,814 | ₩58,993 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩59,136 | ₩59,136 | ₩58,916 | ₩58,916 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,478 | ₩60,478 | ₩59,894 | ₩59,897 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,599 | ₩59,599 | ₩59,257 | ₩59,434 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩60,118 | ₩60,371 | ₩59,477 | ₩59,477 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,344 | ₩60,344 | ₩59,762 | ₩59,762 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,539 | ₩60,210 | ₩59,539 | ₩60,042 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,351 | ₩59,351 | ₩58,975 | ₩59,165 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,512 | ₩59,686 | ₩59,284 | ₩59,351 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,527 | ₩59,432 | ₩57,527 | ₩59,356 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,150 | ₩59,150 | ₩59,016 | ₩59,048 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,713 | ₩59,713 | ₩59,280 | ₩59,280 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩62,088 | ₩62,088 | ₩60,304 | ₩60,355 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩61,068 | ₩61,578 | ₩60,561 | ₩60,561 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,404 | ₩61,404 | ₩60,813 | ₩60,960 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,505 | ₩61,243 | ₩60,491 | ₩60,888 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩60,089 | ₩60,089 | ₩59,898 | ₩59,898 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,196 | ₩60,196 | ₩59,727 | ₩60,078 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,989 | ₩59,693 | ₩58,989 | ₩59,649 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,218 | ₩59,012 | ₩57,218 | ₩59,012 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,247 | ₩57,345 | ₩57,247 | ₩57,345 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,674 | ₩58,358 | ₩57,674 | ₩58,325 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,681 | ₩58,452 | ₩56,681 | ₩57,916 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,158 | ₩56,291 | ₩56,017 | ₩56,291 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,769 | ₩56,259 | ₩55,769 | ₩56,256 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,662 | ₩56,091 | ₩55,662 | ₩56,091 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,185 | ₩56,413 | ₩55,993 | ₩55,993 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,273 | ₩55,836 | ₩54,991 | ₩55,836 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,436 | ₩54,830 | ₩51,436 | ₩54,524 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,528 | ₩54,682 | ₩53,998 | ₩54,001 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,675 | ₩55,823 | ₩55,232 | ₩55,278 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,742 | ₩55,742 | ₩55,300 | ₩55,401 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,495 | ₩55,407 | ₩54,495 | ₩55,232 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,608 | ₩55,608 | ₩55,321 | ₩55,321 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,642 | ₩54,937 | ₩54,468 | ₩54,574 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,749 | ₩54,830 | ₩54,267 | ₩54,830 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩55,112 | ₩55,353 | ₩55,020 | ₩55,020 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,192 | ₩56,078 | ₩55,192 | ₩55,561 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,206 | ₩55,206 | ₩54,615 | ₩54,854 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,588 | ₩55,071 | ₩54,267 | ₩54,348 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,538 | ₩54,937 | ₩54,264 | ₩54,264 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,206 | ₩55,666 | ₩55,206 | ₩55,666 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩56,091 | ₩56,976 | ₩55,876 | ₩56,256 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,789 | ₩56,789 | ₩55,004 | ₩56,416 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,264 | ₩58,264 | ₩56,655 | ₩56,798 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,378 | ₩59,378 | ₩57,862 | ₩58,050 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,291 | ₩58,506 | ₩58,291 | ₩58,350 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,862 | ₩58,223 | ₩56,696 | ₩57,879 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩58,117 | ₩58,533 | ₩57,412 | ₩58,267 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,788 | ₩58,788 | ₩57,862 | ₩58,114 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,633 | ₩59,633 | ₩59,016 | ₩59,327 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,956 | ₩58,953 | ₩57,956 | ₩58,953 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,486 | ₩57,902 | ₩57,486 | ₩57,785 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,653 | ₩58,653 | ₩56,896 | ₩56,907 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,868 | ₩59,123 | ₩58,573 | ₩59,010 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,686 | ₩59,686 | ₩58,920 | ₩59,131 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,700 | ₩60,505 | ₩59,700 | ₩60,157 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,338 | ₩59,740 | ₩59,217 | ₩59,462 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,969 | ₩59,492 | ₩58,969 | ₩59,232 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,585 | ₩60,585 | ₩58,801 | ₩58,998 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩61,008 | ₩61,008 | ₩59,982 | ₩60,027 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,618 | ₩61,913 | ₩60,639 | ₩60,752 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,894 | ₩61,645 | ₩60,894 | ₩61,555 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,988 | ₩61,135 | ₩60,726 | ₩61,114 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,633 | ₩60,317 | ₩59,579 | ₩59,778 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,558 | ₩61,082 | ₩60,371 | ₩60,866 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,632 | ₩61,632 | ₩58,882 | ₩60,430 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,337 | ₩62,168 | ₩61,337 | ₩61,926 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,451 | ₩61,685 | ₩61,001 | ₩61,436 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,249 | ₩62,249 | ₩61,283 | ₩61,518 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,806 | ₩62,007 | ₩61,457 | ₩61,472 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,490 | ₩62,490 | ₩61,726 | ₩61,802 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,182 | ₩62,262 | ₩62,021 | ₩62,136 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,504 | ₩62,504 | ₩62,061 | ₩62,190 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩64,006 | ₩64,006 | ₩63,478 | ₩63,478 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,301 | ₩64,301 | ₩63,148 | ₩63,276 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,416 | ₩63,671 | ₩62,598 | ₩62,657 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,449 | ₩64,623 | ₩64,350 | ₩64,350 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,395 | ₩64,731 | ₩64,181 | ₩64,271 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,188 | ₩63,792 | ₩63,107 | ₩63,742 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,628 | ₩63,628 | ₩63,175 | ₩63,208 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,342 | ₩64,342 | ₩63,751 | ₩63,992 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,382 | ₩64,664 | ₩64,073 | ₩64,440 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,785 | ₩64,047 | ₩62,785 | ₩64,032 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,953 | ₩63,953 | ₩63,376 | ₩63,376 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,617 | ₩64,363 | ₩63,617 | ₩64,363 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,531 | ₩64,221 | ₩62,531 | ₩63,886 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,329 | ₩62,356 | ₩61,927 | ₩62,340 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,551 | ₩62,551 | ₩61,940 | ₩61,985 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,619 | ₩62,759 | ₩62,477 | ₩62,624 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,756 | ₩62,756 | ₩62,618 | ₩62,678 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩64,060 | ₩64,288 | ₩64,060 | ₩64,230 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,221 | ₩64,221 | ₩64,142 | ₩64,142 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩64,016 | ₩64,221 | ₩64,016 | ₩64,022 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,865 | ₩64,261 | ₩63,865 | ₩64,064 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,805 | ₩63,805 | ₩63,144 | ₩63,307 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,725 | ₩63,738 | ₩62,906 | ₩63,055 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,336 | ₩63,545 | ₩62,879 | ₩62,960 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,497 | ₩63,497 | ₩62,893 | ₩62,893 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩64,100 | ₩64,100 | ₩63,215 | ₩63,487 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,181 | ₩64,181 | ₩63,510 | ₩63,694 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,792 | ₩64,338 | ₩63,684 | ₩64,233 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,920 | ₩63,863 | ₩62,839 | ₩63,733 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,395 | ₩64,395 | ₩62,806 | ₩62,806 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,665 | ₩62,732 | ₩62,209 | ₩62,266 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,826 | ₩62,826 | ₩62,653 | ₩62,653 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,806 | ₩63,107 | ₩62,756 | ₩62,756 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩62,042 | ₩62,649 | ₩62,042 | ₩62,649 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,484 | ₩61,712 | ₩61,480 | ₩61,480 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,484 | ₩61,887 | ₩61,455 | ₩61,455 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,739 | ₩61,848 | ₩61,739 | ₩61,848 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,471 | ₩61,685 | ₩61,471 | ₩61,506 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,545 | ₩61,068 | ₩60,545 | ₩61,068 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩60,008 | ₩60,364 | ₩59,988 | ₩60,301 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,633 | ₩60,120 | ₩59,150 | ₩59,901 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,861 | ₩59,861 | ₩59,128 | ₩59,128 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,834 | ₩60,062 | ₩59,579 | ₩59,937 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩60,049 | ₩60,049 | ₩59,829 | ₩59,829 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,444 | ₩61,444 | ₩59,805 | ₩59,805 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩61,045 | ₩61,752 | ₩61,045 | ₩61,467 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,920 | ₩62,920 | ₩61,569 | ₩61,569 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,322 | ₩63,322 | ₩63,008 | ₩63,008 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,920 | ₩63,081 | ₩62,759 | ₩62,851 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,638 | ₩62,906 | ₩62,285 | ₩62,684 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,605 | ₩62,294 | ₩61,310 | ₩62,294 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,464 | ₩62,464 | ₩61,726 | ₩61,836 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,396 | ₩62,545 | ₩62,048 | ₩62,545 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,521 | ₩62,521 | ₩62,019 | ₩62,019 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,370 | ₩62,370 | ₩61,875 | ₩62,264 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,417 | ₩62,276 | ₩61,417 | ₩62,266 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,310 | ₩62,142 | ₩61,229 | ₩61,744 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩62,032 | ₩62,064 | ₩61,028 | ₩61,361 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩64,033 | ₩64,033 | ₩63,483 | ₩63,527 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,154 | ₩64,261 | ₩63,872 | ₩63,953 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,738 | ₩64,154 | ₩63,738 | ₩63,902 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,725 | ₩63,725 | ₩63,195 | ₩63,326 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,376 | ₩63,778 | ₩63,282 | ₩63,412 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,859 | ₩64,030 | ₩63,856 | ₩63,856 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,228 | ₩63,738 | ₩63,228 | ₩63,674 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,470 | ₩62,679 | ₩62,343 | ₩62,679 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩64,060 | ₩64,060 | ₩62,128 | ₩62,292 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩65,012 | ₩65,012 | ₩63,845 | ₩64,061 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,624 | ₩64,505 | ₩62,584 | ₩64,181 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,906 | ₩63,200 | ₩62,826 | ₩63,200 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩64,114 | ₩64,114 | ₩62,359 | ₩62,359 | -2.74% | 3.1천 |
|---|