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 | ₩57,311 | ₩57,351 | ₩57,231 | ₩57,319 | +0.01% | 2.3천 |
| 2026.10.08 | ₩56,131 | ₩57,110 | ₩56,131 | ₩56,997 | +1.54% | 3.9천 |
| 2026.10.07 | ₩56,050 | ₩56,501 | ₩56,050 | ₩56,501 | +0.80% | 400 |
| 2026.10.06 | ₩57,190 | ₩57,190 | ₩56,945 | ₩56,945 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,560 | ₩56,765 | ₩56,560 | ₩56,765 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,862 | ₩56,862 | ₩56,364 | ₩56,364 | -0.88% | 700 |
| 2026.10.01 | ₩55,661 | ₩56,406 | ₩55,648 | ₩56,406 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,742 | ₩56,742 | ₩56,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,403 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,634 | ₩56,890 | ₩56,634 | ₩56,890 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,911 | ₩57,017 | ₩56,911 | ₩57,017 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,770 | ₩57,770 | ₩57,770 | ₩57,770 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,794 | ₩57,794 | ₩57,278 | ₩57,547 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,854 | ₩57,854 | ₩57,854 | ₩57,854 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,398 | ₩58,538 | ₩58,384 | ₩58,384 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩59,015 | ₩59,269 | ₩58,974 | ₩59,080 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,693 | ₩58,693 | ₩58,597 | ₩58,597 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,741 | ₩58,741 | ₩58,741 | ₩58,741 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,564 | ₩59,725 | ₩58,129 | ₩58,622 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,417 | ₩59,591 | ₩59,417 | ₩59,504 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,477 | ₩60,477 | ₩59,819 | ₩59,976 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,517 | ₩60,558 | ₩60,436 | ₩60,499 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,624 | ₩60,624 | ₩60,248 | ₩60,293 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩61,093 | ₩61,093 | ₩60,843 | ₩60,843 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,737 | ₩61,737 | ₩61,362 | ₩61,362 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩62,086 | ₩62,449 | ₩61,912 | ₩62,449 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,864 | ₩62,864 | ₩62,659 | ₩62,659 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,529 | ₩62,609 | ₩61,845 | ₩61,889 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,264 | ₩61,264 | ₩61,264 | ₩61,264 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,622 | ₩62,622 | ₩62,421 | ₩62,494 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩63,038 | ₩63,038 | ₩62,808 | ₩62,808 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,998 | ₩62,998 | ₩62,669 | ₩62,669 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩63,038 | ₩63,038 | ₩62,864 | ₩62,914 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,663 | ₩62,924 | ₩62,663 | ₩62,924 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,871 | ₩62,783 | ₩61,871 | ₩62,596 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩62,180 | ₩62,180 | ₩61,885 | ₩62,073 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,845 | ₩61,845 | ₩61,610 | ₩61,610 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,783 | ₩62,837 | ₩62,313 | ₩62,313 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩62,166 | ₩62,260 | ₩62,058 | ₩62,058 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,354 | ₩62,515 | ₩62,317 | ₩62,317 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩63,233 | ₩63,293 | ₩63,183 | ₩63,183 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,743 | ₩63,628 | ₩62,743 | ₩63,443 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩63,038 | ₩63,038 | ₩62,515 | ₩62,837 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,636 | ₩63,789 | ₩62,636 | ₩62,661 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,375 | ₩61,997 | ₩61,375 | ₩61,997 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,523 | ₩61,595 | ₩61,509 | ₩61,595 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,590 | ₩61,600 | ₩61,590 | ₩61,600 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,239 | ₩63,239 | ₩62,448 | ₩62,568 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,368 | ₩62,918 | ₩62,301 | ₩62,836 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩62,006 | ₩62,062 | ₩61,536 | ₩62,062 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,772 | ₩60,892 | ₩60,691 | ₩60,772 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,671 | ₩60,735 | ₩60,664 | ₩60,735 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,952 | ₩61,952 | ₩60,576 | ₩60,576 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,764 | ₩61,764 | ₩61,120 | ₩61,721 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,308 | ₩61,308 | ₩61,144 | ₩61,144 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,228 | ₩60,228 | ₩60,228 | ₩60,228 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,310 | ₩59,628 | ₩59,283 | ₩59,628 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,409 | ₩60,409 | ₩60,020 | ₩60,160 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,933 | ₩60,933 | ₩60,518 | ₩60,518 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,241 | ₩61,241 | ₩60,758 | ₩60,923 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,725 | ₩62,032 | ₩59,725 | ₩61,301 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,295 | ₩61,630 | ₩61,295 | ₩61,630 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,563 | ₩61,563 | ₩61,264 | ₩61,264 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩61,067 | ₩61,067 | ₩60,664 | ₩60,815 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,443 | ₩60,521 | ₩60,443 | ₩60,521 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,624 | ₩60,654 | ₩60,624 | ₩60,654 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,436 | ₩60,483 | ₩60,423 | ₩60,483 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,980 | ₩59,980 | ₩59,737 | ₩59,737 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩61,026 | ₩61,026 | ₩61,026 | ₩61,026 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩61,093 | ₩61,371 | ₩61,093 | ₩61,371 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,585 | ₩60,836 | ₩60,585 | ₩60,836 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,417 | ₩60,825 | ₩59,417 | ₩60,248 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,988 | ₩59,122 | ₩58,988 | ₩59,033 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,880 | ₩59,055 | ₩58,817 | ₩58,817 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩58,062 | ₩58,815 | ₩58,062 | ₩58,815 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,880 | ₩59,082 | ₩58,153 | ₩58,153 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,974 | ₩59,017 | ₩58,530 | ₩58,530 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,336 | ₩59,336 | ₩59,176 | ₩59,229 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,605 | ₩59,605 | ₩59,459 | ₩59,459 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,517 | ₩60,517 | ₩59,618 | ₩59,618 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,852 | ₩60,852 | ₩59,787 | ₩59,787 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,490 | ₩60,584 | ₩60,222 | ₩60,552 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,329 | ₩60,557 | ₩60,023 | ₩60,023 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,725 | ₩60,088 | ₩59,645 | ₩59,731 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,907 | ₩59,149 | ₩58,304 | ₩59,142 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩59,135 | ₩59,390 | ₩58,901 | ₩58,901 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,800 | ₩59,350 | ₩58,605 | ₩59,108 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,766 | ₩58,766 | ₩58,229 | ₩58,229 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,639 | ₩58,701 | ₩58,438 | ₩58,701 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,760 | ₩59,135 | ₩58,760 | ₩59,016 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,231 | ₩57,807 | ₩57,231 | ₩57,616 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩58,170 | ₩58,725 | ₩58,170 | ₩58,725 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩58,210 | ₩58,813 | ₩58,210 | ₩58,671 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,331 | ₩58,820 | ₩58,263 | ₩58,682 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩58,076 | ₩58,152 | ₩58,009 | ₩58,152 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,639 | ₩58,854 | ₩58,143 | ₩58,302 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,787 | ₩58,947 | ₩58,545 | ₩58,693 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,478 | ₩58,746 | ₩58,290 | ₩58,702 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,821 | ₩58,458 | ₩57,515 | ₩58,431 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,325 | ₩58,317 | ₩57,311 | ₩58,269 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩58,015 | ₩58,015 | ₩57,380 | ₩57,380 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,834 | ₩58,719 | ₩57,767 | ₩58,340 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,995 | ₩58,009 | ₩57,881 | ₩57,881 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,411 | ₩58,934 | ₩58,394 | ₩58,394 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩58,156 | ₩58,210 | ₩57,928 | ₩58,015 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,559 | ₩58,832 | ₩58,196 | ₩58,832 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,639 | ₩59,062 | ₩58,585 | ₩58,647 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,990 | ₩59,162 | ₩58,800 | ₩58,978 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩59,122 | ₩59,122 | ₩58,902 | ₩58,902 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,463 | ₩60,463 | ₩59,880 | ₩59,882 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,585 | ₩59,585 | ₩59,243 | ₩59,420 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩60,104 | ₩60,356 | ₩59,463 | ₩59,463 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,329 | ₩60,329 | ₩59,747 | ₩59,747 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,524 | ₩60,195 | ₩59,524 | ₩60,027 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,336 | ₩59,336 | ₩58,961 | ₩59,150 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,497 | ₩59,672 | ₩59,269 | ₩59,336 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,512 | ₩59,417 | ₩57,512 | ₩59,342 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩59,135 | ₩59,135 | ₩59,001 | ₩59,033 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,699 | ₩59,699 | ₩59,265 | ₩59,265 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩62,073 | ₩62,073 | ₩60,289 | ₩60,340 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩61,053 | ₩61,563 | ₩60,546 | ₩60,546 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,389 | ₩61,389 | ₩60,798 | ₩60,945 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,490 | ₩61,228 | ₩60,477 | ₩60,874 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩60,074 | ₩60,074 | ₩59,884 | ₩59,884 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩60,181 | ₩60,181 | ₩59,712 | ₩60,063 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,974 | ₩59,678 | ₩58,974 | ₩59,634 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩57,204 | ₩58,997 | ₩57,204 | ₩58,997 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,233 | ₩57,331 | ₩57,233 | ₩57,331 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,660 | ₩58,344 | ₩57,660 | ₩58,310 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,667 | ₩58,438 | ₩56,667 | ₩57,901 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩56,144 | ₩56,277 | ₩56,003 | ₩56,277 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,755 | ₩56,245 | ₩55,755 | ₩56,242 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,648 | ₩56,077 | ₩55,648 | ₩56,077 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩56,171 | ₩56,399 | ₩55,979 | ₩55,979 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,259 | ₩55,822 | ₩54,977 | ₩55,822 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,423 | ₩54,816 | ₩51,423 | ₩54,511 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,515 | ₩54,669 | ₩53,985 | ₩53,988 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,661 | ₩55,809 | ₩55,219 | ₩55,264 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,729 | ₩55,729 | ₩55,286 | ₩55,388 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,481 | ₩55,393 | ₩54,481 | ₩55,219 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,594 | ₩55,594 | ₩55,307 | ₩55,307 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,629 | ₩54,924 | ₩54,454 | ₩54,560 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,736 | ₩54,816 | ₩54,253 | ₩54,816 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩55,098 | ₩55,340 | ₩55,007 | ₩55,007 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩55,179 | ₩56,064 | ₩55,179 | ₩55,547 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩55,192 | ₩55,192 | ₩54,602 | ₩54,841 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,575 | ₩55,058 | ₩54,253 | ₩54,335 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,524 | ₩54,924 | ₩54,250 | ₩54,250 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩55,192 | ₩55,652 | ₩55,192 | ₩55,652 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩56,077 | ₩56,962 | ₩55,863 | ₩56,242 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,775 | ₩56,775 | ₩54,991 | ₩56,402 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,250 | ₩58,250 | ₩56,641 | ₩56,784 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,363 | ₩59,363 | ₩57,848 | ₩58,035 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,277 | ₩58,491 | ₩58,277 | ₩58,336 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,848 | ₩58,208 | ₩56,682 | ₩57,865 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩58,103 | ₩58,518 | ₩57,398 | ₩58,253 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,773 | ₩58,773 | ₩57,848 | ₩58,100 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,618 | ₩59,618 | ₩59,001 | ₩59,312 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,942 | ₩58,938 | ₩57,942 | ₩58,938 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,472 | ₩57,888 | ₩57,472 | ₩57,771 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,639 | ₩58,639 | ₩56,882 | ₩56,893 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,854 | ₩59,108 | ₩58,559 | ₩58,996 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,672 | ₩59,672 | ₩58,906 | ₩59,116 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,685 | ₩60,490 | ₩59,685 | ₩60,143 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,323 | ₩59,725 | ₩59,202 | ₩59,448 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,954 | ₩59,477 | ₩58,954 | ₩59,217 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,570 | ₩60,570 | ₩58,787 | ₩58,984 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,993 | ₩60,993 | ₩59,967 | ₩60,012 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,603 | ₩61,898 | ₩60,624 | ₩60,737 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,879 | ₩61,630 | ₩60,879 | ₩61,540 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,973 | ₩61,120 | ₩60,711 | ₩61,099 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,618 | ₩60,302 | ₩59,564 | ₩59,763 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,544 | ₩61,067 | ₩60,356 | ₩60,851 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,617 | ₩61,617 | ₩58,867 | ₩60,415 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,321 | ₩62,153 | ₩61,321 | ₩61,910 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,435 | ₩61,670 | ₩60,986 | ₩61,421 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩62,234 | ₩62,234 | ₩61,268 | ₩61,503 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,791 | ₩61,992 | ₩61,442 | ₩61,457 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,475 | ₩62,475 | ₩61,710 | ₩61,787 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩62,166 | ₩62,247 | ₩62,006 | ₩62,121 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,488 | ₩62,488 | ₩62,046 | ₩62,175 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,991 | ₩63,991 | ₩63,462 | ₩63,462 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,286 | ₩64,286 | ₩63,132 | ₩63,261 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,400 | ₩63,655 | ₩62,582 | ₩62,641 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,433 | ₩64,608 | ₩64,334 | ₩64,334 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,380 | ₩64,715 | ₩64,165 | ₩64,255 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩63,172 | ₩63,776 | ₩63,092 | ₩63,726 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,612 | ₩63,612 | ₩63,159 | ₩63,193 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,326 | ₩64,326 | ₩63,736 | ₩63,976 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,366 | ₩64,648 | ₩64,058 | ₩64,424 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,770 | ₩64,031 | ₩62,770 | ₩64,016 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,937 | ₩63,937 | ₩63,360 | ₩63,360 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,602 | ₩64,347 | ₩63,602 | ₩64,347 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,515 | ₩64,205 | ₩62,515 | ₩63,870 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,314 | ₩62,341 | ₩61,912 | ₩62,325 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,535 | ₩62,535 | ₩61,925 | ₩61,969 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,604 | ₩62,743 | ₩62,462 | ₩62,609 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,741 | ₩62,741 | ₩62,602 | ₩62,663 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩64,044 | ₩64,272 | ₩64,044 | ₩64,215 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩64,205 | ₩64,205 | ₩64,126 | ₩64,126 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩64,000 | ₩64,205 | ₩64,000 | ₩64,007 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,850 | ₩64,245 | ₩63,850 | ₩64,048 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,789 | ₩63,789 | ₩63,128 | ₩63,292 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,709 | ₩63,722 | ₩62,891 | ₩63,040 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,320 | ₩63,529 | ₩62,864 | ₩62,944 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,481 | ₩63,481 | ₩62,877 | ₩62,877 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩64,084 | ₩64,084 | ₩63,199 | ₩63,472 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩64,165 | ₩64,165 | ₩63,494 | ₩63,678 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,776 | ₩64,322 | ₩63,669 | ₩64,217 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,904 | ₩63,847 | ₩62,824 | ₩63,717 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,380 | ₩64,380 | ₩62,790 | ₩62,790 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,649 | ₩62,716 | ₩62,193 | ₩62,251 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,810 | ₩62,810 | ₩62,637 | ₩62,637 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,790 | ₩63,092 | ₩62,741 | ₩62,741 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩62,027 | ₩62,633 | ₩62,027 | ₩62,633 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,469 | ₩61,697 | ₩61,465 | ₩61,465 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,469 | ₩61,871 | ₩61,440 | ₩61,440 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,724 | ₩61,833 | ₩61,724 | ₩61,833 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,456 | ₩61,670 | ₩61,456 | ₩61,490 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,530 | ₩61,053 | ₩60,530 | ₩61,053 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,994 | ₩60,349 | ₩59,974 | ₩60,286 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,618 | ₩60,105 | ₩59,135 | ₩59,886 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,846 | ₩59,846 | ₩59,114 | ₩59,114 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,819 | ₩60,047 | ₩59,564 | ₩59,923 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩60,034 | ₩60,034 | ₩59,814 | ₩59,814 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,429 | ₩61,429 | ₩59,790 | ₩59,790 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩61,030 | ₩61,737 | ₩61,030 | ₩61,452 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,904 | ₩62,904 | ₩61,554 | ₩61,554 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,307 | ₩63,307 | ₩62,993 | ₩62,993 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,904 | ₩63,065 | ₩62,743 | ₩62,836 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,622 | ₩62,891 | ₩62,270 | ₩62,668 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,590 | ₩62,279 | ₩61,295 | ₩62,279 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,448 | ₩62,448 | ₩61,710 | ₩61,820 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,381 | ₩62,530 | ₩62,032 | ₩62,530 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,506 | ₩62,506 | ₩62,004 | ₩62,004 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,354 | ₩62,354 | ₩61,859 | ₩62,248 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,402 | ₩62,260 | ₩61,402 | ₩62,251 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,295 | ₩62,126 | ₩61,214 | ₩61,729 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩62,016 | ₩62,048 | ₩61,013 | ₩61,346 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩64,017 | ₩64,017 | ₩63,467 | ₩63,512 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩64,138 | ₩64,245 | ₩63,856 | ₩63,937 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,722 | ₩64,138 | ₩63,722 | ₩63,886 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,709 | ₩63,709 | ₩63,179 | ₩63,311 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,360 | ₩63,763 | ₩63,266 | ₩63,396 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,843 | ₩64,015 | ₩63,840 | ₩63,840 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩63,213 | ₩63,722 | ₩63,213 | ₩63,658 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,455 | ₩62,664 | ₩62,327 | ₩62,664 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩64,044 | ₩64,044 | ₩62,113 | ₩62,276 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,996 | ₩64,996 | ₩63,830 | ₩64,046 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,609 | ₩64,490 | ₩62,569 | ₩64,165 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,891 | ₩63,184 | ₩62,810 | ₩63,184 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩64,098 | ₩64,098 | ₩62,344 | ₩62,344 | -2.74% | 3.1천 |
|---|