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 | ₩57,095 | ₩57,135 | ₩57,015 | ₩57,103 | +0.01% | 2.3천 |
| 2026.10.08 | ₩55,919 | ₩56,895 | ₩55,919 | ₩56,782 | +1.54% | 3.9천 |
| 2026.10.07 | ₩55,839 | ₩56,288 | ₩55,839 | ₩56,288 | +0.80% | 400 |
| 2026.10.06 | ₩56,975 | ₩56,975 | ₩56,730 | ₩56,730 | -0.43% | 1.1천 |
| 2026.10.05 | ₩56,347 | ₩56,551 | ₩56,347 | ₩56,551 | +0.36% | 1.7천 |
| 2026.10.02 | ₩56,647 | ₩56,647 | ₩56,152 | ₩56,152 | -0.88% | 700 |
| 2026.10.01 | ₩55,451 | ₩56,193 | ₩55,438 | ₩56,193 | +1.34% | 4.4천 |
| 2026.09.30 | ₩56,528 | ₩56,528 | ₩56,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,190 |
| -0.60% |
| 1.8천 |
| 2026.09.29 | ₩56,420 | ₩56,675 | ₩56,420 | ₩56,675 | +0.45% | 300 |
|---|
| 2026.09.28 | ₩56,697 | ₩56,802 | ₩56,697 | ₩56,802 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩57,552 | ₩57,552 | ₩57,552 | ₩57,552 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩57,576 | ₩57,576 | ₩57,062 | ₩57,330 | -0.43% | 6.1천 |
|---|
| 2026.09.23 | ₩57,636 | ₩57,636 | ₩57,636 | ₩57,636 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩58,177 | ₩58,318 | ₩58,164 | ₩58,164 | -0.02% | 1.2천 |
|---|
| 2026.09.21 | ₩58,792 | ₩59,046 | ₩58,752 | ₩58,857 | +0.11% | 2.1천 |
|---|
| 2026.09.18 | ₩58,471 | ₩58,471 | ₩58,376 | ₩58,376 | -0.16% | 800 |
|---|
| 2026.09.17 | ₩58,519 | ₩58,519 | ₩58,519 | ₩58,519 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩59,340 | ₩59,500 | ₩57,910 | ₩58,400 | -1.58% | 4.6천 |
|---|
| 2026.09.15 | ₩59,193 | ₩59,366 | ₩59,193 | ₩59,280 | +0.15% | 700 |
|---|
| 2026.09.14 | ₩60,248 | ₩60,248 | ₩59,594 | ₩59,750 | -0.83% | 2.1천 |
|---|
| 2026.09.11 | ₩60,288 | ₩60,330 | ₩60,208 | ₩60,271 | -0.03% | 700 |
|---|
| 2026.09.10 | ₩60,395 | ₩60,395 | ₩60,021 | ₩60,065 | -0.55% | 3.2천 |
|---|
| 2026.09.09 | ₩60,863 | ₩60,863 | ₩60,613 | ₩60,613 | -0.41% | 1.8천 |
|---|
| 2026.09.08 | ₩61,504 | ₩61,504 | ₩61,130 | ₩61,130 | -0.61% | 700 |
|---|
| 2026.09.04 | ₩61,852 | ₩62,214 | ₩61,678 | ₩62,214 | +0.59% | 800 |
|---|
| 2026.09.03 | ₩62,627 | ₩62,627 | ₩62,422 | ₩62,422 | -0.33% | 1.1천 |
|---|
| 2026.09.02 | ₩62,293 | ₩62,373 | ₩61,611 | ₩61,655 | -1.02% | 8.6천 |
|---|
| 2026.09.01 | ₩61,033 | ₩61,033 | ₩61,033 | ₩61,033 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩62,386 | ₩62,386 | ₩62,186 | ₩62,258 | -0.21% | 800 |
|---|
| 2026.08.28 | ₩62,800 | ₩62,800 | ₩62,571 | ₩62,571 | -0.37% | 2.1천 |
|---|
| 2026.08.27 | ₩62,760 | ₩62,760 | ₩62,433 | ₩62,433 | -0.52% | 2천 |
|---|
| 2026.08.26 | ₩62,800 | ₩62,800 | ₩62,627 | ₩62,676 | -0.20% | 500 |
|---|
| 2026.08.25 | ₩62,426 | ₩62,687 | ₩62,426 | ₩62,687 | +0.42% | 3.6천 |
|---|
| 2026.08.24 | ₩61,638 | ₩62,547 | ₩61,638 | ₩62,360 | +1.17% | 2.2천 |
|---|
| 2026.08.21 | ₩61,945 | ₩61,945 | ₩61,651 | ₩61,838 | -0.17% | 1.6천 |
|---|
| 2026.08.20 | ₩61,611 | ₩61,611 | ₩61,377 | ₩61,377 | -0.38% | 300 |
|---|
| 2026.08.19 | ₩62,547 | ₩62,600 | ₩62,078 | ₩62,078 | -0.75% | 2.3천 |
|---|
| 2026.08.18 | ₩61,932 | ₩62,025 | ₩61,824 | ₩61,824 | -0.17% | 800 |
|---|
| 2026.08.17 | ₩62,119 | ₩62,279 | ₩62,082 | ₩62,082 | -0.06% | 5.6천 |
|---|
| 2026.08.14 | ₩62,994 | ₩63,054 | ₩62,945 | ₩62,945 | -0.08% | 1.4천 |
|---|
| 2026.08.13 | ₩62,506 | ₩63,388 | ₩62,506 | ₩63,204 | +1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩62,800 | ₩62,800 | ₩62,279 | ₩62,600 | -0.32% | 3.8천 |
|---|
| 2026.08.11 | ₩62,400 | ₩63,549 | ₩62,400 | ₩62,425 | +0.04% | 4만 |
|---|
| 2026.08.10 | ₩61,144 | ₩61,764 | ₩61,144 | ₩61,764 | +1.01% | 900 |
|---|
| 2026.08.07 | ₩61,291 | ₩61,363 | ₩61,277 | ₩61,363 | +0.12% | 7.4천 |
|---|
| 2026.08.06 | ₩61,357 | ₩61,368 | ₩61,357 | ₩61,368 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩63,001 | ₩63,001 | ₩62,213 | ₩62,331 | -1.06% | 3.1천 |
|---|
| 2026.08.04 | ₩62,132 | ₩62,680 | ₩62,066 | ₩62,599 | +0.75% | 2.8천 |
|---|
| 2026.08.03 | ₩61,772 | ₩61,828 | ₩61,304 | ₩61,828 | +0.09% | 5.9천 |
|---|
| 2026.07.31 | ₩60,542 | ₩60,663 | ₩60,462 | ₩60,542 | 0.00% | 1.7천 |
|---|
| 2026.07.30 | ₩60,442 | ₩60,506 | ₩60,435 | ₩60,506 | +0.11% | 1.3천 |
|---|
| 2026.07.29 | ₩61,718 | ₩61,718 | ₩60,347 | ₩60,347 | -2.22% | 1.2천 |
|---|
| 2026.07.28 | ₩61,531 | ₩61,531 | ₩60,890 | ₩61,488 | -0.07% | 3.9천 |
|---|
| 2026.07.27 | ₩61,077 | ₩61,077 | ₩60,914 | ₩60,914 | -0.27% | 400 |
|---|
| 2026.07.24 | ₩60,001 | ₩60,001 | ₩60,001 | ₩60,001 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩59,086 | ₩59,403 | ₩59,059 | ₩59,403 | +0.54% | 4.1천 |
|---|
| 2026.07.22 | ₩60,182 | ₩60,182 | ₩59,794 | ₩59,933 | -0.41% | 2.9천 |
|---|
| 2026.07.21 | ₩60,703 | ₩60,703 | ₩60,290 | ₩60,290 | -0.68% | 2.2천 |
|---|
| 2026.07.20 | ₩61,010 | ₩61,010 | ₩60,529 | ₩60,693 | -0.52% | 3.4천 |
|---|
| 2026.07.17 | ₩59,500 | ₩61,798 | ₩59,500 | ₩61,070 | +2.64% | 1.9천 |
|---|
| 2026.07.16 | ₩61,063 | ₩61,397 | ₩61,063 | ₩61,397 | +0.55% | 1.2천 |
|---|
| 2026.07.15 | ₩61,331 | ₩61,331 | ₩61,033 | ₩61,033 | -0.49% | 1.5천 |
|---|
| 2026.07.14 | ₩60,836 | ₩60,836 | ₩60,435 | ₩60,585 | -0.41% | 1.3만 |
|---|
| 2026.07.13 | ₩60,215 | ₩60,292 | ₩60,215 | ₩60,292 | +0.13% | 300 |
|---|
| 2026.07.10 | ₩60,395 | ₩60,425 | ₩60,395 | ₩60,425 | +0.05% | 700 |
|---|
| 2026.07.09 | ₩60,208 | ₩60,255 | ₩60,195 | ₩60,255 | +0.08% | 500 |
|---|
| 2026.07.08 | ₩59,754 | ₩59,754 | ₩59,512 | ₩59,512 | -0.40% | 600 |
|---|
| 2026.07.07 | ₩60,796 | ₩60,796 | ₩60,796 | ₩60,796 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩60,863 | ₩61,140 | ₩60,863 | ₩61,140 | +0.45% | 300 |
|---|
| 2026.07.02 | ₩60,357 | ₩60,606 | ₩60,357 | ₩60,606 | +0.41% | 300 |
|---|
| 2026.07.01 | ₩59,193 | ₩60,596 | ₩59,193 | ₩60,021 | +1.40% | 9.6천 |
|---|
| 2026.06.30 | ₩58,765 | ₩58,899 | ₩58,765 | ₩58,811 | +0.08% | 3.4천 |
|---|
| 2026.06.29 | ₩58,658 | ₩58,832 | ₩58,596 | ₩58,596 | -0.11% | 500 |
|---|
| 2026.06.26 | ₩57,843 | ₩58,593 | ₩57,843 | ₩58,593 | +1.30% | 3.6천 |
|---|
| 2026.06.25 | ₩58,658 | ₩58,859 | ₩57,934 | ₩57,934 | -1.23% | 1.1천 |
|---|
| 2026.06.24 | ₩58,752 | ₩58,795 | ₩58,310 | ₩58,310 | -0.75% | 1천 |
|---|
| 2026.06.23 | ₩59,113 | ₩59,113 | ₩58,952 | ₩59,006 | -0.18% | 8.9만 |
|---|
| 2026.06.22 | ₩59,380 | ₩59,380 | ₩59,234 | ₩59,234 | -0.25% | 600 |
|---|
| 2026.06.18 | ₩60,288 | ₩60,288 | ₩59,393 | ₩59,393 | -1.48% | 1.4천 |
|---|
| 2026.06.17 | ₩60,622 | ₩60,622 | ₩59,562 | ₩59,562 | -1.75% | 1.4천 |
|---|
| 2026.06.16 | ₩60,262 | ₩60,355 | ₩59,994 | ₩60,323 | +0.10% | 2.1천 |
|---|
| 2026.06.15 | ₩60,101 | ₩60,329 | ₩59,797 | ₩59,797 | -0.51% | 5.2천 |
|---|
| 2026.06.12 | ₩59,500 | ₩59,861 | ₩59,420 | ₩59,505 | +0.01% | 1.1천 |
|---|
| 2026.06.11 | ₩58,685 | ₩58,926 | ₩58,084 | ₩58,919 | +0.40% | 2.1천 |
|---|
| 2026.06.10 | ₩58,912 | ₩59,166 | ₩58,678 | ₩58,678 | -0.40% | 1.2천 |
|---|
| 2026.06.09 | ₩58,578 | ₩59,126 | ₩58,384 | ₩58,885 | +0.52% | 1.9천 |
|---|
| 2026.06.08 | ₩58,545 | ₩58,545 | ₩58,009 | ₩58,009 | -0.92% | 600 |
|---|
| 2026.06.05 | ₩58,418 | ₩58,479 | ₩58,217 | ₩58,479 | +0.11% | 1.9천 |
|---|
| 2026.06.04 | ₩58,538 | ₩58,912 | ₩58,538 | ₩58,793 | +0.44% | 2.3천 |
|---|
| 2026.06.03 | ₩57,015 | ₩57,589 | ₩57,015 | ₩57,398 | +0.67% | 500 |
|---|
| 2026.06.02 | ₩57,950 | ₩58,503 | ₩57,950 | ₩58,503 | +0.95% | 2.2천 |
|---|
| 2026.06.01 | ₩57,990 | ₩58,591 | ₩57,990 | ₩58,450 | +0.79% | 2.3천 |
|---|
| 2026.05.29 | ₩58,110 | ₩58,598 | ₩58,044 | ₩58,461 | +0.60% | 3.6천 |
|---|
| 2026.05.28 | ₩57,857 | ₩57,933 | ₩57,790 | ₩57,933 | +0.13% | 800 |
|---|
| 2026.05.27 | ₩58,418 | ₩58,632 | ₩57,923 | ₩58,082 | -0.57% | 5.2천 |
|---|
| 2026.05.26 | ₩58,565 | ₩58,725 | ₩58,324 | ₩58,471 | -0.16% | 1.3천 |
|---|
| 2026.05.22 | ₩58,257 | ₩58,525 | ₩58,070 | ₩58,481 | +0.38% | 1.1천 |
|---|
| 2026.05.21 | ₩57,603 | ₩58,237 | ₩57,298 | ₩58,211 | +1.06% | 3.5천 |
|---|
| 2026.05.20 | ₩57,108 | ₩58,097 | ₩57,095 | ₩58,049 | +1.65% | 2.1만 |
|---|
| 2026.05.19 | ₩57,796 | ₩57,796 | ₩57,163 | ₩57,163 | -1.10% | 2.3만 |
|---|
| 2026.05.18 | ₩57,616 | ₩58,498 | ₩57,549 | ₩58,120 | +0.87% | 2.3천 |
|---|
| 2026.05.15 | ₩57,776 | ₩57,790 | ₩57,663 | ₩57,663 | -0.20% | 600 |
|---|
| 2026.05.14 | ₩58,191 | ₩58,712 | ₩58,173 | ₩58,173 | -0.03% | 3.9천 |
|---|
| 2026.05.13 | ₩57,937 | ₩57,990 | ₩57,710 | ₩57,796 | -0.24% | 3.3천 |
|---|
| 2026.05.12 | ₩58,338 | ₩58,610 | ₩57,977 | ₩58,610 | +0.47% | 1.8천 |
|---|
| 2026.05.11 | ₩58,418 | ₩58,839 | ₩58,364 | ₩58,426 | +0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩58,768 | ₩58,939 | ₩58,578 | ₩58,756 | -0.02% | 4.2천 |
|---|
| 2026.05.07 | ₩58,899 | ₩58,899 | ₩58,680 | ₩58,680 | -0.37% | 2.5천 |
|---|
| 2026.05.06 | ₩60,235 | ₩60,235 | ₩59,654 | ₩59,656 | -0.96% | 2.9천 |
|---|
| 2026.05.05 | ₩59,360 | ₩59,360 | ₩59,019 | ₩59,195 | -0.28% | 6.8천 |
|---|
| 2026.05.04 | ₩59,877 | ₩60,128 | ₩59,238 | ₩59,238 | -1.07% | 2만 |
|---|
| 2026.05.01 | ₩60,101 | ₩60,101 | ₩59,521 | ₩59,521 | -0.96% | 200 |
|---|
| 2026.04.30 | ₩59,300 | ₩59,968 | ₩59,300 | ₩59,801 | +0.84% | 2만 |
|---|
| 2026.04.29 | ₩59,113 | ₩59,113 | ₩58,738 | ₩58,927 | -0.31% | 3.6천 |
|---|
| 2026.04.28 | ₩59,273 | ₩59,447 | ₩59,046 | ₩59,113 | -0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩57,295 | ₩59,193 | ₩57,295 | ₩59,118 | +3.18% | 1.9천 |
|---|
| 2026.04.24 | ₩58,912 | ₩58,912 | ₩58,779 | ₩58,811 | -0.17% | 2.3천 |
|---|
| 2026.04.23 | ₩59,473 | ₩59,473 | ₩59,042 | ₩59,042 | -0.73% | 5.9천 |
|---|
| 2026.04.22 | ₩61,838 | ₩61,838 | ₩60,061 | ₩60,112 | -2.79% | 1.6천 |
|---|
| 2026.04.21 | ₩60,823 | ₩61,331 | ₩60,318 | ₩60,318 | -0.83% | 1.9천 |
|---|
| 2026.04.20 | ₩61,157 | ₩61,157 | ₩60,569 | ₩60,715 | -0.72% | 5천 |
|---|
| 2026.04.17 | ₩60,262 | ₩60,997 | ₩60,248 | ₩60,644 | +0.63% | 5.3천 |
|---|
| 2026.04.16 | ₩59,848 | ₩59,848 | ₩59,658 | ₩59,658 | -0.32% | 3.2천 |
|---|
| 2026.04.15 | ₩59,954 | ₩59,954 | ₩59,487 | ₩59,837 | -0.20% | 1.9천 |
|---|
| 2026.04.14 | ₩58,752 | ₩59,453 | ₩58,752 | ₩59,409 | +1.12% | 3.6천 |
|---|
| 2026.04.13 | ₩56,988 | ₩58,775 | ₩56,988 | ₩58,775 | +3.13% | 9.7천 |
|---|
| 2026.04.10 | ₩57,017 | ₩57,115 | ₩57,017 | ₩57,115 | +0.17% | 300 |
|---|
| 2026.04.09 | ₩57,442 | ₩58,124 | ₩57,442 | ₩58,090 | +1.13% | 5.4천 |
|---|
| 2026.04.08 | ₩56,454 | ₩58,217 | ₩56,454 | ₩57,683 | +2.18% | 2.6천 |
|---|
| 2026.04.07 | ₩55,932 | ₩56,065 | ₩55,792 | ₩56,065 | +0.24% | 4.7천 |
|---|
| 2026.04.06 | ₩55,545 | ₩56,033 | ₩55,545 | ₩56,030 | +0.87% | 6.4천 |
|---|
| 2026.04.02 | ₩55,438 | ₩55,866 | ₩55,438 | ₩55,866 | +0.77% | 1.1만 |
|---|
| 2026.04.01 | ₩55,959 | ₩56,186 | ₩55,768 | ₩55,768 | -0.34% | 3.6천 |
|---|
| 2026.03.31 | ₩55,051 | ₩55,612 | ₩54,770 | ₩55,612 | +1.02% | 3천 |
|---|
| 2026.03.30 | ₩51,229 | ₩54,610 | ₩51,229 | ₩54,305 | +6.00% | 1.9천 |
|---|
| 2026.03.27 | ₩54,309 | ₩54,463 | ₩53,781 | ₩53,784 | -0.97% | 2.5천 |
|---|
| 2026.03.26 | ₩55,451 | ₩55,598 | ₩55,011 | ₩55,056 | -0.71% | 5.9천 |
|---|
| 2026.03.25 | ₩55,518 | ₩55,518 | ₩55,077 | ₩55,179 | -0.61% | 3.8천 |
|---|
| 2026.03.24 | ₩54,276 | ₩55,184 | ₩54,276 | ₩55,011 | +1.35% | 2.7천 |
|---|
| 2026.03.23 | ₩55,385 | ₩55,385 | ₩55,099 | ₩55,099 | -0.52% | 2.1천 |
|---|
| 2026.03.20 | ₩54,423 | ₩54,717 | ₩54,249 | ₩54,354 | -0.13% | 4.7천 |
|---|
| 2026.03.19 | ₩54,530 | ₩54,610 | ₩54,048 | ₩54,610 | +0.15% | 2.2천 |
|---|
| 2026.03.18 | ₩54,890 | ₩55,131 | ₩54,799 | ₩54,799 | -0.17% | 1.1천 |
|---|
| 2026.03.17 | ₩54,970 | ₩55,852 | ₩54,970 | ₩55,338 | +0.67% | 9.9천 |
|---|
| 2026.03.16 | ₩54,984 | ₩54,984 | ₩54,396 | ₩54,634 | -0.64% | 1만 |
|---|
| 2026.03.13 | ₩54,369 | ₩54,850 | ₩54,048 | ₩54,130 | -0.44% | 1만 |
|---|
| 2026.03.12 | ₩54,318 | ₩54,717 | ₩54,046 | ₩54,046 | -0.50% | 4.3천 |
|---|
| 2026.03.11 | ₩54,984 | ₩55,442 | ₩54,984 | ₩55,442 | +0.83% | 800 |
|---|
| 2026.03.10 | ₩55,866 | ₩56,748 | ₩55,652 | ₩56,030 | +0.29% | 5.6천 |
|---|
| 2026.03.09 | ₩56,561 | ₩56,561 | ₩54,783 | ₩56,189 | -0.66% | 1.1만 |
|---|
| 2026.03.06 | ₩58,030 | ₩58,030 | ₩56,427 | ₩56,570 | -2.52% | 1.3천 |
|---|
| 2026.03.05 | ₩59,139 | ₩59,139 | ₩57,629 | ₩57,817 | -2.24% | 4.1천 |
|---|
| 2026.03.04 | ₩58,057 | ₩58,271 | ₩58,057 | ₩58,116 | +0.10% | 9.8천 |
|---|
| 2026.03.03 | ₩57,629 | ₩57,989 | ₩56,468 | ₩57,647 | +0.03% | 4.2천 |
|---|
| 2026.03.02 | ₩57,883 | ₩58,298 | ₩57,182 | ₩58,033 | +0.26% | 7.4천 |
|---|
| 2026.02.27 | ₩58,551 | ₩58,551 | ₩57,629 | ₩57,881 | -1.15% | 4천 |
|---|
| 2026.02.26 | ₩59,393 | ₩59,393 | ₩58,779 | ₩59,089 | -0.51% | 5.6천 |
|---|
| 2026.02.25 | ₩57,723 | ₩58,716 | ₩57,723 | ₩58,716 | +1.72% | 3.8천 |
|---|
| 2026.02.24 | ₩57,255 | ₩57,670 | ₩57,255 | ₩57,553 | +0.52% | 6천 |
|---|
| 2026.02.23 | ₩58,418 | ₩58,418 | ₩56,667 | ₩56,678 | -2.98% | 7.8천 |
|---|
| 2026.02.20 | ₩58,632 | ₩58,885 | ₩58,338 | ₩58,773 | +0.24% | 1.8천 |
|---|
| 2026.02.19 | ₩59,447 | ₩59,447 | ₩58,684 | ₩58,893 | -0.93% | 1.5천 |
|---|
| 2026.02.18 | ₩59,460 | ₩60,262 | ₩59,460 | ₩59,916 | +0.77% | 7.7천 |
|---|
| 2026.02.17 | ₩59,099 | ₩59,500 | ₩58,979 | ₩59,224 | +0.21% | 6.8천 |
|---|
| 2026.02.13 | ₩58,732 | ₩59,253 | ₩58,732 | ₩58,994 | +0.45% | 3.7천 |
|---|
| 2026.02.12 | ₩60,342 | ₩60,342 | ₩58,565 | ₩58,761 | -2.62% | 8.8천 |
|---|
| 2026.02.11 | ₩60,763 | ₩60,763 | ₩59,741 | ₩59,786 | -1.61% | 4천 |
|---|
| 2026.02.10 | ₩61,371 | ₩61,665 | ₩60,395 | ₩60,508 | -1.41% | 8.2천 |
|---|
| 2026.02.09 | ₩60,649 | ₩61,397 | ₩60,649 | ₩61,308 | +1.09% | 1.1만 |
|---|
| 2026.02.06 | ₩60,743 | ₩60,890 | ₩60,482 | ₩60,868 | +0.21% | 8.3천 |
|---|
| 2026.02.05 | ₩59,393 | ₩60,075 | ₩59,340 | ₩59,538 | +0.24% | 6.8천 |
|---|
| 2026.02.04 | ₩60,315 | ₩60,836 | ₩60,128 | ₩60,621 | +0.51% | 8.1천 |
|---|
| 2026.02.03 | ₩61,384 | ₩61,384 | ₩58,645 | ₩60,187 | -1.95% | 6.3천 |
|---|
| 2026.02.02 | ₩61,090 | ₩61,919 | ₩61,090 | ₩61,677 | +0.96% | 2.7만 |
|---|
| 2026.01.30 | ₩61,204 | ₩61,438 | ₩60,756 | ₩61,189 | -0.02% | 1.6만 |
|---|
| 2026.01.29 | ₩61,999 | ₩61,999 | ₩61,037 | ₩61,271 | -1.17% | 8.2천 |
|---|
| 2026.01.28 | ₩61,558 | ₩61,758 | ₩61,210 | ₩61,225 | -0.54% | 8.2천 |
|---|
| 2026.01.27 | ₩62,239 | ₩62,239 | ₩61,478 | ₩61,554 | -1.10% | 7.4천 |
|---|
| 2026.01.26 | ₩61,932 | ₩62,012 | ₩61,772 | ₩61,887 | -0.07% | 4.7천 |
|---|
| 2026.01.23 | ₩62,253 | ₩62,253 | ₩61,812 | ₩61,940 | -0.50% | 8.4천 |
|---|
| 2026.01.22 | ₩63,749 | ₩63,749 | ₩63,223 | ₩63,223 | -0.83% | 8.1천 |
|---|
| 2026.01.21 | ₩64,043 | ₩64,043 | ₩62,894 | ₩63,022 | -1.59% | 2만 |
|---|
| 2026.01.20 | ₩63,161 | ₩63,415 | ₩62,346 | ₩62,405 | -1.20% | 8.1천 |
|---|
| 2026.01.16 | ₩64,190 | ₩64,364 | ₩64,091 | ₩64,091 | -0.15% | 9.9천 |
|---|
| 2026.01.15 | ₩64,137 | ₩64,471 | ₩63,923 | ₩64,012 | -0.19% | 10.8만 |
|---|
| 2026.01.14 | ₩62,934 | ₩63,535 | ₩62,854 | ₩63,486 | +0.88% | 3.9만 |
|---|
| 2026.01.13 | ₩63,372 | ₩63,372 | ₩62,921 | ₩62,954 | -0.66% | 2.1만 |
|---|
| 2026.01.12 | ₩64,083 | ₩64,083 | ₩63,495 | ₩63,734 | -0.54% | 3.4만 |
|---|
| 2026.01.09 | ₩64,123 | ₩64,404 | ₩63,816 | ₩64,181 | +0.09% | 10.5만 |
|---|
| 2026.01.08 | ₩62,533 | ₩63,789 | ₩62,533 | ₩63,775 | +1.99% | 5.1천 |
|---|
| 2026.01.07 | ₩63,696 | ₩63,696 | ₩63,121 | ₩63,121 | -0.90% | 2.1천 |
|---|
| 2026.01.06 | ₩63,362 | ₩64,105 | ₩63,362 | ₩64,105 | +1.17% | 5.8천 |
|---|
| 2026.01.05 | ₩62,279 | ₩63,963 | ₩62,279 | ₩63,629 | +2.17% | 5.6천 |
|---|
| 2026.01.02 | ₩62,079 | ₩62,106 | ₩61,678 | ₩62,090 | +0.02% | 1.8천 |
|---|
| 2025.12.31 | ₩62,299 | ₩62,299 | ₩61,691 | ₩61,736 | -0.91% | 1.1만 |
|---|
| 2025.12.30 | ₩62,368 | ₩62,506 | ₩62,226 | ₩62,373 | +0.01% | 3.3천 |
|---|
| 2025.12.29 | ₩62,504 | ₩62,504 | ₩62,366 | ₩62,426 | -0.12% | 2.2천 |
|---|
| 2025.12.26 | ₩63,803 | ₩64,030 | ₩63,803 | ₩63,972 | +0.27% | 1.3천 |
|---|
| 2025.12.24 | ₩63,963 | ₩63,963 | ₩63,884 | ₩63,884 | -0.12% | 400 |
|---|
| 2025.12.23 | ₩63,758 | ₩63,963 | ₩63,758 | ₩63,765 | +0.01% | 2.6천 |
|---|
| 2025.12.22 | ₩63,609 | ₩64,003 | ₩63,609 | ₩63,807 | +0.31% | 1.8천 |
|---|
| 2025.12.19 | ₩63,549 | ₩63,549 | ₩62,890 | ₩63,053 | -0.78% | 2.6천 |
|---|
| 2025.12.18 | ₩63,469 | ₩63,482 | ₩62,653 | ₩62,802 | -1.05% | 5.7천 |
|---|
| 2025.12.17 | ₩63,081 | ₩63,290 | ₩62,627 | ₩62,707 | -0.59% | 2.9천 |
|---|
| 2025.12.16 | ₩63,241 | ₩63,241 | ₩62,640 | ₩62,640 | -0.95% | 1.8천 |
|---|
| 2025.12.15 | ₩63,843 | ₩63,843 | ₩62,961 | ₩63,232 | -0.96% | 8.9천 |
|---|
| 2025.12.12 | ₩63,923 | ₩63,923 | ₩63,255 | ₩63,438 | -0.76% | 4.3천 |
|---|
| 2025.12.11 | ₩63,535 | ₩64,079 | ₩63,428 | ₩63,975 | +0.69% | 2.2천 |
|---|
| 2025.12.10 | ₩62,667 | ₩63,606 | ₩62,587 | ₩63,477 | +1.29% | 2.2천 |
|---|
| 2025.12.09 | ₩64,137 | ₩64,137 | ₩62,553 | ₩62,553 | -2.47% | 2.9천 |
|---|
| 2025.12.08 | ₩62,413 | ₩62,480 | ₩61,959 | ₩62,016 | -0.64% | 2.3천 |
|---|
| 2025.12.05 | ₩62,573 | ₩62,573 | ₩62,401 | ₩62,401 | -0.28% | 700 |
|---|
| 2025.12.04 | ₩62,553 | ₩62,854 | ₩62,504 | ₩62,504 | -0.08% | 1.2천 |
|---|
| 2025.12.03 | ₩61,793 | ₩62,397 | ₩61,793 | ₩62,397 | +0.98% | 1.8천 |
|---|
| 2025.12.02 | ₩61,237 | ₩61,464 | ₩61,233 | ₩61,233 | -0.01% | 2.8천 |
|---|
| 2025.12.01 | ₩61,237 | ₩61,638 | ₩61,208 | ₩61,208 | -0.05% | 3.2천 |
|---|
| 2025.11.28 | ₩61,491 | ₩61,599 | ₩61,491 | ₩61,599 | +0.18% | 1.1천 |
|---|
| 2025.11.26 | ₩61,224 | ₩61,438 | ₩61,224 | ₩61,259 | +0.06% | 3.2천 |
|---|
| 2025.11.25 | ₩60,302 | ₩60,823 | ₩60,302 | ₩60,823 | +0.86% | 1천 |
|---|
| 2025.11.24 | ₩59,767 | ₩60,121 | ₩59,747 | ₩60,059 | +0.49% | 1.8천 |
|---|
| 2025.11.21 | ₩59,393 | ₩59,878 | ₩58,912 | ₩59,660 | +0.45% | 2.1천 |
|---|
| 2025.11.20 | ₩59,620 | ₩59,620 | ₩58,891 | ₩58,891 | -1.22% | 3.2천 |
|---|
| 2025.11.19 | ₩59,594 | ₩59,821 | ₩59,340 | ₩59,697 | +0.17% | 4.6천 |
|---|
| 2025.11.18 | ₩59,807 | ₩59,807 | ₩59,588 | ₩59,588 | -0.37% | 500 |
|---|
| 2025.11.17 | ₩61,197 | ₩61,197 | ₩59,564 | ₩59,564 | -2.67% | 5.5천 |
|---|
| 2025.11.14 | ₩60,800 | ₩61,504 | ₩60,800 | ₩61,220 | +0.69% | 4.3천 |
|---|
| 2025.11.13 | ₩62,667 | ₩62,667 | ₩61,321 | ₩61,321 | -2.15% | 2.4천 |
|---|
| 2025.11.12 | ₩63,068 | ₩63,068 | ₩62,755 | ₩62,755 | -0.50% | 1.6천 |
|---|
| 2025.11.11 | ₩62,667 | ₩62,827 | ₩62,506 | ₩62,599 | -0.11% | 3.6천 |
|---|
| 2025.11.10 | ₩62,386 | ₩62,653 | ₩62,035 | ₩62,432 | +0.07% | 4.9천 |
|---|
| 2025.11.07 | ₩61,357 | ₩62,044 | ₩61,063 | ₩62,044 | +1.12% | 2.5천 |
|---|
| 2025.11.06 | ₩62,213 | ₩62,213 | ₩61,478 | ₩61,587 | -1.01% | 4천 |
|---|
| 2025.11.05 | ₩62,146 | ₩62,294 | ₩61,798 | ₩62,294 | +0.24% | 1천 |
|---|
| 2025.11.04 | ₩62,270 | ₩62,270 | ₩61,770 | ₩61,770 | -0.80% | 1.9천 |
|---|
| 2025.11.03 | ₩62,119 | ₩62,119 | ₩61,626 | ₩62,013 | -0.17% | 5.1천 |
|---|
| 2025.10.31 | ₩61,170 | ₩62,025 | ₩61,170 | ₩62,016 | +1.38% | 3.6천 |
|---|
| 2025.10.30 | ₩61,063 | ₩61,892 | ₩60,983 | ₩61,496 | +0.71% | 1만 |
|---|
| 2025.10.29 | ₩61,782 | ₩61,814 | ₩60,783 | ₩61,114 | -1.08% | 5.9천 |
|---|
| 2025.10.28 | ₩63,776 | ₩63,776 | ₩63,228 | ₩63,272 | -0.79% | 6.3천 |
|---|
| 2025.10.27 | ₩63,896 | ₩64,003 | ₩63,616 | ₩63,696 | -0.31% | 7.5천 |
|---|
| 2025.10.24 | ₩63,482 | ₩63,896 | ₩63,482 | ₩63,645 | +0.26% | 1.4만 |
|---|
| 2025.10.23 | ₩63,469 | ₩63,469 | ₩62,941 | ₩63,072 | -0.63% | 2.1천 |
|---|
| 2025.10.22 | ₩63,121 | ₩63,522 | ₩63,028 | ₩63,157 | +0.06% | 3.1천 |
|---|
| 2025.10.21 | ₩63,602 | ₩63,773 | ₩63,599 | ₩63,599 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩62,974 | ₩63,482 | ₩62,974 | ₩63,418 | +0.70% | 4.3천 |
|---|
| 2025.10.17 | ₩62,219 | ₩62,428 | ₩62,092 | ₩62,428 | +0.34% | 3.1천 |
|---|
| 2025.10.16 | ₩63,803 | ₩63,803 | ₩61,878 | ₩62,042 | -2.76% | 1.2만 |
|---|
| 2025.10.15 | ₩64,751 | ₩64,751 | ₩63,589 | ₩63,804 | -1.46% | 7.8천 |
|---|
| 2025.10.14 | ₩62,373 | ₩64,246 | ₩62,333 | ₩63,923 | +2.49% | 3.9천 |
|---|
| 2025.10.13 | ₩62,653 | ₩62,946 | ₩62,573 | ₩62,946 | +0.47% | 3.7천 |
|---|
| 2025.10.10 | ₩63,856 | ₩63,856 | ₩62,108 | ₩62,108 | -2.74% | 3.1천 |
|---|