시장 데이터를 불러오는 중
전체 종목
Gabelli High Income ETF 과거 주가
Gabelli High Income ETF · GBHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli High Income ETF · GBHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
| 2026.10.08 | ₩32,817 | ₩32,817 | ₩32,817 | ₩32,817 | 0.00% | 100 |
| 2026.10.07 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
| 2026.10.06 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
| 2026.10.05 | ₩32,663 | ₩32,663 | ₩32,663 | ₩32,663 | 0.00% | 100 |
| 2026.10.02 | ₩32,616 | ₩32,620 | ₩32,616 | ₩32,619 | +0.01% | 400 |
| 2026.10.01 | ₩32,442 | ₩32,596 | ₩32,442 | ₩32,596 | +0.48% | 100 |
| 2026.09.30 | ₩32,522 | ₩32,522 | ₩32,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,521 |
| -0.00% |
| 400 |
| 2026.09.29 | ₩32,529 | ₩32,529 | ₩32,529 | ₩32,529 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,690 | ₩32,690 | ₩32,690 | ₩32,690 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,299 | ₩33,313 | ₩33,293 | ₩33,293 | -0.02% | 700 |
|---|
| 2026.09.24 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,494 | ₩33,494 | ₩33,494 | ₩33,494 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,641 | -0.18% | 500 |
|---|
| 2026.09.15 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,809 | ₩33,815 | ₩33,728 | ₩33,815 | +0.02% | 300 |
|---|
| 2026.09.08 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,889 | ₩33,903 | ₩33,869 | ₩33,869 | -0.06% | 200 |
|---|
| 2026.09.01 | ₩33,845 | ₩33,845 | ₩33,845 | ₩33,845 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩34,010 | ₩34,010 | ₩33,996 | ₩33,996 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,728 | ₩33,735 | ₩33,728 | ₩33,735 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,675 | ₩33,685 | ₩33,675 | ₩33,685 | +0.03% | 100 |
|---|
| 2026.07.29 | ₩33,614 | ₩33,614 | ₩33,614 | ₩33,614 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,742 | ₩33,786 | ₩33,742 | ₩33,786 | +0.13% | 400 |
|---|
| 2026.07.01 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,702 | ₩33,720 | ₩33,702 | ₩33,720 | +0.06% | 200 |
|---|
| 2026.06.29 | ₩33,695 | ₩33,735 | ₩33,695 | ₩33,735 | +0.12% | 1.5천 |
|---|
| 2026.06.26 | ₩33,668 | ₩33,668 | ₩33,668 | ₩33,668 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩34,104 | ₩34,124 | ₩34,104 | ₩34,124 | +0.06% | 100 |
|---|
| 2026.06.22 | ₩34,117 | ₩34,117 | ₩34,117 | ₩34,117 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,104 | ₩34,117 | ₩34,037 | ₩34,117 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,970 | ₩33,976 | ₩33,970 | ₩33,976 | +0.02% | 300 |
|---|
| 2026.06.09 | ₩33,996 | ₩34,007 | ₩33,996 | ₩34,007 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,124 | ₩34,124 | ₩34,124 | ₩34,124 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,117 | ₩34,117 | ₩34,110 | ₩34,110 | -0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,970 | ₩34,020 | ₩33,943 | ₩34,020 | +0.15% | 800 |
|---|
| 2026.05.21 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,976 | ₩33,976 | ₩33,976 | ₩33,976 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,903 | ₩33,909 | ₩33,889 | ₩33,909 | +0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩33,970 | ₩33,996 | ₩33,970 | ₩33,983 | +0.04% | 3천 |
|---|
| 2026.04.27 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,023 | ₩34,043 | ₩33,956 | ₩34,043 | +0.06% | 700 |
|---|
| 2026.04.17 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,916 | ₩33,936 | ₩33,916 | ₩33,936 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,735 | ₩33,770 | ₩33,702 | ₩33,770 | +0.10% | 1천 |
|---|
| 2026.04.06 | ₩33,702 | ₩33,722 | ₩33,635 | ₩33,722 | +0.06% | 4.8천 |
|---|
| 2026.04.02 | ₩33,541 | ₩33,628 | ₩33,541 | ₩33,628 | +0.26% | 100 |
|---|
| 2026.04.01 | ₩33,594 | ₩33,594 | ₩33,594 | ₩33,594 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,407 | ₩33,501 | ₩33,380 | ₩33,494 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,795 | ₩33,795 | ₩33,708 | ₩33,708 | -0.26% | 300 |
|---|
| 2026.03.19 | ₩33,884 | ₩33,979 | ₩33,829 | ₩33,979 | +0.28% | 3.3천 |
|---|
| 2026.03.18 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,996 | ₩34,010 | ₩33,916 | ₩33,916 | -0.24% | 1.1천 |
|---|
| 2026.03.11 | ₩34,104 | ₩34,117 | ₩34,104 | ₩34,117 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩34,171 | ₩34,184 | ₩34,116 | ₩34,116 | -0.16% | 300 |
|---|
| 2026.03.05 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,305 | ₩34,325 | ₩34,305 | ₩34,325 | +0.06% | 100 |
|---|
| 2026.03.03 | ₩34,244 | ₩34,271 | ₩34,244 | ₩34,271 | +0.08% | 100 |
|---|
| 2026.03.02 | ₩34,347 | ₩34,347 | ₩34,347 | ₩34,347 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩34,372 | ₩34,372 | ₩34,351 | ₩34,365 | -0.02% | 300 |
|---|
| 2026.02.25 | ₩34,331 | ₩34,345 | ₩34,326 | ₩34,345 | +0.04% | 1천 |
|---|
| 2026.02.24 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,318 | ₩34,325 | ₩34,318 | ₩34,325 | +0.02% | 400 |
|---|
| 2026.02.20 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,271 | ₩34,271 | ₩34,271 | ₩34,271 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,231 | ₩34,231 | ₩34,231 | ₩34,231 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩34,177 | ₩34,177 | ₩34,177 | ₩34,177 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,050 | ₩34,061 | ₩34,050 | ₩34,061 | +0.03% | 100 |
|---|
| 2026.02.04 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩34,010 | ₩34,016 | ₩33,983 | ₩34,016 | +0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,023 | ₩34,057 | ₩34,023 | ₩34,057 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩34,063 | ₩34,090 | ₩34,063 | ₩34,090 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩34,010 | ₩34,023 | ₩34,010 | ₩34,023 | +0.04% | 200 |
|---|
| 2026.01.21 | ₩33,996 | ₩33,996 | ₩33,996 | ₩33,996 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,970 | ₩34,003 | ₩33,970 | ₩34,003 | +0.10% | 100 |
|---|
| 2026.01.13 | ₩33,983 | ₩33,996 | ₩33,983 | ₩33,983 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,929 | ₩33,956 | ₩33,849 | ₩33,956 | +0.08% | 500 |
|---|
| 2026.01.09 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩33,903 | ₩33,916 | ₩33,889 | ₩33,889 | -0.04% | 1.7천 |
|---|
| 2026.01.06 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,928 | ₩33,929 | ₩33,928 | ₩33,929 | +0.00% | 300 |
|---|
| 2026.01.02 | ₩33,862 | ₩33,870 | ₩33,836 | ₩33,870 | +0.02% | 700 |
|---|
| 2025.12.31 | ₩33,876 | ₩33,876 | ₩33,814 | ₩33,814 | -0.18% | 1천 |
|---|
| 2025.12.30 | ₩33,889 | ₩33,901 | ₩33,889 | ₩33,901 | +0.04% | 1천 |
|---|
| 2025.12.29 | ₩33,874 | ₩33,876 | ₩33,862 | ₩33,876 | +0.00% | 4천 |
|---|
| 2025.12.26 | ₩34,037 | ₩34,050 | ₩34,023 | ₩34,023 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩34,030 | ₩34,030 | ₩34,030 | ₩34,030 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,936 | ₩33,970 | ₩33,936 | ₩33,970 | +0.10% | 100 |
|---|
| 2025.12.19 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,836 | ₩33,882 | ₩33,822 | ₩33,882 | +0.14% | 300 |
|---|
| 2025.12.15 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,876 | ₩33,876 | ₩33,769 | ₩33,815 | -0.18% | 2.7만 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,090 | ₩33,889 | ₩33,903 | -0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩33,836 | ₩33,896 | ₩33,836 | ₩33,896 | +0.18% | 500 |
|---|
| 2025.12.09 | ₩33,836 | ₩33,836 | ₩33,829 | ₩33,829 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩33,858 | ₩33,858 | ₩33,858 | ₩33,858 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,862 | ₩33,903 | ₩33,862 | ₩33,903 | +0.12% | 600 |
|---|
| 2025.12.01 | ₩33,849 | ₩33,862 | ₩33,849 | ₩33,862 | +0.04% | 300 |
|---|
| 2025.11.28 | ₩33,872 | ₩33,872 | ₩33,872 | ₩33,872 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,836 | ₩33,856 | ₩33,822 | ₩33,856 | +0.06% | 500 |
|---|
| 2025.11.25 | ₩33,755 | ₩33,829 | ₩33,755 | ₩33,829 | +0.22% | 1.3천 |
|---|
| 2025.11.24 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,755 | +0.08% | 6.1천 |
|---|
| 2025.11.21 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,722 | +0.10% | 3.8천 |
|---|
| 2025.11.20 | ₩33,608 | ₩33,681 | ₩33,608 | ₩33,672 | +0.19% | 1.2천 |
|---|
| 2025.11.19 | ₩33,608 | ₩33,648 | ₩33,608 | ₩33,641 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,576 | ₩33,688 | ₩33,574 | ₩33,668 | +0.28% | 6.2천 |
|---|
| 2025.11.17 | ₩33,588 | ₩33,620 | ₩33,581 | ₩33,581 | -0.02% | 3.6천 |
|---|