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 | ₩32,749 | ₩32,749 | ₩32,749 | ₩32,749 | 0.00% | 100 |
| 2026.10.08 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
| 2026.10.07 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
| 2026.10.06 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
| 2026.10.05 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
| 2026.10.02 | ₩32,462 | ₩32,466 | ₩32,462 | ₩32,465 | +0.01% | 400 |
| 2026.10.01 | ₩32,289 | ₩32,442 | ₩32,289 | ₩32,442 | +0.48% | 100 |
| 2026.09.30 | ₩32,369 | ₩32,369 | ₩32,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,368 |
| -0.00% |
| 400 |
| 2026.09.29 | ₩32,376 | ₩32,376 | ₩32,376 | ₩32,376 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,536 | ₩32,536 | ₩32,536 | ₩32,536 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,142 | ₩33,156 | ₩33,136 | ₩33,136 | -0.02% | 700 |
|---|
| 2026.09.24 | ₩33,229 | ₩33,229 | ₩33,229 | ₩33,229 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,543 | ₩33,543 | ₩33,463 | ₩33,483 | -0.18% | 500 |
|---|
| 2026.09.15 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,649 | ₩33,656 | ₩33,569 | ₩33,656 | +0.02% | 300 |
|---|
| 2026.09.08 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,729 | ₩33,743 | ₩33,709 | ₩33,709 | -0.06% | 200 |
|---|
| 2026.09.01 | ₩33,685 | ₩33,685 | ₩33,685 | ₩33,685 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,849 | ₩33,849 | ₩33,836 | ₩33,836 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,723 | ₩33,723 | ₩33,723 | ₩33,723 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,569 | ₩33,576 | ₩33,569 | ₩33,576 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩33,443 | ₩33,443 | ₩33,443 | ₩33,443 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,516 | ₩33,527 | ₩33,516 | ₩33,527 | +0.03% | 100 |
|---|
| 2026.07.29 | ₩33,456 | ₩33,456 | ₩33,456 | ₩33,456 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩33,483 | ₩33,483 | ₩33,483 | ₩33,483 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,476 | ₩33,476 | ₩33,476 | ₩33,476 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,563 | ₩33,563 | ₩33,563 | ₩33,563 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,616 | ₩33,616 | ₩33,616 | ₩33,616 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,516 | ₩33,516 | ₩33,516 | ₩33,516 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,589 | ₩33,589 | ₩33,589 | ₩33,589 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,587 | ₩33,587 | ₩33,587 | ₩33,587 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,583 | ₩33,627 | ₩33,583 | ₩33,627 | +0.13% | 400 |
|---|
| 2026.07.01 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,543 | ₩33,561 | ₩33,543 | ₩33,561 | +0.06% | 200 |
|---|
| 2026.06.29 | ₩33,536 | ₩33,576 | ₩33,536 | ₩33,576 | +0.12% | 1.5천 |
|---|
| 2026.06.26 | ₩33,509 | ₩33,509 | ₩33,509 | ₩33,509 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,943 | ₩33,963 | ₩33,943 | ₩33,963 | +0.06% | 100 |
|---|
| 2026.06.22 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,943 | ₩33,956 | ₩33,876 | ₩33,956 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,809 | ₩33,816 | ₩33,809 | ₩33,816 | +0.02% | 300 |
|---|
| 2026.06.09 | ₩33,836 | ₩33,847 | ₩33,836 | ₩33,847 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,899 | ₩33,899 | ₩33,899 | ₩33,899 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,963 | ₩33,963 | ₩33,963 | ₩33,963 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,956 | ₩33,956 | ₩33,949 | ₩33,949 | -0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,809 | ₩33,860 | ₩33,783 | ₩33,860 | +0.15% | 800 |
|---|
| 2026.05.21 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,743 | ₩33,749 | ₩33,729 | ₩33,749 | +0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩33,809 | ₩33,836 | ₩33,809 | ₩33,823 | +0.04% | 3천 |
|---|
| 2026.04.27 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,863 | ₩33,883 | ₩33,796 | ₩33,883 | +0.06% | 700 |
|---|
| 2026.04.17 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,756 | ₩33,776 | ₩33,756 | ₩33,776 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩33,696 | ₩33,696 | ₩33,696 | ₩33,696 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,576 | ₩33,611 | ₩33,543 | ₩33,611 | +0.10% | 1천 |
|---|
| 2026.04.06 | ₩33,543 | ₩33,563 | ₩33,476 | ₩33,563 | +0.06% | 4.8천 |
|---|
| 2026.04.02 | ₩33,383 | ₩33,469 | ₩33,383 | ₩33,469 | +0.26% | 100 |
|---|
| 2026.04.01 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,249 | ₩33,343 | ₩33,222 | ₩33,336 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩33,136 | ₩33,136 | ₩33,136 | ₩33,136 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,052 | ₩33,052 | ₩33,052 | ₩33,052 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,556 | ₩33,556 | ₩33,556 | ₩33,556 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,656 | ₩33,656 | ₩33,656 | ₩33,656 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,709 | ₩33,709 | ₩33,709 | ₩33,709 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,636 | ₩33,636 | ₩33,549 | ₩33,549 | -0.26% | 300 |
|---|
| 2026.03.19 | ₩33,724 | ₩33,819 | ₩33,669 | ₩33,819 | +0.28% | 3.3천 |
|---|
| 2026.03.18 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,923 | ₩33,923 | ₩33,923 | ₩33,923 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,803 | ₩33,803 | ₩33,803 | ₩33,803 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,836 | ₩33,849 | ₩33,756 | ₩33,756 | -0.24% | 1.1천 |
|---|
| 2026.03.11 | ₩33,943 | ₩33,956 | ₩33,943 | ₩33,956 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩34,009 | ₩34,009 | ₩34,009 | ₩34,009 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩34,009 | ₩34,023 | ₩33,955 | ₩33,955 | -0.16% | 300 |
|---|
| 2026.03.05 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,143 | ₩34,163 | ₩34,143 | ₩34,163 | +0.06% | 100 |
|---|
| 2026.03.03 | ₩34,083 | ₩34,109 | ₩34,083 | ₩34,109 | +0.08% | 100 |
|---|
| 2026.03.02 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩34,209 | ₩34,209 | ₩34,189 | ₩34,203 | -0.02% | 300 |
|---|
| 2026.02.25 | ₩34,169 | ₩34,183 | ₩34,164 | ₩34,183 | +0.04% | 1천 |
|---|
| 2026.02.24 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,156 | ₩34,163 | ₩34,156 | ₩34,163 | +0.02% | 400 |
|---|
| 2026.02.20 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,017 | ₩34,017 | ₩34,017 | ₩34,017 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,889 | ₩33,900 | ₩33,889 | ₩33,900 | +0.03% | 100 |
|---|
| 2026.02.04 | ₩33,912 | ₩33,912 | ₩33,912 | ₩33,912 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩33,849 | ₩33,856 | ₩33,823 | ₩33,856 | +0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩33,883 | ₩33,883 | ₩33,883 | ₩33,883 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,863 | ₩33,896 | ₩33,863 | ₩33,896 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩33,903 | ₩33,929 | ₩33,903 | ₩33,929 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,849 | ₩33,863 | ₩33,849 | ₩33,863 | +0.04% | 200 |
|---|
| 2026.01.21 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,752 | ₩33,752 | ₩33,752 | ₩33,752 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,809 | ₩33,843 | ₩33,809 | ₩33,843 | +0.10% | 100 |
|---|
| 2026.01.13 | ₩33,823 | ₩33,836 | ₩33,823 | ₩33,823 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,769 | ₩33,796 | ₩33,689 | ₩33,796 | +0.08% | 500 |
|---|
| 2026.01.09 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩33,743 | ₩33,756 | ₩33,729 | ₩33,729 | -0.04% | 1.7천 |
|---|
| 2026.01.06 | ₩33,749 | ₩33,749 | ₩33,749 | ₩33,749 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,768 | ₩33,769 | ₩33,768 | ₩33,769 | +0.00% | 300 |
|---|
| 2026.01.02 | ₩33,703 | ₩33,711 | ₩33,676 | ₩33,711 | +0.02% | 700 |
|---|
| 2025.12.31 | ₩33,716 | ₩33,716 | ₩33,655 | ₩33,655 | -0.18% | 1천 |
|---|
| 2025.12.30 | ₩33,729 | ₩33,741 | ₩33,729 | ₩33,741 | +0.04% | 1천 |
|---|
| 2025.12.29 | ₩33,715 | ₩33,716 | ₩33,703 | ₩33,716 | +0.00% | 4천 |
|---|
| 2025.12.26 | ₩33,876 | ₩33,889 | ₩33,863 | ₩33,863 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,776 | ₩33,809 | ₩33,776 | ₩33,809 | +0.10% | 100 |
|---|
| 2025.12.19 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,761 | ₩33,761 | ₩33,761 | ₩33,761 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,676 | ₩33,723 | ₩33,663 | ₩33,723 | +0.14% | 300 |
|---|
| 2025.12.15 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,716 | ₩33,716 | ₩33,609 | ₩33,656 | -0.18% | 2.7만 |
|---|
| 2025.12.11 | ₩33,929 | ₩33,929 | ₩33,729 | ₩33,743 | -0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩33,676 | ₩33,736 | ₩33,676 | ₩33,736 | +0.18% | 500 |
|---|
| 2025.12.09 | ₩33,676 | ₩33,676 | ₩33,669 | ₩33,669 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,731 | ₩33,731 | ₩33,731 | ₩33,731 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,703 | ₩33,743 | ₩33,703 | ₩33,743 | +0.12% | 600 |
|---|
| 2025.12.01 | ₩33,689 | ₩33,703 | ₩33,689 | ₩33,703 | +0.04% | 300 |
|---|
| 2025.11.28 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,676 | ₩33,696 | ₩33,663 | ₩33,696 | +0.06% | 500 |
|---|
| 2025.11.25 | ₩33,596 | ₩33,669 | ₩33,596 | ₩33,669 | +0.22% | 1.3천 |
|---|
| 2025.11.24 | ₩33,569 | ₩33,596 | ₩33,569 | ₩33,596 | +0.08% | 6.1천 |
|---|
| 2025.11.21 | ₩33,529 | ₩33,569 | ₩33,529 | ₩33,563 | +0.10% | 3.8천 |
|---|
| 2025.11.20 | ₩33,449 | ₩33,523 | ₩33,449 | ₩33,513 | +0.19% | 1.2천 |
|---|
| 2025.11.19 | ₩33,449 | ₩33,489 | ₩33,449 | ₩33,483 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,417 | ₩33,529 | ₩33,416 | ₩33,509 | +0.28% | 6.2천 |
|---|
| 2025.11.17 | ₩33,429 | ₩33,461 | ₩33,423 | ₩33,423 | -0.02% | 3.6천 |
|---|