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 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 100 |
| 2026.10.08 | ₩32,679 | ₩32,679 | ₩32,679 | ₩32,679 | 0.00% | 100 |
| 2026.10.07 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
| 2026.10.06 | ₩32,619 | ₩32,619 | ₩32,619 | ₩32,619 | 0.00% | 100 |
| 2026.10.05 | ₩32,526 | ₩32,526 | ₩32,526 | ₩32,526 | 0.00% | 100 |
| 2026.10.02 | ₩32,479 | ₩32,483 | ₩32,479 | ₩32,481 | +0.01% | 400 |
| 2026.10.01 | ₩32,305 | ₩32,459 | ₩32,305 | ₩32,459 | +0.48% | 100 |
| 2026.09.30 | ₩32,385 | ₩32,385 | ₩32,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,384 |
| -0.00% |
| 400 |
| 2026.09.29 | ₩32,392 | ₩32,392 | ₩32,392 | ₩32,392 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,552 | ₩32,552 | ₩32,552 | ₩32,552 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩33,159 | ₩33,173 | ₩33,153 | ₩33,153 | -0.02% | 700 |
|---|
| 2026.09.24 | ₩33,246 | ₩33,246 | ₩33,246 | ₩33,246 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,353 | ₩33,353 | ₩33,353 | ₩33,353 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,560 | ₩33,560 | ₩33,480 | ₩33,500 | -0.18% | 500 |
|---|
| 2026.09.15 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,666 | ₩33,673 | ₩33,586 | ₩33,673 | +0.02% | 300 |
|---|
| 2026.09.08 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,746 | ₩33,760 | ₩33,726 | ₩33,726 | -0.06% | 200 |
|---|
| 2026.09.01 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,867 | ₩33,867 | ₩33,853 | ₩33,853 | -0.04% | 400 |
|---|
| 2026.08.25 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,642 | ₩33,642 | ₩33,642 | ₩33,642 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,586 | ₩33,593 | ₩33,586 | ₩33,593 | +0.02% | 200 |
|---|
| 2026.07.31 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,533 | ₩33,544 | ₩33,533 | ₩33,544 | +0.03% | 100 |
|---|
| 2026.07.29 | ₩33,473 | ₩33,473 | ₩33,473 | ₩33,473 | 0.00% | 500 |
|---|
| 2026.07.28 | ₩33,500 | ₩33,500 | ₩33,500 | ₩33,500 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,493 | ₩33,493 | ₩33,493 | ₩33,493 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,640 | ₩33,640 | ₩33,640 | ₩33,640 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,633 | ₩33,633 | ₩33,633 | ₩33,633 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,566 | ₩33,566 | ₩33,566 | ₩33,566 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,600 | ₩33,644 | ₩33,600 | ₩33,644 | +0.13% | 400 |
|---|
| 2026.07.01 | ₩33,553 | ₩33,553 | ₩33,553 | ₩33,553 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,560 | ₩33,578 | ₩33,560 | ₩33,578 | +0.06% | 200 |
|---|
| 2026.06.29 | ₩33,553 | ₩33,593 | ₩33,553 | ₩33,593 | +0.12% | 1.5천 |
|---|
| 2026.06.26 | ₩33,526 | ₩33,526 | ₩33,526 | ₩33,526 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,960 | ₩33,980 | ₩33,960 | ₩33,980 | +0.06% | 100 |
|---|
| 2026.06.22 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩34,032 | ₩34,032 | ₩34,032 | ₩34,032 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩33,920 | ₩33,920 | ₩33,920 | ₩33,920 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩33,960 | ₩33,973 | ₩33,893 | ₩33,973 | +0.04% | 600 |
|---|
| 2026.06.11 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,827 | ₩33,833 | ₩33,827 | ₩33,833 | +0.02% | 300 |
|---|
| 2026.06.09 | ₩33,853 | ₩33,864 | ₩33,853 | ₩33,864 | +0.03% | 400 |
|---|
| 2026.06.08 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩33,973 | ₩33,973 | ₩33,967 | ₩33,967 | -0.02% | 1.8천 |
|---|
| 2026.05.28 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,933 | ₩33,933 | ₩33,933 | ₩33,933 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,953 | ₩33,953 | ₩33,953 | ₩33,953 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩33,827 | ₩33,877 | ₩33,800 | ₩33,877 | +0.15% | 800 |
|---|
| 2026.05.21 | ₩33,825 | ₩33,825 | ₩33,825 | ₩33,825 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,760 | ₩33,766 | ₩33,746 | ₩33,766 | +0.02% | 1.2천 |
|---|
| 2026.04.28 | ₩33,827 | ₩33,853 | ₩33,827 | ₩33,840 | +0.04% | 3천 |
|---|
| 2026.04.27 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,880 | ₩33,900 | ₩33,813 | ₩33,900 | +0.06% | 700 |
|---|
| 2026.04.17 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,773 | ₩33,793 | ₩33,773 | ₩33,793 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩33,593 | ₩33,628 | ₩33,560 | ₩33,628 | +0.10% | 1천 |
|---|
| 2026.04.06 | ₩33,560 | ₩33,580 | ₩33,493 | ₩33,580 | +0.06% | 4.8천 |
|---|
| 2026.04.02 | ₩33,400 | ₩33,486 | ₩33,400 | ₩33,486 | +0.26% | 100 |
|---|
| 2026.04.01 | ₩33,453 | ₩33,453 | ₩33,453 | ₩33,453 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩33,266 | ₩33,360 | ₩33,239 | ₩33,353 | +0.26% | 2.4천 |
|---|
| 2026.03.30 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩33,069 | ₩33,069 | ₩33,069 | ₩33,069 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩33,573 | ₩33,573 | ₩33,573 | ₩33,573 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩33,673 | ₩33,673 | ₩33,673 | ₩33,673 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩33,726 | ₩33,726 | ₩33,726 | ₩33,726 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩33,653 | ₩33,653 | ₩33,566 | ₩33,566 | -0.26% | 300 |
|---|
| 2026.03.19 | ₩33,741 | ₩33,836 | ₩33,686 | ₩33,836 | +0.28% | 3.3천 |
|---|
| 2026.03.18 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩33,940 | ₩33,940 | ₩33,940 | ₩33,940 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩33,853 | ₩33,867 | ₩33,773 | ₩33,773 | -0.24% | 1.1천 |
|---|
| 2026.03.11 | ₩33,960 | ₩33,973 | ₩33,960 | ₩33,973 | +0.04% | 300 |
|---|
| 2026.03.10 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 200 |
|---|
| 2026.03.09 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩34,027 | ₩34,040 | ₩33,972 | ₩33,972 | -0.16% | 300 |
|---|
| 2026.03.05 | ₩34,073 | ₩34,073 | ₩34,073 | ₩34,073 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩34,160 | ₩34,180 | ₩34,160 | ₩34,180 | +0.06% | 100 |
|---|
| 2026.03.03 | ₩34,100 | ₩34,127 | ₩34,100 | ₩34,127 | +0.08% | 100 |
|---|
| 2026.03.02 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩34,227 | ₩34,227 | ₩34,207 | ₩34,220 | -0.02% | 300 |
|---|
| 2026.02.25 | ₩34,187 | ₩34,200 | ₩34,181 | ₩34,200 | +0.04% | 1천 |
|---|
| 2026.02.24 | ₩34,187 | ₩34,187 | ₩34,187 | ₩34,187 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩34,173 | ₩34,180 | ₩34,173 | ₩34,180 | +0.02% | 400 |
|---|
| 2026.02.20 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩34,175 | ₩34,175 | ₩34,175 | ₩34,175 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,127 | ₩34,127 | ₩34,127 | ₩34,127 | 0.00% | 0 |
|---|
| 2026.02.13 | ₩34,113 | ₩34,113 | ₩34,113 | ₩34,113 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2026.02.09 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩33,907 | ₩33,917 | ₩33,907 | ₩33,917 | +0.03% | 100 |
|---|
| 2026.02.04 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩33,867 | ₩33,873 | ₩33,840 | ₩33,873 | +0.02% | 1.3천 |
|---|
| 2026.02.02 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩33,880 | ₩33,913 | ₩33,880 | ₩33,913 | +0.10% | 100 |
|---|
| 2026.01.29 | ₩33,920 | ₩33,947 | ₩33,920 | ₩33,947 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩33,947 | ₩33,947 | ₩33,947 | ₩33,947 | 0.00% | 500 |
|---|
| 2026.01.26 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩33,907 | ₩33,907 | ₩33,907 | ₩33,907 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩33,867 | ₩33,880 | ₩33,867 | ₩33,880 | +0.04% | 200 |
|---|
| 2026.01.21 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩33,873 | ₩33,873 | ₩33,873 | ₩33,873 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩33,827 | ₩33,860 | ₩33,827 | ₩33,860 | +0.10% | 100 |
|---|
| 2026.01.13 | ₩33,840 | ₩33,853 | ₩33,840 | ₩33,840 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,787 | ₩33,813 | ₩33,706 | ₩33,813 | +0.08% | 500 |
|---|
| 2026.01.09 | ₩33,800 | ₩33,800 | ₩33,800 | ₩33,800 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 800 |
|---|
| 2026.01.07 | ₩33,760 | ₩33,773 | ₩33,746 | ₩33,746 | -0.04% | 1.7천 |
|---|
| 2026.01.06 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩33,785 | ₩33,787 | ₩33,785 | ₩33,787 | +0.00% | 300 |
|---|
| 2026.01.02 | ₩33,720 | ₩33,728 | ₩33,693 | ₩33,728 | +0.02% | 700 |
|---|
| 2025.12.31 | ₩33,733 | ₩33,733 | ₩33,672 | ₩33,672 | -0.18% | 1천 |
|---|
| 2025.12.30 | ₩33,746 | ₩33,758 | ₩33,746 | ₩33,758 | +0.04% | 1천 |
|---|
| 2025.12.29 | ₩33,732 | ₩33,733 | ₩33,720 | ₩33,733 | +0.00% | 4천 |
|---|
| 2025.12.26 | ₩33,893 | ₩33,907 | ₩33,880 | ₩33,880 | -0.04% | 800 |
|---|
| 2025.12.24 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩33,793 | ₩33,827 | ₩33,793 | ₩33,827 | +0.10% | 100 |
|---|
| 2025.12.19 | ₩33,773 | ₩33,773 | ₩33,773 | ₩33,773 | 0.00% | 0 |
|---|
| 2025.12.18 | ₩33,778 | ₩33,778 | ₩33,778 | ₩33,778 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩33,733 | ₩33,733 | ₩33,733 | ₩33,733 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,693 | ₩33,740 | ₩33,680 | ₩33,740 | +0.14% | 300 |
|---|
| 2025.12.15 | ₩33,746 | ₩33,746 | ₩33,746 | ₩33,746 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,733 | ₩33,733 | ₩33,626 | ₩33,673 | -0.18% | 2.7만 |
|---|
| 2025.12.11 | ₩33,947 | ₩33,947 | ₩33,746 | ₩33,760 | -0.55% | 1.2천 |
|---|
| 2025.12.10 | ₩33,693 | ₩33,753 | ₩33,693 | ₩33,753 | +0.18% | 500 |
|---|
| 2025.12.09 | ₩33,693 | ₩33,693 | ₩33,686 | ₩33,686 | -0.02% | 100 |
|---|
| 2025.12.08 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩33,720 | ₩33,760 | ₩33,720 | ₩33,760 | +0.12% | 600 |
|---|
| 2025.12.01 | ₩33,706 | ₩33,720 | ₩33,706 | ₩33,720 | +0.04% | 300 |
|---|
| 2025.11.28 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,693 | ₩33,713 | ₩33,680 | ₩33,713 | +0.06% | 500 |
|---|
| 2025.11.25 | ₩33,613 | ₩33,686 | ₩33,613 | ₩33,686 | +0.22% | 1.3천 |
|---|
| 2025.11.24 | ₩33,586 | ₩33,613 | ₩33,586 | ₩33,613 | +0.08% | 6.1천 |
|---|
| 2025.11.21 | ₩33,546 | ₩33,586 | ₩33,546 | ₩33,580 | +0.10% | 3.8천 |
|---|
| 2025.11.20 | ₩33,466 | ₩33,540 | ₩33,466 | ₩33,530 | +0.19% | 1.2천 |
|---|
| 2025.11.19 | ₩33,466 | ₩33,506 | ₩33,466 | ₩33,500 | +0.10% | 1.1천 |
|---|
| 2025.11.18 | ₩33,434 | ₩33,546 | ₩33,433 | ₩33,526 | +0.28% | 6.2천 |
|---|
| 2025.11.17 | ₩33,446 | ₩33,478 | ₩33,440 | ₩33,440 | -0.02% | 3.6천 |
|---|