시장 데이터를 불러오는 중
전체 종목
Gabelli Commercial Aerospace and Defense ETF 과거 주가
Gabelli Commercial Aerospace and Defense ETF · GCAD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gabelli Commercial Aerospace and Defense ETF · GCAD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,698 | ₩64,698 | ₩64,377 | ₩64,511 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,465 | ₩64,068 | ₩63,290 | ₩64,068 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,363 | ₩64,363 | ₩63,505 | ₩63,867 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,640 | ₩65,691 | ₩64,953 | ₩65,577 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,288 | ₩65,865 | ₩64,946 | ₩65,409 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,878 | ₩66,308 | ₩65,463 | ₩65,654 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,765 | ₩65,583 | ₩64,645 | ₩65,423 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,355 | ₩65,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,047 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩65,154 | ₩65,448 | ₩64,967 | ₩65,448 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,919 | ₩65,919 | ₩65,392 | ₩65,392 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,777 | ₩66,777 | ₩66,200 | ₩66,505 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,344 | ₩66,817 | ₩66,334 | ₩66,334 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,777 | ₩66,777 | ₩66,361 | ₩66,576 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩66,214 | ₩66,509 | ₩66,214 | ₩66,509 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,348 | ₩67,139 | ₩66,348 | ₩67,072 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,945 | ₩66,696 | ₩65,945 | ₩66,411 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩69,003 | ₩69,003 | ₩66,388 | ₩66,439 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,535 | ₩67,702 | ₩66,535 | ₩66,902 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,656 | ₩66,951 | ₩66,455 | ₩66,529 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,562 | ₩67,313 | ₩66,442 | ₩66,971 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,951 | ₩67,481 | ₩66,951 | ₩67,396 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,380 | ₩67,380 | ₩66,627 | ₩66,824 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩69,003 | ₩69,003 | ₩67,353 | ₩67,353 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩69,083 | ₩69,083 | ₩68,305 | ₩68,330 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,433 | ₩68,735 | ₩68,433 | ₩68,541 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,507 | ₩68,507 | ₩67,769 | ₩68,448 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,789 | ₩67,863 | ₩67,667 | ₩67,667 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,995 | ₩70,022 | ₩67,863 | ₩67,863 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,786 | ₩72,328 | ₩68,587 | ₩68,909 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,907 | ₩70,907 | ₩69,834 | ₩70,250 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩72,114 | ₩72,114 | ₩70,572 | ₩70,907 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,800 | ₩71,057 | ₩70,598 | ₩71,057 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩70,196 | ₩70,598 | ₩70,183 | ₩70,330 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,937 | ₩73,937 | ₩70,169 | ₩70,451 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,972 | ₩72,972 | ₩71,376 | ₩71,658 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,929 | ₩74,929 | ₩71,849 | ₩71,849 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩76,284 | ₩76,284 | ₩74,356 | ₩74,356 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,311 | ₩76,404 | ₩75,911 | ₩76,004 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,692 | ₩77,692 | ₩76,878 | ₩76,969 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,941 | ₩77,517 | ₩76,760 | ₩77,420 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩78,235 | ₩78,235 | ₩76,040 | ₩76,391 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,419 | ₩77,088 | ₩76,123 | ₩76,847 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩76,203 | ₩76,203 | ₩75,731 | ₩75,774 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,351 | ₩76,351 | ₩75,385 | ₩75,533 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,431 | ₩76,431 | ₩74,856 | ₩75,726 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,452 | ₩77,135 | ₩75,090 | ₩75,211 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,975 | ₩77,062 | ₩75,969 | ₩75,985 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩78,107 | ₩78,107 | ₩75,144 | ₩76,359 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩75,023 | ₩75,888 | ₩74,319 | ₩75,888 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,677 | ₩74,098 | ₩72,677 | ₩73,723 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,997 | ₩75,023 | ₩72,214 | ₩73,709 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,364 | ₩76,364 | ₩72,677 | ₩72,697 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,316 | ₩76,016 | ₩75,066 | ₩75,782 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,464 | ₩77,464 | ₩75,312 | ₩75,965 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩76,190 | ₩76,190 | ₩74,889 | ₩75,466 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,401 | ₩75,238 | ₩73,401 | ₩74,496 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,891 | ₩73,092 | ₩72,784 | ₩72,784 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,658 | ₩73,106 | ₩71,631 | ₩72,961 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩74,232 | ₩74,474 | ₩71,973 | ₩72,013 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,771 | ₩72,838 | ₩72,071 | ₩72,071 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,937 | ₩73,937 | ₩71,725 | ₩71,768 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,489 | ₩73,602 | ₩72,489 | ₩73,105 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩73,253 | ₩73,374 | ₩72,915 | ₩72,926 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩73,213 | ₩73,213 | ₩72,214 | ₩72,331 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,461 | ₩74,004 | ₩73,335 | ₩73,845 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,997 | ₩74,997 | ₩74,018 | ₩74,179 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,903 | ₩74,903 | ₩73,910 | ₩73,937 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩77,088 | ₩77,088 | ₩74,903 | ₩75,412 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩78,054 | ₩78,054 | ₩76,780 | ₩77,075 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,882 | ₩76,431 | ₩75,882 | ₩76,084 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,788 | ₩76,324 | ₩75,506 | ₩75,506 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,541 | ₩75,372 | ₩74,541 | ₩75,172 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,621 | ₩74,742 | ₩74,413 | ₩74,535 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩74,192 | ₩74,474 | ₩73,884 | ₩74,474 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,541 | ₩74,541 | ₩73,924 | ₩74,004 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩79,261 | ₩79,261 | ₩73,151 | ₩73,200 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,790 | ₩73,790 | ₩73,386 | ₩73,386 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,943 | ₩74,943 | ₩73,575 | ₩73,977 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩78,188 | ₩78,188 | ₩74,266 | ₩74,836 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,983 | ₩76,284 | ₩74,983 | ₩75,278 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩75,131 | ₩75,372 | ₩74,956 | ₩74,983 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,889 | ₩75,385 | ₩74,889 | ₩74,991 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,506 | ₩75,506 | ₩74,795 | ₩74,795 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,797 | ₩75,495 | ₩72,797 | ₩75,495 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,382 | ₩72,690 | ₩71,255 | ₩71,296 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩73,012 | ₩73,012 | ₩71,068 | ₩72,757 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩72,073 | ₩72,309 | ₩71,611 | ₩71,698 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩72,248 | ₩72,891 | ₩71,792 | ₩71,792 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,301 | ₩72,838 | ₩72,301 | ₩72,838 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,423 | ₩71,845 | ₩71,013 | ₩71,013 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,342 | ₩72,355 | ₩72,073 | ₩72,140 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,999 | ₩72,999 | ₩71,436 | ₩72,262 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,709 | ₩73,843 | ₩73,193 | ₩73,621 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,757 | ₩73,834 | ₩72,757 | ₩73,834 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩73,106 | ₩73,334 | ₩71,886 | ₩72,296 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,612 | ₩72,462 | ₩70,612 | ₩72,177 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩70,102 | ₩70,277 | ₩70,008 | ₩70,277 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩68,191 | ₩69,365 | ₩68,191 | ₩69,365 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,386 | ₩69,298 | ₩68,386 | ₩69,298 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩68,077 | ₩68,587 | ₩67,715 | ₩68,145 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩69,030 | ₩69,030 | ₩68,171 | ₩68,802 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,426 | ₩68,426 | ₩68,031 | ₩68,037 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,888 | ₩70,236 | ₩69,888 | ₩70,236 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩69,150 | ₩70,290 | ₩69,150 | ₩70,290 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,412 | ₩70,008 | ₩68,909 | ₩70,008 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩69,244 | ₩70,129 | ₩69,244 | ₩70,102 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,787 | ₩70,035 | ₩69,666 | ₩69,754 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,322 | ₩71,577 | ₩69,298 | ₩69,552 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,300 | ₩70,397 | ₩67,300 | ₩70,357 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,742 | ₩67,890 | ₩67,675 | ₩67,851 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,694 | ₩68,694 | ₩67,266 | ₩67,447 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩68,071 | ₩68,305 | ₩67,876 | ₩68,118 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,340 | ₩68,521 | ₩67,340 | ₩68,521 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,468 | ₩66,687 | ₩66,388 | ₩66,687 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,702 | ₩67,702 | ₩66,629 | ₩67,461 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,474 | ₩67,719 | ₩67,125 | ₩67,719 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,284 | ₩69,284 | ₩67,313 | ₩67,498 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,862 | ₩69,351 | ₩67,662 | ₩68,516 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,560 | ₩68,740 | ₩68,386 | ₩68,740 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩72,073 | ₩72,073 | ₩69,673 | ₩69,727 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,745 | ₩71,805 | ₩71,457 | ₩71,642 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩72,140 | ₩72,851 | ₩71,836 | ₩71,836 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,336 | ₩71,705 | ₩70,885 | ₩70,885 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,819 | ₩71,819 | ₩71,396 | ₩71,764 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩74,165 | ₩74,165 | ₩72,181 | ₩72,246 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,477 | ₩72,033 | ₩71,477 | ₩72,009 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,893 | ₩71,202 | ₩70,893 | ₩71,030 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,752 | ₩71,819 | ₩71,528 | ₩71,528 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,934 | ₩71,322 | ₩70,934 | ₩71,172 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,533 | ₩69,056 | ₩68,533 | ₩68,714 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,989 | ₩69,083 | ₩68,667 | ₩69,038 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,775 | ₩68,775 | ₩68,086 | ₩68,220 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,342 | ₩68,828 | ₩65,342 | ₩68,547 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,362 | ₩66,682 | ₩65,362 | ₩66,682 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,342 | ₩65,342 | ₩64,055 | ₩64,189 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,274 | ₩66,274 | ₩65,755 | ₩65,755 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,957 | ₩67,957 | ₩66,845 | ₩66,845 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,603 | ₩69,056 | ₩66,603 | ₩68,842 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,340 | ₩67,762 | ₩67,340 | ₩67,608 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩68,104 | ₩69,579 | ₩67,651 | ₩67,651 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,432 | ₩69,432 | ₩66,920 | ₩66,920 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩69,056 | ₩69,056 | ₩67,876 | ₩68,563 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩70,102 | ₩70,102 | ₩69,502 | ₩69,502 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩70,196 | ₩70,484 | ₩69,801 | ₩70,122 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩70,230 | ₩70,303 | ₩70,053 | ₩70,053 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,706 | ₩70,706 | ₩68,440 | ₩68,983 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,424 | ₩71,108 | ₩69,748 | ₩69,748 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,339 | ₩74,339 | ₩70,692 | ₩71,571 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,972 | ₩73,763 | ₩72,175 | ₩72,175 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩73,066 | ₩73,066 | ₩71,403 | ₩72,781 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,409 | ₩72,452 | ₩71,752 | ₩72,452 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩74,038 | ₩74,393 | ₩71,752 | ₩72,667 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,420 | ₩74,862 | ₩73,481 | ₩74,787 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,836 | ₩74,836 | ₩72,717 | ₩74,184 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,418 | ₩76,418 | ₩74,420 | ₩75,485 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩73,079 | ₩73,434 | ₩73,012 | ₩73,434 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,342 | ₩73,271 | ₩72,087 | ₩73,271 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,435 | ₩72,954 | ₩72,120 | ₩72,954 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩73,119 | ₩73,682 | ₩73,119 | ₩73,546 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩73,005 | ₩73,039 | ₩72,764 | ₩72,768 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,696 | ₩73,830 | ₩73,240 | ₩73,410 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,764 | ₩73,441 | ₩72,764 | ₩73,361 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,797 | ₩72,891 | ₩72,543 | ₩72,705 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,617 | ₩72,114 | ₩71,617 | ₩71,969 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩72,033 | ₩72,033 | ₩71,438 | ₩71,438 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩70,263 | ₩72,154 | ₩69,633 | ₩70,632 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩71,148 | ₩71,148 | ₩70,505 | ₩70,518 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩71,229 | ₩71,752 | ₩71,175 | ₩71,281 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,343 | ₩71,845 | ₩71,316 | ₩71,651 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,491 | ₩71,031 | ₩70,491 | ₩71,031 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,748 | ₩69,056 | ₩68,708 | ₩68,816 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,901 | ₩69,901 | ₩68,587 | ₩69,111 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩67,085 | ₩70,946 | ₩67,085 | ₩70,946 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,620 | ₩69,821 | ₩68,761 | ₩69,620 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,995 | ₩70,008 | ₩69,620 | ₩69,620 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩71,054 | ₩71,188 | ₩69,445 | ₩69,968 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,445 | ₩70,156 | ₩69,445 | ₩69,915 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,376 | ₩71,376 | ₩70,845 | ₩70,852 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,644 | ₩71,644 | ₩69,955 | ₩70,075 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,732 | ₩71,752 | ₩70,732 | ₩70,897 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩72,154 | ₩72,409 | ₩71,014 | ₩71,074 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩70,116 | ₩71,013 | ₩70,116 | ₩71,013 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,395 | ₩72,395 | ₩68,855 | ₩70,007 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,282 | ₩71,617 | ₩71,001 | ₩71,428 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,310 | ₩71,001 | ₩70,310 | ₩71,001 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,667 | ₩70,183 | ₩68,667 | ₩70,183 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,539 | ₩69,539 | ₩69,110 | ₩69,164 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,802 | ₩69,740 | ₩68,413 | ₩69,740 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩67,219 | ₩68,171 | ₩67,219 | ₩68,171 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩66,173 | ₩67,085 | ₩66,173 | ₩66,562 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩66,160 | ₩66,522 | ₩65,189 | ₩65,189 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,382 | ₩66,051 | ₩65,382 | ₩66,051 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩64,135 | ₩65,490 | ₩64,135 | ₩65,284 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,513 | ₩63,658 | ₩62,513 | ₩63,658 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,379 | ₩62,379 | ₩62,245 | ₩62,245 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩63,143 | ₩63,143 | ₩62,709 | ₩62,709 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,875 | ₩62,942 | ₩62,875 | ₩62,942 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,551 | ₩64,605 | ₩64,370 | ₩64,370 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,833 | ₩64,859 | ₩64,812 | ₩64,812 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,618 | ₩64,739 | ₩64,551 | ₩64,690 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,606 | ₩64,606 | ₩64,606 | ₩64,606 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩63,103 | ₩63,461 | ₩63,103 | ₩63,461 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,566 | ₩62,566 | ₩62,169 | ₩62,169 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,864 | ₩61,936 | ₩61,546 | ₩61,546 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,998 | ₩62,136 | ₩61,998 | ₩62,136 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,560 | ₩62,560 | ₩62,560 | ₩62,560 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,955 | ₩62,955 | ₩62,581 | ₩62,581 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩62,124 | ₩62,969 | ₩62,124 | ₩62,813 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,309 | ₩61,923 | ₩61,309 | ₩61,923 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,716 | ₩61,716 | ₩61,152 | ₩61,152 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,507 | ₩61,525 | ₩61,507 | ₩61,525 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,272 | ₩61,272 | ₩60,998 | ₩61,094 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,318 | ₩61,319 | ₩61,240 | ₩61,240 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,495 | ₩60,804 | ₩60,471 | ₩60,804 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩60,099 | ₩60,555 | ₩60,099 | ₩60,531 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,555 | ₩60,555 | ₩60,201 | ₩60,201 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,947 | ₩60,947 | ₩60,947 | ₩60,947 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩61,028 | ₩61,028 | ₩60,829 | ₩60,829 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,562 | ₩60,562 | ₩60,512 | ₩60,512 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,281 | ₩59,714 | ₩59,281 | ₩59,714 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩59,000 | ₩59,398 | ₩59,000 | ₩59,340 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,388 | ₩59,388 | ₩59,047 | ₩59,047 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,362 | ₩59,392 | ₩59,362 | ₩59,392 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,344 | ₩59,496 | ₩59,344 | ₩59,488 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩60,005 | ₩60,009 | ₩59,402 | ₩59,578 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,862 | ₩60,153 | ₩59,862 | ₩60,015 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩60,180 | ₩60,180 | ₩59,840 | ₩59,840 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,837 | ₩60,837 | ₩60,656 | ₩60,656 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,595 | ₩60,877 | ₩60,595 | ₩60,672 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,542 | ₩60,810 | ₩60,374 | ₩60,711 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,859 | ₩60,306 | ₩59,777 | ₩60,306 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,676 | ₩60,770 | ₩60,345 | ₩60,345 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,877 | ₩61,011 | ₩60,649 | ₩60,884 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,628 | ₩61,628 | ₩60,953 | ₩60,953 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,883 | ₩61,883 | ₩61,574 | ₩61,624 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,614 | ₩61,693 | ₩61,614 | ₩61,693 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,883 | ₩61,883 | ₩61,464 | ₩61,464 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,936 | ₩62,271 | ₩61,883 | ₩61,883 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩62,129 | ₩62,129 | ₩62,129 | ₩62,129 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,325 | ₩62,325 | ₩62,238 | ₩62,263 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩62,231 | ₩62,360 | ₩62,231 | ₩62,360 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,885 | ₩61,885 | ₩61,885 | ₩61,885 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩61,212 | ₩61,212 | ₩60,166 | ₩60,192 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,984 | ₩60,985 | ₩60,984 | ₩60,985 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,777 | ₩60,693 | ₩59,777 | ₩60,693 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,509 | ₩59,710 | ₩59,254 | ₩59,624 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,354 | ₩60,354 | ₩59,864 | ₩59,929 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩64,175 | ₩64,175 | ₩60,220 | ₩60,578 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩60,005 | ₩61,116 | ₩60,005 | ₩61,116 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,252 | ₩60,689 | ₩59,992 | ₩60,609 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,437 | ₩60,461 | ₩59,682 | ₩59,682 | -1.25% | 2천 |
|---|