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 | ₩64,447 | ₩64,447 | ₩64,126 | ₩64,260 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,218 | ₩63,819 | ₩63,044 | ₩63,819 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,113 | ₩64,113 | ₩63,258 | ₩63,618 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,384 | ₩65,435 | ₩64,700 | ₩65,321 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,034 | ₩65,609 | ₩64,694 | ₩65,154 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,622 | ₩66,049 | ₩65,208 | ₩65,399 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,513 | ₩65,328 | ₩64,393 | ₩65,168 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,101 | ₩65,148 | ₩64,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,794 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,901 | ₩65,193 | ₩64,714 | ₩65,193 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,662 | ₩65,662 | ₩65,137 | ₩65,137 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,517 | ₩66,517 | ₩65,943 | ₩66,246 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,085 | ₩66,557 | ₩66,076 | ₩66,076 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,517 | ₩66,517 | ₩66,103 | ₩66,317 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,956 | ₩66,250 | ₩65,956 | ₩66,250 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,089 | ₩66,877 | ₩66,089 | ₩66,811 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,689 | ₩66,437 | ₩65,689 | ₩66,152 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,734 | ₩68,734 | ₩66,130 | ₩66,180 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,276 | ₩67,438 | ₩66,276 | ₩66,641 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,397 | ₩66,691 | ₩66,196 | ₩66,270 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,303 | ₩67,051 | ₩66,183 | ₩66,711 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,691 | ₩67,218 | ₩66,691 | ₩67,134 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,118 | ₩67,118 | ₩66,367 | ₩66,564 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,734 | ₩68,734 | ₩67,091 | ₩67,091 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,814 | ₩68,814 | ₩68,040 | ₩68,064 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,166 | ₩68,467 | ₩68,166 | ₩68,275 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,240 | ₩68,240 | ₩67,505 | ₩68,181 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,525 | ₩67,599 | ₩67,404 | ₩67,404 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,722 | ₩69,749 | ₩67,599 | ₩67,599 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,511 | ₩72,047 | ₩68,320 | ₩68,641 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,631 | ₩70,631 | ₩69,562 | ₩69,976 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,833 | ₩71,833 | ₩70,297 | ₩70,631 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,524 | ₩70,780 | ₩70,324 | ₩70,780 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,923 | ₩70,324 | ₩69,909 | ₩70,056 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,649 | ₩73,649 | ₩69,896 | ₩70,177 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,688 | ₩72,688 | ₩71,098 | ₩71,379 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,638 | ₩74,638 | ₩71,570 | ₩71,570 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,987 | ₩75,987 | ₩74,066 | ₩74,066 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,014 | ₩76,107 | ₩75,616 | ₩75,708 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,389 | ₩77,389 | ₩76,579 | ₩76,669 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,641 | ₩77,216 | ₩76,461 | ₩77,118 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,930 | ₩77,930 | ₩75,744 | ₩76,094 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,122 | ₩76,788 | ₩75,827 | ₩76,548 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,907 | ₩75,907 | ₩75,437 | ₩75,479 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,054 | ₩76,054 | ₩75,092 | ₩75,239 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,134 | ₩76,134 | ₩74,564 | ₩75,431 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,159 | ₩76,835 | ₩74,798 | ₩74,918 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,680 | ₩76,762 | ₩75,673 | ₩75,689 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,803 | ₩77,803 | ₩74,852 | ₩76,062 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,731 | ₩75,593 | ₩74,030 | ₩75,593 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,394 | ₩73,810 | ₩72,394 | ₩73,436 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,705 | ₩74,731 | ₩71,933 | ₩73,422 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,067 | ₩76,067 | ₩72,394 | ₩72,414 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,022 | ₩75,720 | ₩74,774 | ₩75,487 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,162 | ₩77,162 | ₩75,018 | ₩75,669 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,893 | ₩75,893 | ₩74,598 | ₩75,172 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,115 | ₩74,945 | ₩73,115 | ₩74,206 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,608 | ₩72,808 | ₩72,501 | ₩72,501 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,379 | ₩72,821 | ₩71,352 | ₩72,677 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,943 | ₩74,184 | ₩71,693 | ₩71,733 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,487 | ₩72,554 | ₩71,790 | ₩71,790 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,649 | ₩73,649 | ₩71,446 | ₩71,488 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,207 | ₩73,315 | ₩72,207 | ₩72,820 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,968 | ₩73,088 | ₩72,632 | ₩72,642 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,928 | ₩72,928 | ₩71,933 | ₩72,049 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,175 | ₩73,716 | ₩73,050 | ₩73,557 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,705 | ₩74,705 | ₩73,730 | ₩73,890 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,611 | ₩74,611 | ₩73,623 | ₩73,649 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,788 | ₩76,788 | ₩74,611 | ₩75,119 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,750 | ₩77,750 | ₩76,481 | ₩76,775 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,586 | ₩76,134 | ₩75,586 | ₩75,788 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,493 | ₩76,027 | ₩75,212 | ₩75,212 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,250 | ₩75,079 | ₩74,250 | ₩74,880 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,331 | ₩74,451 | ₩74,124 | ₩74,245 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,903 | ₩74,184 | ₩73,596 | ₩74,184 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,250 | ₩74,250 | ₩73,636 | ₩73,716 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,952 | ₩78,952 | ₩72,867 | ₩72,915 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,502 | ₩73,502 | ₩73,100 | ₩73,100 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,651 | ₩74,651 | ₩73,289 | ₩73,689 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,884 | ₩77,884 | ₩73,977 | ₩74,544 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,691 | ₩75,987 | ₩74,691 | ₩74,985 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,838 | ₩75,079 | ₩74,665 | ₩74,691 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,598 | ₩75,092 | ₩74,598 | ₩74,699 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,212 | ₩75,212 | ₩74,504 | ₩74,504 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,514 | ₩75,201 | ₩72,514 | ₩75,201 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,100 | ₩72,407 | ₩70,978 | ₩71,018 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,728 | ₩72,728 | ₩70,791 | ₩72,474 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,793 | ₩72,028 | ₩71,332 | ₩71,419 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,966 | ₩72,608 | ₩71,512 | ₩71,512 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,020 | ₩72,554 | ₩72,020 | ₩72,554 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,145 | ₩71,566 | ₩70,736 | ₩70,736 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,060 | ₩72,073 | ₩71,793 | ₩71,860 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,714 | ₩72,714 | ₩71,158 | ₩71,981 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,422 | ₩73,556 | ₩72,908 | ₩73,334 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,474 | ₩73,547 | ₩72,474 | ₩73,547 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,821 | ₩73,048 | ₩71,606 | ₩72,015 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,337 | ₩72,180 | ₩70,337 | ₩71,896 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,829 | ₩70,003 | ₩69,736 | ₩70,003 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,926 | ₩69,095 | ₩67,926 | ₩69,095 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,120 | ₩69,028 | ₩68,120 | ₩69,028 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,812 | ₩68,320 | ₩67,452 | ₩67,879 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,761 | ₩68,761 | ₩67,906 | ₩68,534 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,160 | ₩68,160 | ₩67,766 | ₩67,772 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,616 | ₩69,963 | ₩69,616 | ₩69,963 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,881 | ₩70,016 | ₩68,881 | ₩70,016 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,141 | ₩69,736 | ₩68,641 | ₩69,736 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,975 | ₩69,856 | ₩68,975 | ₩69,829 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,515 | ₩69,763 | ₩69,395 | ₩69,482 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,045 | ₩71,299 | ₩69,028 | ₩69,282 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,038 | ₩70,123 | ₩67,038 | ₩70,083 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,479 | ₩67,625 | ₩67,412 | ₩67,587 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,427 | ₩68,427 | ₩67,004 | ₩67,185 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,806 | ₩68,040 | ₩67,612 | ₩67,853 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,078 | ₩68,255 | ₩67,078 | ₩68,255 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,210 | ₩66,427 | ₩66,130 | ₩66,427 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,438 | ₩67,438 | ₩66,370 | ₩67,198 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,211 | ₩67,456 | ₩66,864 | ₩67,456 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,015 | ₩69,015 | ₩67,051 | ₩67,235 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,594 | ₩69,081 | ₩67,398 | ₩68,249 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,293 | ₩68,472 | ₩68,120 | ₩68,472 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,793 | ₩71,793 | ₩69,402 | ₩69,455 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,466 | ₩71,526 | ₩71,178 | ₩71,363 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,860 | ₩72,567 | ₩71,556 | ₩71,556 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,058 | ₩71,425 | ₩70,609 | ₩70,609 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,539 | ₩71,539 | ₩71,118 | ₩71,484 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,876 | ₩73,876 | ₩71,900 | ₩71,965 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,198 | ₩71,753 | ₩71,198 | ₩71,729 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,617 | ₩70,925 | ₩70,617 | ₩70,754 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,472 | ₩71,539 | ₩71,249 | ₩71,249 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,657 | ₩71,045 | ₩70,657 | ₩70,895 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,267 | ₩68,788 | ₩68,267 | ₩68,447 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,721 | ₩68,814 | ₩68,400 | ₩68,769 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,507 | ₩68,507 | ₩67,820 | ₩67,954 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,088 | ₩68,560 | ₩65,088 | ₩68,280 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,108 | ₩66,422 | ₩65,108 | ₩66,422 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,088 | ₩65,088 | ₩63,805 | ₩63,939 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,016 | ₩66,016 | ₩65,499 | ₩65,499 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,692 | ₩67,692 | ₩66,585 | ₩66,585 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,343 | ₩68,788 | ₩66,343 | ₩68,574 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,078 | ₩67,499 | ₩67,078 | ₩67,345 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,839 | ₩69,308 | ₩67,388 | ₩67,388 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,162 | ₩69,162 | ₩66,660 | ₩66,660 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,788 | ₩68,788 | ₩67,612 | ₩68,296 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,829 | ₩69,829 | ₩69,231 | ₩69,231 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,923 | ₩70,210 | ₩69,529 | ₩69,849 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,956 | ₩70,030 | ₩69,780 | ₩69,780 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,430 | ₩70,430 | ₩68,173 | ₩68,714 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,150 | ₩70,831 | ₩69,477 | ₩69,477 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,050 | ₩74,050 | ₩70,417 | ₩71,292 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,688 | ₩73,476 | ₩71,894 | ₩71,894 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,781 | ₩72,781 | ₩71,125 | ₩72,498 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,127 | ₩72,169 | ₩71,472 | ₩72,169 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,750 | ₩74,104 | ₩71,472 | ₩72,385 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,130 | ₩74,571 | ₩73,195 | ₩74,496 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,544 | ₩74,544 | ₩72,434 | ₩73,895 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,120 | ₩76,120 | ₩74,130 | ₩75,191 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,795 | ₩73,149 | ₩72,728 | ₩73,149 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,060 | ₩72,986 | ₩71,806 | ₩72,986 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,153 | ₩72,670 | ₩71,840 | ₩72,670 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,835 | ₩73,396 | ₩72,835 | ₩73,259 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,721 | ₩72,754 | ₩72,481 | ₩72,485 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,409 | ₩73,543 | ₩72,955 | ₩73,124 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,481 | ₩73,155 | ₩72,481 | ₩73,075 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,514 | ₩72,608 | ₩72,260 | ₩72,422 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,339 | ₩71,833 | ₩71,339 | ₩71,689 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,753 | ₩71,753 | ₩71,160 | ₩71,160 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩69,990 | ₩71,873 | ₩69,362 | ₩70,357 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,871 | ₩70,871 | ₩70,230 | ₩70,243 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,951 | ₩71,472 | ₩70,898 | ₩71,003 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,065 | ₩71,566 | ₩71,038 | ₩71,372 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,217 | ₩70,755 | ₩70,217 | ₩70,755 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,480 | ₩68,788 | ₩68,440 | ₩68,548 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,629 | ₩69,629 | ₩68,320 | ₩68,842 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,824 | ₩70,669 | ₩66,824 | ₩70,669 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,349 | ₩69,549 | ₩68,494 | ₩69,349 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,722 | ₩69,736 | ₩69,349 | ₩69,349 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,778 | ₩70,911 | ₩69,175 | ₩69,696 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,175 | ₩69,883 | ₩69,175 | ₩69,642 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,098 | ₩71,098 | ₩70,569 | ₩70,576 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,365 | ₩71,365 | ₩69,682 | ₩69,803 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,457 | ₩71,472 | ₩70,457 | ₩70,621 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,873 | ₩72,127 | ₩70,738 | ₩70,798 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,843 | ₩70,736 | ₩69,843 | ₩70,736 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,113 | ₩72,113 | ₩68,587 | ₩69,735 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,005 | ₩71,339 | ₩70,724 | ₩71,150 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,036 | ₩70,724 | ₩70,036 | ₩70,724 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,400 | ₩69,909 | ₩68,400 | ₩69,909 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,268 | ₩69,268 | ₩68,841 | ₩68,894 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,534 | ₩69,469 | ₩68,146 | ₩69,469 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,958 | ₩67,906 | ₩66,958 | ₩67,906 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,916 | ₩66,824 | ₩65,916 | ₩66,303 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,902 | ₩66,263 | ₩64,935 | ₩64,935 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,128 | ₩65,794 | ₩65,128 | ₩65,794 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,886 | ₩65,235 | ₩63,886 | ₩65,030 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,269 | ₩63,410 | ₩62,269 | ₩63,410 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,136 | ₩62,136 | ₩62,002 | ₩62,002 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,897 | ₩62,897 | ₩62,464 | ₩62,464 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,630 | ₩62,697 | ₩62,630 | ₩62,697 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,300 | ₩64,353 | ₩64,119 | ₩64,119 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,580 | ₩64,607 | ₩64,560 | ₩64,560 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,366 | ₩64,487 | ₩64,300 | ₩64,439 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,354 | ₩64,354 | ₩64,354 | ₩64,354 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,857 | ₩63,214 | ₩62,857 | ₩63,214 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,323 | ₩62,323 | ₩61,927 | ₩61,927 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,623 | ₩61,695 | ₩61,306 | ₩61,306 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,757 | ₩61,894 | ₩61,757 | ₩61,894 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,316 | ₩62,316 | ₩62,316 | ₩62,316 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,710 | ₩62,710 | ₩62,338 | ₩62,338 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,882 | ₩62,724 | ₩61,882 | ₩62,569 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,070 | ₩61,682 | ₩61,070 | ₩61,682 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,476 | ₩61,476 | ₩60,914 | ₩60,914 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,268 | ₩61,285 | ₩61,268 | ₩61,285 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,034 | ₩61,034 | ₩60,760 | ₩60,856 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,079 | ₩61,081 | ₩61,002 | ₩61,002 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,259 | ₩60,568 | ₩60,235 | ₩60,568 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,865 | ₩60,319 | ₩59,865 | ₩60,295 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,319 | ₩60,319 | ₩59,967 | ₩59,967 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,709 | ₩60,709 | ₩60,709 | ₩60,709 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,791 | ₩60,791 | ₩60,592 | ₩60,592 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,326 | ₩60,326 | ₩60,277 | ₩60,277 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,050 | ₩59,482 | ₩59,050 | ₩59,482 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,770 | ₩59,167 | ₩58,770 | ₩59,109 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,157 | ₩59,157 | ₩58,817 | ₩58,817 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,131 | ₩59,161 | ₩59,131 | ₩59,161 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,113 | ₩59,264 | ₩59,113 | ₩59,256 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,772 | ₩59,776 | ₩59,171 | ₩59,346 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,629 | ₩59,919 | ₩59,629 | ₩59,781 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,945 | ₩59,945 | ₩59,607 | ₩59,607 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,600 | ₩60,600 | ₩60,419 | ₩60,419 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,359 | ₩60,640 | ₩60,359 | ₩60,436 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,306 | ₩60,573 | ₩60,139 | ₩60,474 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,626 | ₩60,071 | ₩59,545 | ₩60,071 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,440 | ₩60,533 | ₩60,110 | ₩60,110 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,640 | ₩60,773 | ₩60,413 | ₩60,647 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,388 | ₩61,388 | ₩60,716 | ₩60,716 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,642 | ₩61,642 | ₩61,334 | ₩61,384 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,374 | ₩61,453 | ₩61,374 | ₩61,453 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,642 | ₩61,642 | ₩61,225 | ₩61,225 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,695 | ₩62,029 | ₩61,642 | ₩61,642 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,887 | ₩61,887 | ₩61,887 | ₩61,887 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,082 | ₩62,082 | ₩61,996 | ₩62,021 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,989 | ₩62,117 | ₩61,989 | ₩62,117 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,644 | ₩61,644 | ₩61,644 | ₩61,644 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,974 | ₩60,974 | ₩59,932 | ₩59,957 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,747 | ₩60,748 | ₩60,747 | ₩60,748 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,545 | ₩60,457 | ₩59,545 | ₩60,457 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,277 | ₩59,478 | ₩59,024 | ₩59,392 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,119 | ₩60,119 | ₩59,631 | ₩59,696 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,926 | ₩63,926 | ₩59,985 | ₩60,342 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,772 | ₩60,878 | ₩59,772 | ₩60,878 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,017 | ₩60,453 | ₩59,758 | ₩60,373 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,202 | ₩60,226 | ₩59,450 | ₩59,450 | -1.25% | 2천 |
|---|