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 | ₩64,456 | ₩64,456 | ₩64,136 | ₩64,269 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,227 | ₩63,828 | ₩63,054 | ₩63,828 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,122 | ₩64,122 | ₩63,267 | ₩63,628 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,394 | ₩65,445 | ₩64,710 | ₩65,331 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,044 | ₩65,618 | ₩64,703 | ₩65,164 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,632 | ₩66,059 | ₩65,218 | ₩65,409 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,523 | ₩65,338 | ₩64,403 | ₩65,178 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,111 | ₩65,158 | ₩64,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,804 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,910 | ₩65,203 | ₩64,723 | ₩65,203 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,672 | ₩65,672 | ₩65,147 | ₩65,147 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,527 | ₩66,527 | ₩65,952 | ₩66,256 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,095 | ₩66,567 | ₩66,086 | ₩66,086 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,527 | ₩66,527 | ₩66,113 | ₩66,326 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,966 | ₩66,260 | ₩65,966 | ₩66,260 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,099 | ₩66,888 | ₩66,099 | ₩66,821 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,699 | ₩66,447 | ₩65,699 | ₩66,162 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,744 | ₩68,744 | ₩66,139 | ₩66,190 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,286 | ₩67,449 | ₩66,286 | ₩66,651 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,407 | ₩66,700 | ₩66,206 | ₩66,280 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,313 | ₩67,061 | ₩66,193 | ₩66,721 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,700 | ₩67,228 | ₩66,700 | ₩67,144 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,128 | ₩67,128 | ₩66,377 | ₩66,574 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,744 | ₩68,744 | ₩67,101 | ₩67,101 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,825 | ₩68,825 | ₩68,050 | ₩68,074 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,177 | ₩68,477 | ₩68,177 | ₩68,285 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,250 | ₩68,250 | ₩67,515 | ₩68,191 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,535 | ₩67,609 | ₩67,414 | ₩67,414 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,733 | ₩69,760 | ₩67,609 | ₩67,609 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,521 | ₩72,057 | ₩68,330 | ₩68,651 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,641 | ₩70,641 | ₩69,573 | ₩69,987 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,844 | ₩71,844 | ₩70,307 | ₩70,641 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,534 | ₩70,791 | ₩70,334 | ₩70,791 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,933 | ₩70,334 | ₩69,920 | ₩70,067 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,660 | ₩73,660 | ₩69,907 | ₩70,187 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,699 | ₩72,699 | ₩71,109 | ₩71,389 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,649 | ₩74,649 | ₩71,580 | ₩71,580 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,998 | ₩75,998 | ₩74,077 | ₩74,077 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,025 | ₩76,118 | ₩75,627 | ₩75,719 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,401 | ₩77,401 | ₩76,590 | ₩76,681 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,653 | ₩77,227 | ₩76,472 | ₩77,130 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,942 | ₩77,942 | ₩75,755 | ₩76,105 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,133 | ₩76,800 | ₩75,838 | ₩76,559 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,918 | ₩75,918 | ₩75,448 | ₩75,491 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,065 | ₩76,065 | ₩75,103 | ₩75,250 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,145 | ₩76,145 | ₩74,576 | ₩75,442 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,170 | ₩76,846 | ₩74,809 | ₩74,930 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,691 | ₩76,773 | ₩75,684 | ₩75,700 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,815 | ₩77,815 | ₩74,863 | ₩76,073 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,742 | ₩75,604 | ₩74,041 | ₩75,604 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,405 | ₩73,821 | ₩72,405 | ₩73,447 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,716 | ₩74,742 | ₩71,944 | ₩73,433 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,078 | ₩76,078 | ₩72,405 | ₩72,425 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,034 | ₩75,731 | ₩74,785 | ₩75,499 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,174 | ₩77,174 | ₩75,030 | ₩75,680 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,905 | ₩75,905 | ₩74,609 | ₩75,183 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,126 | ₩74,956 | ₩73,126 | ₩74,217 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,618 | ₩72,819 | ₩72,512 | ₩72,512 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,389 | ₩72,832 | ₩71,363 | ₩72,688 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,954 | ₩74,195 | ₩71,703 | ₩71,743 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,498 | ₩72,565 | ₩71,801 | ₩71,801 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,660 | ₩73,660 | ₩71,456 | ₩71,499 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,218 | ₩73,326 | ₩72,218 | ₩72,831 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,979 | ₩73,099 | ₩72,642 | ₩72,653 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,939 | ₩72,939 | ₩71,944 | ₩72,060 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,186 | ₩73,727 | ₩73,061 | ₩73,568 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,716 | ₩74,716 | ₩73,741 | ₩73,901 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,622 | ₩74,622 | ₩73,634 | ₩73,660 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,800 | ₩76,800 | ₩74,622 | ₩75,130 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,762 | ₩77,762 | ₩76,492 | ₩76,786 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,597 | ₩76,145 | ₩75,597 | ₩75,799 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,504 | ₩76,038 | ₩75,223 | ₩75,223 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,262 | ₩75,090 | ₩74,262 | ₩74,891 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,342 | ₩74,462 | ₩74,135 | ₩74,256 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,914 | ₩74,195 | ₩73,607 | ₩74,195 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,262 | ₩74,262 | ₩73,647 | ₩73,727 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,964 | ₩78,964 | ₩72,878 | ₩72,926 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,513 | ₩73,513 | ₩73,111 | ₩73,111 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,662 | ₩74,662 | ₩73,300 | ₩73,700 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,895 | ₩77,895 | ₩73,988 | ₩74,555 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,702 | ₩75,998 | ₩74,702 | ₩74,996 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,849 | ₩75,090 | ₩74,676 | ₩74,702 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,609 | ₩75,103 | ₩74,609 | ₩74,710 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,223 | ₩75,223 | ₩74,515 | ₩74,515 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,525 | ₩75,213 | ₩72,525 | ₩75,213 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,111 | ₩72,418 | ₩70,989 | ₩71,029 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,739 | ₩72,739 | ₩70,802 | ₩72,485 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,804 | ₩72,039 | ₩71,343 | ₩71,430 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,977 | ₩72,618 | ₩71,523 | ₩71,523 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,031 | ₩72,565 | ₩72,031 | ₩72,565 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,156 | ₩71,576 | ₩70,747 | ₩70,747 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,071 | ₩72,084 | ₩71,804 | ₩71,870 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,725 | ₩72,725 | ₩71,169 | ₩71,992 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,433 | ₩73,567 | ₩72,919 | ₩73,345 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,485 | ₩73,558 | ₩72,485 | ₩73,558 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,832 | ₩73,059 | ₩71,617 | ₩72,025 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,347 | ₩72,191 | ₩70,347 | ₩71,906 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,840 | ₩70,013 | ₩69,746 | ₩70,013 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,936 | ₩69,105 | ₩67,936 | ₩69,105 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,130 | ₩69,038 | ₩68,130 | ₩69,038 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,823 | ₩68,330 | ₩67,462 | ₩67,889 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,771 | ₩68,771 | ₩67,916 | ₩68,544 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,170 | ₩68,170 | ₩67,776 | ₩67,783 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,626 | ₩69,973 | ₩69,626 | ₩69,973 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,891 | ₩70,027 | ₩68,891 | ₩70,027 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,152 | ₩69,746 | ₩68,651 | ₩69,746 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,985 | ₩69,867 | ₩68,985 | ₩69,840 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,526 | ₩69,773 | ₩69,406 | ₩69,492 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,055 | ₩71,309 | ₩69,038 | ₩69,292 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,048 | ₩70,134 | ₩67,048 | ₩70,094 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,489 | ₩67,636 | ₩67,422 | ₩67,597 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,437 | ₩68,437 | ₩67,014 | ₩67,195 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,816 | ₩68,050 | ₩67,622 | ₩67,863 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,088 | ₩68,265 | ₩67,088 | ₩68,265 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,220 | ₩66,437 | ₩66,139 | ₩66,437 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,449 | ₩67,449 | ₩66,380 | ₩67,208 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,221 | ₩67,466 | ₩66,874 | ₩67,466 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,025 | ₩69,025 | ₩67,061 | ₩67,246 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,604 | ₩69,092 | ₩67,409 | ₩68,259 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,304 | ₩68,483 | ₩68,130 | ₩68,483 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,804 | ₩71,804 | ₩69,412 | ₩69,466 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,476 | ₩71,536 | ₩71,189 | ₩71,373 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,870 | ₩72,578 | ₩71,567 | ₩71,567 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,069 | ₩71,436 | ₩70,620 | ₩70,620 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,550 | ₩71,550 | ₩71,129 | ₩71,495 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,888 | ₩73,888 | ₩71,910 | ₩71,976 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,209 | ₩71,763 | ₩71,209 | ₩71,739 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,628 | ₩70,935 | ₩70,628 | ₩70,764 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,483 | ₩71,550 | ₩71,260 | ₩71,260 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,668 | ₩71,055 | ₩70,668 | ₩70,906 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,277 | ₩68,798 | ₩68,277 | ₩68,457 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,731 | ₩68,825 | ₩68,410 | ₩68,779 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,517 | ₩68,517 | ₩67,831 | ₩67,964 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,097 | ₩68,571 | ₩65,097 | ₩68,290 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,117 | ₩66,432 | ₩65,117 | ₩66,432 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,097 | ₩65,097 | ₩63,815 | ₩63,949 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,026 | ₩66,026 | ₩65,509 | ₩65,509 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,702 | ₩67,702 | ₩66,595 | ₩66,595 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,353 | ₩68,798 | ₩66,353 | ₩68,584 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,088 | ₩67,509 | ₩67,088 | ₩67,355 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,849 | ₩69,319 | ₩67,398 | ₩67,398 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,172 | ₩69,172 | ₩66,670 | ₩66,670 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,798 | ₩68,798 | ₩67,622 | ₩68,306 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,840 | ₩69,840 | ₩69,241 | ₩69,241 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,933 | ₩70,221 | ₩69,539 | ₩69,860 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,967 | ₩70,040 | ₩69,790 | ₩69,790 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,441 | ₩70,441 | ₩68,183 | ₩68,724 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,160 | ₩70,842 | ₩69,487 | ₩69,487 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,061 | ₩74,061 | ₩70,428 | ₩71,303 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,699 | ₩73,487 | ₩71,905 | ₩71,905 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,792 | ₩72,792 | ₩71,136 | ₩72,509 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,138 | ₩72,180 | ₩71,483 | ₩72,180 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,761 | ₩74,115 | ₩71,483 | ₩72,395 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,141 | ₩74,582 | ₩73,206 | ₩74,507 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,555 | ₩74,555 | ₩72,445 | ₩73,906 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,132 | ₩76,132 | ₩74,141 | ₩75,202 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,805 | ₩73,159 | ₩72,739 | ₩73,159 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,071 | ₩72,996 | ₩71,817 | ₩72,996 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,164 | ₩72,681 | ₩71,850 | ₩72,681 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,846 | ₩73,407 | ₩72,846 | ₩73,270 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,732 | ₩72,765 | ₩72,492 | ₩72,496 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,420 | ₩73,554 | ₩72,966 | ₩73,135 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,492 | ₩73,166 | ₩72,492 | ₩73,086 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,525 | ₩72,618 | ₩72,271 | ₩72,433 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,349 | ₩71,844 | ₩71,349 | ₩71,699 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,763 | ₩71,763 | ₩71,170 | ₩71,170 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩70,000 | ₩71,884 | ₩69,372 | ₩70,367 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,882 | ₩70,882 | ₩70,241 | ₩70,254 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,962 | ₩71,483 | ₩70,909 | ₩71,014 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,075 | ₩71,576 | ₩71,049 | ₩71,383 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,227 | ₩70,766 | ₩70,227 | ₩70,766 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,491 | ₩68,798 | ₩68,450 | ₩68,559 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,639 | ₩69,639 | ₩68,330 | ₩68,853 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,834 | ₩70,680 | ₩66,834 | ₩70,680 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,359 | ₩69,559 | ₩68,504 | ₩69,359 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,733 | ₩69,746 | ₩69,359 | ₩69,359 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,788 | ₩70,922 | ₩69,185 | ₩69,706 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,185 | ₩69,893 | ₩69,185 | ₩69,653 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,109 | ₩71,109 | ₩70,580 | ₩70,587 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,376 | ₩71,376 | ₩69,693 | ₩69,813 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,468 | ₩71,483 | ₩70,468 | ₩70,632 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,884 | ₩72,138 | ₩70,748 | ₩70,808 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,853 | ₩70,747 | ₩69,853 | ₩70,747 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,124 | ₩72,124 | ₩68,597 | ₩69,745 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,015 | ₩71,349 | ₩70,735 | ₩71,161 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,047 | ₩70,735 | ₩70,047 | ₩70,735 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,410 | ₩69,920 | ₩68,410 | ₩69,920 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,279 | ₩69,279 | ₩68,851 | ₩68,905 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,544 | ₩69,479 | ₩68,157 | ₩69,479 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,968 | ₩67,916 | ₩66,968 | ₩67,916 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,926 | ₩66,834 | ₩65,926 | ₩66,313 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,912 | ₩66,273 | ₩64,945 | ₩64,945 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,138 | ₩65,804 | ₩65,138 | ₩65,804 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,895 | ₩65,244 | ₩63,895 | ₩65,040 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,279 | ₩63,420 | ₩62,279 | ₩63,420 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,145 | ₩62,145 | ₩62,012 | ₩62,012 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,907 | ₩62,907 | ₩62,474 | ₩62,474 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,639 | ₩62,706 | ₩62,639 | ₩62,706 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,309 | ₩64,363 | ₩64,129 | ₩64,129 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,590 | ₩64,617 | ₩64,570 | ₩64,570 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,376 | ₩64,496 | ₩64,309 | ₩64,448 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,364 | ₩64,364 | ₩64,364 | ₩64,364 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,867 | ₩63,223 | ₩62,867 | ₩63,223 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,332 | ₩62,332 | ₩61,937 | ₩61,937 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,632 | ₩61,704 | ₩61,316 | ₩61,316 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,766 | ₩61,903 | ₩61,766 | ₩61,903 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,325 | ₩62,325 | ₩62,325 | ₩62,325 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,720 | ₩62,720 | ₩62,347 | ₩62,347 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,891 | ₩62,733 | ₩61,891 | ₩62,578 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,079 | ₩61,691 | ₩61,079 | ₩61,691 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,485 | ₩61,485 | ₩60,923 | ₩60,923 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,277 | ₩61,294 | ₩61,277 | ₩61,294 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,043 | ₩61,043 | ₩60,769 | ₩60,865 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,088 | ₩61,090 | ₩61,011 | ₩61,011 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,268 | ₩60,577 | ₩60,244 | ₩60,577 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,874 | ₩60,328 | ₩59,874 | ₩60,304 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,328 | ₩60,328 | ₩59,976 | ₩59,976 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,718 | ₩60,718 | ₩60,718 | ₩60,718 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,800 | ₩60,800 | ₩60,601 | ₩60,601 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,335 | ₩60,335 | ₩60,286 | ₩60,286 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,059 | ₩59,491 | ₩59,059 | ₩59,491 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,779 | ₩59,175 | ₩58,779 | ₩59,118 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,166 | ₩59,166 | ₩58,825 | ₩58,825 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,139 | ₩59,170 | ₩59,139 | ₩59,170 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,122 | ₩59,273 | ₩59,122 | ₩59,265 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,781 | ₩59,785 | ₩59,179 | ₩59,354 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,638 | ₩59,928 | ₩59,638 | ₩59,790 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,954 | ₩59,954 | ₩59,616 | ₩59,616 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,609 | ₩60,609 | ₩60,429 | ₩60,429 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,368 | ₩60,649 | ₩60,368 | ₩60,445 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,315 | ₩60,582 | ₩60,148 | ₩60,483 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,635 | ₩60,080 | ₩59,554 | ₩60,080 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,449 | ₩60,542 | ₩60,119 | ₩60,119 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,649 | ₩60,783 | ₩60,422 | ₩60,656 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,397 | ₩61,397 | ₩60,725 | ₩60,725 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,651 | ₩61,651 | ₩61,344 | ₩61,393 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,384 | ₩61,463 | ₩61,384 | ₩61,463 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,651 | ₩61,651 | ₩61,234 | ₩61,234 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,704 | ₩62,038 | ₩61,651 | ₩61,651 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,897 | ₩61,897 | ₩61,897 | ₩61,897 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,092 | ₩62,092 | ₩62,005 | ₩62,030 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,998 | ₩62,126 | ₩61,998 | ₩62,126 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,654 | ₩61,654 | ₩61,654 | ₩61,654 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,983 | ₩60,983 | ₩59,941 | ₩59,966 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,756 | ₩60,757 | ₩60,756 | ₩60,757 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,554 | ₩60,466 | ₩59,554 | ₩60,466 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,286 | ₩59,487 | ₩59,033 | ₩59,401 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,128 | ₩60,128 | ₩59,640 | ₩59,704 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,935 | ₩63,935 | ₩59,994 | ₩60,351 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,781 | ₩60,887 | ₩59,781 | ₩60,887 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,026 | ₩60,462 | ₩59,767 | ₩60,382 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,211 | ₩60,235 | ₩59,459 | ₩59,459 | -1.25% | 2천 |
|---|