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 | ₩64,406 | ₩64,406 | ₩64,085 | ₩64,219 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,178 | ₩63,778 | ₩63,004 | ₩63,778 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,072 | ₩64,072 | ₩63,218 | ₩63,578 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,343 | ₩65,393 | ₩64,659 | ₩65,280 | -0.10% | 2.5천 |
| 2026.10.05 | ₩64,993 | ₩65,567 | ₩64,652 | ₩65,113 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,580 | ₩66,007 | ₩65,166 | ₩65,357 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,472 | ₩65,287 | ₩64,352 | ₩65,126 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,060 | ₩65,106 | ₩64,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,753 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,859 | ₩65,152 | ₩64,673 | ₩65,152 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,620 | ₩65,620 | ₩65,096 | ₩65,096 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,475 | ₩66,475 | ₩65,901 | ₩66,204 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,043 | ₩66,515 | ₩66,034 | ₩66,034 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,475 | ₩66,475 | ₩66,061 | ₩66,274 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,914 | ₩66,208 | ₩65,914 | ₩66,208 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,047 | ₩66,835 | ₩66,047 | ₩66,768 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,647 | ₩66,394 | ₩65,647 | ₩66,110 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,690 | ₩68,690 | ₩66,087 | ₩66,138 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,234 | ₩67,396 | ₩66,234 | ₩66,599 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,354 | ₩66,648 | ₩66,154 | ₩66,228 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,261 | ₩67,008 | ₩66,141 | ₩66,668 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,648 | ₩67,175 | ₩66,648 | ₩67,091 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,075 | ₩67,075 | ₩66,325 | ₩66,521 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,690 | ₩68,690 | ₩67,049 | ₩67,049 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,770 | ₩68,770 | ₩67,996 | ₩68,020 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,123 | ₩68,423 | ₩68,123 | ₩68,231 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,196 | ₩68,196 | ₩67,462 | ₩68,138 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,482 | ₩67,556 | ₩67,361 | ₩67,361 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,678 | ₩69,705 | ₩67,556 | ₩67,556 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,466 | ₩72,001 | ₩68,277 | ₩68,597 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,586 | ₩70,586 | ₩69,518 | ₩69,932 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,787 | ₩71,787 | ₩70,252 | ₩70,586 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,479 | ₩70,735 | ₩70,279 | ₩70,735 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,878 | ₩70,279 | ₩69,865 | ₩70,012 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,603 | ₩73,603 | ₩69,852 | ₩70,132 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,641 | ₩72,641 | ₩71,053 | ₩71,333 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,590 | ₩74,590 | ₩71,524 | ₩71,524 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,938 | ₩75,938 | ₩74,019 | ₩74,019 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩75,965 | ₩76,059 | ₩75,567 | ₩75,659 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,340 | ₩77,340 | ₩76,530 | ₩76,621 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,593 | ₩77,167 | ₩76,412 | ₩77,069 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,881 | ₩77,881 | ₩75,696 | ₩76,045 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,073 | ₩76,739 | ₩75,778 | ₩76,499 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,858 | ₩75,858 | ₩75,389 | ₩75,431 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,005 | ₩76,005 | ₩75,044 | ₩75,191 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,085 | ₩76,085 | ₩74,517 | ₩75,383 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,111 | ₩76,786 | ₩74,750 | ₩74,871 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,631 | ₩76,713 | ₩75,625 | ₩75,641 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,754 | ₩77,754 | ₩74,804 | ₩76,013 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,684 | ₩75,545 | ₩73,983 | ₩75,545 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,348 | ₩73,763 | ₩72,348 | ₩73,389 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,657 | ₩74,684 | ₩71,887 | ₩73,376 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,019 | ₩76,019 | ₩72,348 | ₩72,368 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩74,975 | ₩75,672 | ₩74,726 | ₩75,439 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,113 | ₩77,113 | ₩74,971 | ₩75,621 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,845 | ₩75,845 | ₩74,550 | ₩75,124 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,069 | ₩74,897 | ₩73,069 | ₩74,159 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,561 | ₩72,762 | ₩72,455 | ₩72,455 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,333 | ₩72,775 | ₩71,307 | ₩72,631 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,896 | ₩74,136 | ₩71,647 | ₩71,687 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,441 | ₩72,508 | ₩71,744 | ₩71,744 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,603 | ₩73,603 | ₩71,400 | ₩71,443 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,161 | ₩73,269 | ₩72,161 | ₩72,774 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,922 | ₩73,042 | ₩72,585 | ₩72,596 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,882 | ₩72,882 | ₩71,887 | ₩72,003 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,129 | ₩73,669 | ₩73,003 | ₩73,510 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,657 | ₩74,657 | ₩73,683 | ₩73,843 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,564 | ₩74,564 | ₩73,576 | ₩73,603 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,739 | ₩76,739 | ₩74,564 | ₩75,071 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,700 | ₩77,700 | ₩76,432 | ₩76,726 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,538 | ₩76,085 | ₩75,538 | ₩75,740 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,445 | ₩75,979 | ₩75,164 | ₩75,164 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,203 | ₩75,031 | ₩74,203 | ₩74,832 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,283 | ₩74,403 | ₩74,076 | ₩74,198 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,856 | ₩74,136 | ₩73,549 | ₩74,136 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,203 | ₩74,203 | ₩73,589 | ₩73,669 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,902 | ₩78,902 | ₩72,820 | ₩72,868 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,456 | ₩73,456 | ₩73,054 | ₩73,054 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,604 | ₩74,604 | ₩73,242 | ₩73,643 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,834 | ₩77,834 | ₩73,930 | ₩74,497 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,644 | ₩75,938 | ₩74,644 | ₩74,937 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,791 | ₩75,031 | ₩74,617 | ₩74,644 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,550 | ₩75,044 | ₩74,550 | ₩74,652 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,164 | ₩75,164 | ₩74,457 | ₩74,457 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,468 | ₩75,154 | ₩72,468 | ₩75,154 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,054 | ₩72,361 | ₩70,933 | ₩70,973 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,681 | ₩72,681 | ₩70,746 | ₩72,428 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,747 | ₩71,982 | ₩71,287 | ₩71,373 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,921 | ₩72,561 | ₩71,467 | ₩71,467 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩71,974 | ₩72,508 | ₩71,974 | ₩72,508 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,100 | ₩71,520 | ₩70,691 | ₩70,691 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,014 | ₩72,027 | ₩71,747 | ₩71,814 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,668 | ₩72,668 | ₩71,113 | ₩71,935 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,376 | ₩73,509 | ₩72,862 | ₩73,288 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,428 | ₩73,500 | ₩72,428 | ₩73,500 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,775 | ₩73,002 | ₩71,560 | ₩71,969 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,292 | ₩72,134 | ₩70,292 | ₩71,850 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,785 | ₩69,958 | ₩69,691 | ₩69,958 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,883 | ₩69,051 | ₩67,883 | ₩69,051 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,076 | ₩68,984 | ₩68,076 | ₩68,984 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,769 | ₩68,277 | ₩67,409 | ₩67,836 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,717 | ₩68,717 | ₩67,863 | ₩68,490 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,116 | ₩68,116 | ₩67,723 | ₩67,729 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,571 | ₩69,918 | ₩69,571 | ₩69,918 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,837 | ₩69,972 | ₩68,837 | ₩69,972 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,097 | ₩69,691 | ₩68,597 | ₩69,691 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,931 | ₩69,812 | ₩68,931 | ₩69,785 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,471 | ₩69,718 | ₩69,351 | ₩69,438 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,000 | ₩71,253 | ₩68,984 | ₩69,238 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩66,995 | ₩70,079 | ₩66,995 | ₩70,039 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,436 | ₩67,582 | ₩67,369 | ₩67,544 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,383 | ₩68,383 | ₩66,962 | ₩67,142 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,763 | ₩67,996 | ₩67,569 | ₩67,809 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,035 | ₩68,211 | ₩67,035 | ₩68,211 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,168 | ₩66,385 | ₩66,087 | ₩66,385 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,396 | ₩67,396 | ₩66,328 | ₩67,155 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,169 | ₩67,413 | ₩66,822 | ₩67,413 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩68,971 | ₩68,971 | ₩67,008 | ₩67,193 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,550 | ₩69,037 | ₩67,356 | ₩68,206 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,250 | ₩68,429 | ₩68,076 | ₩68,429 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,747 | ₩71,747 | ₩69,358 | ₩69,411 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,420 | ₩71,480 | ₩71,133 | ₩71,317 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,814 | ₩72,521 | ₩71,511 | ₩71,511 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,013 | ₩71,380 | ₩70,564 | ₩70,564 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,493 | ₩71,493 | ₩71,073 | ₩71,439 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,829 | ₩73,829 | ₩71,854 | ₩71,919 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,153 | ₩71,707 | ₩71,153 | ₩71,683 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,572 | ₩70,879 | ₩70,572 | ₩70,709 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,427 | ₩71,493 | ₩71,204 | ₩71,204 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,613 | ₩71,000 | ₩70,613 | ₩70,850 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,223 | ₩68,744 | ₩68,223 | ₩68,403 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,677 | ₩68,770 | ₩68,357 | ₩68,725 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,463 | ₩68,463 | ₩67,777 | ₩67,911 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,046 | ₩68,517 | ₩65,046 | ₩68,237 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,066 | ₩66,380 | ₩65,066 | ₩66,380 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,046 | ₩65,046 | ₩63,765 | ₩63,898 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩65,974 | ₩65,974 | ₩65,457 | ₩65,457 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,649 | ₩67,649 | ₩66,543 | ₩66,543 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,301 | ₩68,744 | ₩66,301 | ₩68,530 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,035 | ₩67,456 | ₩67,035 | ₩67,302 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,796 | ₩69,264 | ₩67,345 | ₩67,345 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,117 | ₩69,117 | ₩66,617 | ₩66,617 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,744 | ₩68,744 | ₩67,569 | ₩68,253 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,785 | ₩69,785 | ₩69,187 | ₩69,187 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,878 | ₩70,165 | ₩69,485 | ₩69,805 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,912 | ₩69,985 | ₩69,736 | ₩69,736 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,386 | ₩70,386 | ₩68,130 | ₩68,670 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,105 | ₩70,786 | ₩69,433 | ₩69,433 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,003 | ₩74,003 | ₩70,372 | ₩71,247 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,641 | ₩73,429 | ₩71,849 | ₩71,849 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,735 | ₩72,735 | ₩71,080 | ₩72,452 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,081 | ₩72,124 | ₩71,427 | ₩72,124 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,703 | ₩74,056 | ₩71,427 | ₩72,338 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,083 | ₩74,524 | ₩73,149 | ₩74,449 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,497 | ₩74,497 | ₩72,388 | ₩73,848 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,072 | ₩76,072 | ₩74,083 | ₩75,143 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,748 | ₩73,102 | ₩72,681 | ₩73,102 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,014 | ₩72,939 | ₩71,760 | ₩72,939 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,108 | ₩72,624 | ₩71,794 | ₩72,624 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,788 | ₩73,349 | ₩72,788 | ₩73,213 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,675 | ₩72,708 | ₩72,435 | ₩72,439 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,362 | ₩73,496 | ₩72,908 | ₩73,078 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,435 | ₩73,109 | ₩72,435 | ₩73,029 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,468 | ₩72,561 | ₩72,214 | ₩72,376 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,293 | ₩71,787 | ₩71,293 | ₩71,643 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,707 | ₩71,707 | ₩71,114 | ₩71,114 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩69,945 | ₩71,827 | ₩69,318 | ₩70,312 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,826 | ₩70,826 | ₩70,185 | ₩70,199 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,906 | ₩71,427 | ₩70,853 | ₩70,958 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,020 | ₩71,520 | ₩70,993 | ₩71,327 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,172 | ₩70,710 | ₩70,172 | ₩70,710 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,437 | ₩68,744 | ₩68,397 | ₩68,505 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,585 | ₩69,585 | ₩68,277 | ₩68,798 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,782 | ₩70,625 | ₩66,782 | ₩70,625 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,304 | ₩69,505 | ₩68,450 | ₩69,304 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,678 | ₩69,691 | ₩69,304 | ₩69,304 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,733 | ₩70,866 | ₩69,131 | ₩69,651 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,131 | ₩69,838 | ₩69,131 | ₩69,598 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,053 | ₩71,053 | ₩70,524 | ₩70,531 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,320 | ₩71,320 | ₩69,638 | ₩69,758 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,412 | ₩71,427 | ₩70,412 | ₩70,576 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,827 | ₩72,081 | ₩70,693 | ₩70,753 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,798 | ₩70,691 | ₩69,798 | ₩70,691 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,067 | ₩72,067 | ₩68,544 | ₩69,690 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩70,960 | ₩71,293 | ₩70,679 | ₩71,105 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩69,992 | ₩70,679 | ₩69,992 | ₩70,679 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,357 | ₩69,865 | ₩68,357 | ₩69,865 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,224 | ₩69,224 | ₩68,797 | ₩68,851 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,490 | ₩69,425 | ₩68,103 | ₩69,425 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,915 | ₩67,863 | ₩66,915 | ₩67,863 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,874 | ₩66,782 | ₩65,874 | ₩66,261 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,861 | ₩66,221 | ₩64,894 | ₩64,894 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,086 | ₩65,752 | ₩65,086 | ₩65,752 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,845 | ₩65,193 | ₩63,845 | ₩64,989 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,230 | ₩63,370 | ₩62,230 | ₩63,370 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,096 | ₩62,096 | ₩61,963 | ₩61,963 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,857 | ₩62,857 | ₩62,425 | ₩62,425 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,590 | ₩62,657 | ₩62,590 | ₩62,657 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,259 | ₩64,312 | ₩64,079 | ₩64,079 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,539 | ₩64,566 | ₩64,519 | ₩64,519 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,325 | ₩64,446 | ₩64,259 | ₩64,398 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,313 | ₩64,313 | ₩64,313 | ₩64,313 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,817 | ₩63,173 | ₩62,817 | ₩63,173 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,283 | ₩62,283 | ₩61,888 | ₩61,888 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,584 | ₩61,656 | ₩61,267 | ₩61,267 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,717 | ₩61,855 | ₩61,717 | ₩61,855 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,276 | ₩62,276 | ₩62,276 | ₩62,276 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,670 | ₩62,670 | ₩62,298 | ₩62,298 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,843 | ₩62,684 | ₩61,843 | ₩62,529 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,031 | ₩61,642 | ₩61,031 | ₩61,642 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,437 | ₩61,437 | ₩60,875 | ₩60,875 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,229 | ₩61,246 | ₩61,229 | ₩61,246 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩60,995 | ₩60,995 | ₩60,721 | ₩60,818 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,040 | ₩61,042 | ₩60,963 | ₩60,963 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,221 | ₩60,529 | ₩60,197 | ₩60,529 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,827 | ₩60,281 | ₩59,827 | ₩60,257 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,281 | ₩60,281 | ₩59,929 | ₩59,929 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,671 | ₩60,671 | ₩60,671 | ₩60,671 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,752 | ₩60,752 | ₩60,553 | ₩60,553 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,288 | ₩60,288 | ₩60,238 | ₩60,238 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,013 | ₩59,444 | ₩59,013 | ₩59,444 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,733 | ₩59,129 | ₩58,733 | ₩59,072 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,120 | ₩59,120 | ₩58,779 | ₩58,779 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,093 | ₩59,124 | ₩59,093 | ₩59,124 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,076 | ₩59,226 | ₩59,076 | ₩59,218 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,734 | ₩59,738 | ₩59,133 | ₩59,308 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,591 | ₩59,880 | ₩59,591 | ₩59,743 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,907 | ₩59,907 | ₩59,569 | ₩59,569 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,561 | ₩60,561 | ₩60,381 | ₩60,381 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,321 | ₩60,601 | ₩60,321 | ₩60,397 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,268 | ₩60,535 | ₩60,101 | ₩60,436 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,588 | ₩60,033 | ₩59,507 | ₩60,033 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,401 | ₩60,494 | ₩60,071 | ₩60,071 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,601 | ₩60,735 | ₩60,374 | ₩60,608 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,349 | ₩61,349 | ₩60,677 | ₩60,677 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,602 | ₩61,602 | ₩61,295 | ₩61,345 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,335 | ₩61,414 | ₩61,335 | ₩61,414 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,602 | ₩61,602 | ₩61,186 | ₩61,186 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,656 | ₩61,990 | ₩61,602 | ₩61,602 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,848 | ₩61,848 | ₩61,848 | ₩61,848 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,043 | ₩62,043 | ₩61,956 | ₩61,981 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,949 | ₩62,078 | ₩61,949 | ₩62,078 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,605 | ₩61,605 | ₩61,605 | ₩61,605 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,935 | ₩60,935 | ₩59,894 | ₩59,919 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,708 | ₩60,709 | ₩60,708 | ₩60,709 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,507 | ₩60,418 | ₩59,507 | ₩60,418 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,240 | ₩59,440 | ₩58,986 | ₩59,355 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,081 | ₩60,081 | ₩59,593 | ₩59,658 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,885 | ₩63,885 | ₩59,947 | ₩60,304 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,734 | ₩60,839 | ₩59,734 | ₩60,839 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩59,979 | ₩60,414 | ₩59,720 | ₩60,334 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,163 | ₩60,187 | ₩59,412 | ₩59,412 | -1.25% | 2천 |
|---|