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 | ₩64,375 | ₩64,375 | ₩64,054 | ₩64,188 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,147 | ₩63,748 | ₩62,974 | ₩63,748 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,041 | ₩64,041 | ₩63,187 | ₩63,547 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,311 | ₩65,362 | ₩64,628 | ₩65,249 | -0.10% | 2.5천 |
| 2026.10.05 | ₩64,962 | ₩65,535 | ₩64,621 | ₩65,082 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,549 | ₩65,976 | ₩65,135 | ₩65,326 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,441 | ₩65,255 | ₩64,321 | ₩65,095 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,028 | ₩65,075 | ₩64,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,722 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,828 | ₩65,120 | ₩64,642 | ₩65,120 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,589 | ₩65,589 | ₩65,064 | ₩65,064 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,443 | ₩66,443 | ₩65,869 | ₩66,172 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,012 | ₩66,483 | ₩66,002 | ₩66,002 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,443 | ₩66,443 | ₩66,029 | ₩66,243 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,882 | ₩66,176 | ₩65,882 | ₩66,176 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,016 | ₩66,803 | ₩66,016 | ₩66,736 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,615 | ₩66,363 | ₩65,615 | ₩66,078 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,657 | ₩68,657 | ₩66,056 | ₩66,106 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,203 | ₩67,363 | ₩66,203 | ₩66,567 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,323 | ₩66,616 | ₩66,122 | ₩66,196 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,229 | ₩66,976 | ₩66,109 | ₩66,636 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,616 | ₩67,143 | ₩66,616 | ₩67,059 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,043 | ₩67,043 | ₩66,293 | ₩66,489 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,657 | ₩68,657 | ₩67,016 | ₩67,016 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,737 | ₩68,737 | ₩67,964 | ₩67,988 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,090 | ₩68,391 | ₩68,090 | ₩68,198 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,164 | ₩68,164 | ₩67,430 | ₩68,105 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,450 | ₩67,523 | ₩67,329 | ₩67,329 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,645 | ₩69,671 | ₩67,523 | ₩67,523 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,432 | ₩71,966 | ₩68,244 | ₩68,564 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,552 | ₩70,552 | ₩69,485 | ₩69,898 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,753 | ₩71,753 | ₩70,218 | ₩70,552 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,445 | ₩70,701 | ₩70,245 | ₩70,701 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,845 | ₩70,245 | ₩69,832 | ₩69,978 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,567 | ₩73,567 | ₩69,818 | ₩70,098 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,607 | ₩72,607 | ₩71,019 | ₩71,299 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,555 | ₩74,555 | ₩71,490 | ₩71,490 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,902 | ₩75,902 | ₩73,984 | ₩73,984 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩75,929 | ₩76,022 | ₩75,531 | ₩75,623 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,303 | ₩77,303 | ₩76,493 | ₩76,584 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,556 | ₩77,130 | ₩76,376 | ₩77,032 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,843 | ₩77,843 | ₩75,659 | ₩76,009 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,037 | ₩76,703 | ₩75,742 | ₩76,462 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,822 | ₩75,822 | ₩75,352 | ₩75,395 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩75,969 | ₩75,969 | ₩75,008 | ₩75,155 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,049 | ₩76,049 | ₩74,481 | ₩75,347 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,075 | ₩76,749 | ₩74,715 | ₩74,835 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,595 | ₩76,676 | ₩75,589 | ₩75,605 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,717 | ₩77,717 | ₩74,768 | ₩75,977 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,648 | ₩75,508 | ₩73,947 | ₩75,508 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,313 | ₩73,727 | ₩72,313 | ₩73,354 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,621 | ₩74,648 | ₩71,853 | ₩73,340 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩75,982 | ₩75,982 | ₩72,313 | ₩72,333 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩74,939 | ₩75,635 | ₩74,691 | ₩75,403 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,076 | ₩77,076 | ₩74,935 | ₩75,585 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,809 | ₩75,809 | ₩74,515 | ₩75,088 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,034 | ₩74,861 | ₩73,034 | ₩74,124 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,527 | ₩72,727 | ₩72,420 | ₩72,420 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,299 | ₩72,740 | ₩71,272 | ₩72,596 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,861 | ₩74,101 | ₩71,613 | ₩71,653 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,406 | ₩72,473 | ₩71,710 | ₩71,710 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,567 | ₩73,567 | ₩71,366 | ₩71,409 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,126 | ₩73,234 | ₩72,126 | ₩72,739 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,887 | ₩73,007 | ₩72,551 | ₩72,561 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,847 | ₩72,847 | ₩71,853 | ₩71,969 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,094 | ₩73,634 | ₩72,968 | ₩73,475 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,621 | ₩74,621 | ₩73,647 | ₩73,807 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,528 | ₩74,528 | ₩73,541 | ₩73,567 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,703 | ₩76,703 | ₩74,528 | ₩75,035 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,663 | ₩77,663 | ₩76,396 | ₩76,689 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,502 | ₩76,049 | ₩75,502 | ₩75,703 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,408 | ₩75,942 | ₩75,128 | ₩75,128 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,168 | ₩74,995 | ₩74,168 | ₩74,796 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,248 | ₩74,368 | ₩74,041 | ₩74,162 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,821 | ₩74,101 | ₩73,514 | ₩74,101 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,168 | ₩74,168 | ₩73,554 | ₩73,634 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,864 | ₩78,864 | ₩72,785 | ₩72,833 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,420 | ₩73,420 | ₩73,019 | ₩73,019 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,568 | ₩74,568 | ₩73,207 | ₩73,607 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,797 | ₩77,797 | ₩73,894 | ₩74,461 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,608 | ₩75,902 | ₩74,608 | ₩74,901 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,755 | ₩74,995 | ₩74,581 | ₩74,608 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,515 | ₩75,008 | ₩74,515 | ₩74,616 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,128 | ₩75,128 | ₩74,421 | ₩74,421 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,433 | ₩75,118 | ₩72,433 | ₩75,118 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,020 | ₩72,326 | ₩70,899 | ₩70,939 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,647 | ₩72,647 | ₩70,712 | ₩72,393 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,713 | ₩71,948 | ₩71,252 | ₩71,339 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,886 | ₩72,527 | ₩71,433 | ₩71,433 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩71,940 | ₩72,473 | ₩71,940 | ₩72,473 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,066 | ₩71,486 | ₩70,657 | ₩70,657 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩71,980 | ₩71,993 | ₩71,713 | ₩71,779 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,633 | ₩72,633 | ₩71,079 | ₩71,901 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,340 | ₩73,474 | ₩72,827 | ₩73,252 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,393 | ₩73,465 | ₩72,393 | ₩73,465 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,740 | ₩72,967 | ₩71,526 | ₩71,934 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,258 | ₩72,100 | ₩70,258 | ₩71,815 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,751 | ₩69,925 | ₩69,658 | ₩69,925 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,850 | ₩69,018 | ₩67,850 | ₩69,018 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,044 | ₩68,951 | ₩68,044 | ₩68,951 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,737 | ₩68,244 | ₩67,377 | ₩67,804 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,684 | ₩68,684 | ₩67,830 | ₩68,457 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,084 | ₩68,084 | ₩67,690 | ₩67,697 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,538 | ₩69,885 | ₩69,538 | ₩69,885 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,804 | ₩69,938 | ₩68,804 | ₩69,938 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,064 | ₩69,658 | ₩68,564 | ₩69,658 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,898 | ₩69,778 | ₩68,898 | ₩69,751 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,438 | ₩69,685 | ₩69,318 | ₩69,405 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩70,966 | ₩71,219 | ₩68,951 | ₩69,204 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩66,963 | ₩70,045 | ₩66,963 | ₩70,005 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,403 | ₩67,550 | ₩67,337 | ₩67,511 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,351 | ₩68,351 | ₩66,930 | ₩67,110 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,730 | ₩67,964 | ₩67,537 | ₩67,777 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,003 | ₩68,178 | ₩67,003 | ₩68,178 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,136 | ₩66,353 | ₩66,056 | ₩66,353 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,363 | ₩67,363 | ₩66,296 | ₩67,123 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,136 | ₩67,381 | ₩66,790 | ₩67,381 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩68,938 | ₩68,938 | ₩66,976 | ₩67,160 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,517 | ₩69,004 | ₩67,323 | ₩68,173 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,217 | ₩68,396 | ₩68,044 | ₩68,396 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,713 | ₩71,713 | ₩69,325 | ₩69,378 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,386 | ₩71,446 | ₩71,099 | ₩71,283 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,779 | ₩72,487 | ₩71,477 | ₩71,477 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩70,979 | ₩71,346 | ₩70,531 | ₩70,531 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,459 | ₩71,459 | ₩71,039 | ₩71,405 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,794 | ₩73,794 | ₩71,819 | ₩71,885 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,119 | ₩71,673 | ₩71,119 | ₩71,649 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,539 | ₩70,845 | ₩70,539 | ₩70,675 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,393 | ₩71,459 | ₩71,170 | ₩71,170 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,579 | ₩70,966 | ₩70,579 | ₩70,816 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,190 | ₩68,711 | ₩68,190 | ₩68,371 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,644 | ₩68,737 | ₩68,324 | ₩68,692 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,431 | ₩68,431 | ₩67,745 | ₩67,878 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,015 | ₩68,484 | ₩65,015 | ₩68,204 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,035 | ₩66,348 | ₩65,035 | ₩66,348 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,015 | ₩65,015 | ₩63,734 | ₩63,868 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩65,942 | ₩65,942 | ₩65,426 | ₩65,426 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,617 | ₩67,617 | ₩66,511 | ₩66,511 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,269 | ₩68,711 | ₩66,269 | ₩68,497 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,003 | ₩67,423 | ₩67,003 | ₩67,270 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,764 | ₩69,231 | ₩67,313 | ₩67,313 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,084 | ₩69,084 | ₩66,585 | ₩66,585 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,711 | ₩68,711 | ₩67,537 | ₩68,220 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,751 | ₩69,751 | ₩69,154 | ₩69,154 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,845 | ₩70,132 | ₩69,451 | ₩69,771 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,878 | ₩69,952 | ₩69,702 | ₩69,702 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,352 | ₩70,352 | ₩68,097 | ₩68,637 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,072 | ₩70,752 | ₩69,399 | ₩69,399 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩73,967 | ₩73,967 | ₩70,338 | ₩71,212 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,607 | ₩73,394 | ₩71,814 | ₩71,814 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,700 | ₩72,700 | ₩71,046 | ₩72,417 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,046 | ₩72,089 | ₩71,393 | ₩72,089 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,667 | ₩74,021 | ₩71,393 | ₩72,304 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,048 | ₩74,488 | ₩73,114 | ₩74,413 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,461 | ₩74,461 | ₩72,353 | ₩73,813 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,035 | ₩76,035 | ₩74,048 | ₩75,107 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,713 | ₩73,067 | ₩72,647 | ₩73,067 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩71,980 | ₩72,904 | ₩71,726 | ₩72,904 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,073 | ₩72,589 | ₩71,759 | ₩72,589 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,753 | ₩73,314 | ₩72,753 | ₩73,178 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,640 | ₩72,673 | ₩72,400 | ₩72,404 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,327 | ₩73,461 | ₩72,873 | ₩73,043 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,400 | ₩73,074 | ₩72,400 | ₩72,994 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,433 | ₩72,527 | ₩72,180 | ₩72,341 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,259 | ₩71,753 | ₩71,259 | ₩71,609 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,673 | ₩71,673 | ₩71,080 | ₩71,080 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩69,912 | ₩71,793 | ₩69,284 | ₩70,278 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,792 | ₩70,792 | ₩70,152 | ₩70,165 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,872 | ₩71,393 | ₩70,819 | ₩70,924 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩70,986 | ₩71,486 | ₩70,959 | ₩71,292 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,138 | ₩70,676 | ₩70,138 | ₩70,676 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,404 | ₩68,711 | ₩68,364 | ₩68,472 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,551 | ₩69,551 | ₩68,244 | ₩68,765 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,750 | ₩70,591 | ₩66,750 | ₩70,591 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,271 | ₩69,471 | ₩68,417 | ₩69,271 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,645 | ₩69,658 | ₩69,271 | ₩69,271 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,699 | ₩70,832 | ₩69,098 | ₩69,618 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,098 | ₩69,805 | ₩69,098 | ₩69,565 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,019 | ₩71,019 | ₩70,491 | ₩70,497 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,286 | ₩71,286 | ₩69,605 | ₩69,725 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,379 | ₩71,393 | ₩70,379 | ₩70,543 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,793 | ₩72,046 | ₩70,659 | ₩70,719 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,765 | ₩70,657 | ₩69,765 | ₩70,657 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,033 | ₩72,033 | ₩68,511 | ₩69,657 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩70,926 | ₩71,259 | ₩70,645 | ₩71,071 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩69,958 | ₩70,645 | ₩69,958 | ₩70,645 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,324 | ₩69,832 | ₩68,324 | ₩69,832 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,191 | ₩69,191 | ₩68,764 | ₩68,818 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,457 | ₩69,391 | ₩68,070 | ₩69,391 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,883 | ₩67,830 | ₩66,883 | ₩67,830 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,842 | ₩66,750 | ₩65,842 | ₩66,229 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,829 | ₩66,189 | ₩64,863 | ₩64,863 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,055 | ₩65,721 | ₩65,055 | ₩65,721 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,814 | ₩65,162 | ₩63,814 | ₩64,958 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,200 | ₩63,339 | ₩62,200 | ₩63,339 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,067 | ₩62,067 | ₩61,933 | ₩61,933 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,827 | ₩62,827 | ₩62,395 | ₩62,395 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,560 | ₩62,627 | ₩62,560 | ₩62,627 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,228 | ₩64,281 | ₩64,048 | ₩64,048 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,508 | ₩64,535 | ₩64,488 | ₩64,488 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,295 | ₩64,415 | ₩64,228 | ₩64,367 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,283 | ₩64,283 | ₩64,283 | ₩64,283 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,787 | ₩63,143 | ₩62,787 | ₩63,143 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,253 | ₩62,253 | ₩61,858 | ₩61,858 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,554 | ₩61,626 | ₩61,238 | ₩61,238 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,688 | ₩61,825 | ₩61,688 | ₩61,825 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,247 | ₩62,247 | ₩62,247 | ₩62,247 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,640 | ₩62,640 | ₩62,268 | ₩62,268 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,813 | ₩62,654 | ₩61,813 | ₩62,499 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,002 | ₩61,613 | ₩61,002 | ₩61,613 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,407 | ₩61,407 | ₩60,846 | ₩60,846 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,199 | ₩61,217 | ₩61,199 | ₩61,217 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩60,966 | ₩60,966 | ₩60,692 | ₩60,788 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,011 | ₩61,013 | ₩60,934 | ₩60,934 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,192 | ₩60,500 | ₩60,168 | ₩60,500 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,798 | ₩60,252 | ₩59,798 | ₩60,228 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,252 | ₩60,252 | ₩59,900 | ₩59,900 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,642 | ₩60,642 | ₩60,642 | ₩60,642 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,723 | ₩60,723 | ₩60,524 | ₩60,524 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,259 | ₩60,259 | ₩60,209 | ₩60,209 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩58,985 | ₩59,415 | ₩58,985 | ₩59,415 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,704 | ₩59,101 | ₩58,704 | ₩59,043 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,091 | ₩59,091 | ₩58,751 | ₩58,751 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,065 | ₩59,095 | ₩59,065 | ₩59,095 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,047 | ₩59,198 | ₩59,047 | ₩59,190 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,705 | ₩59,709 | ₩59,105 | ₩59,279 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,562 | ₩59,852 | ₩59,562 | ₩59,714 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,878 | ₩59,878 | ₩59,541 | ₩59,541 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,532 | ₩60,532 | ₩60,352 | ₩60,352 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,292 | ₩60,572 | ₩60,292 | ₩60,368 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,239 | ₩60,506 | ₩60,072 | ₩60,407 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,560 | ₩60,004 | ₩59,478 | ₩60,004 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,372 | ₩60,465 | ₩60,043 | ₩60,043 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,572 | ₩60,706 | ₩60,345 | ₩60,579 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,319 | ₩61,319 | ₩60,648 | ₩60,648 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,573 | ₩61,573 | ₩61,266 | ₩61,315 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,306 | ₩61,385 | ₩61,306 | ₩61,385 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,573 | ₩61,573 | ₩61,157 | ₩61,157 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,626 | ₩61,960 | ₩61,573 | ₩61,573 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,818 | ₩61,818 | ₩61,818 | ₩61,818 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,013 | ₩62,013 | ₩61,926 | ₩61,952 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,920 | ₩62,048 | ₩61,920 | ₩62,048 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,576 | ₩61,576 | ₩61,576 | ₩61,576 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,906 | ₩60,906 | ₩59,865 | ₩59,890 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,679 | ₩60,680 | ₩60,679 | ₩60,680 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,478 | ₩60,389 | ₩59,478 | ₩60,389 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,211 | ₩59,411 | ₩58,958 | ₩59,326 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,052 | ₩60,052 | ₩59,565 | ₩59,629 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,854 | ₩63,854 | ₩59,918 | ₩60,275 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,705 | ₩60,810 | ₩59,705 | ₩60,810 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩59,950 | ₩60,385 | ₩59,692 | ₩60,305 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,135 | ₩60,159 | ₩59,383 | ₩59,383 | -1.25% | 2천 |
|---|