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 | ₩64,454 | ₩64,454 | ₩64,133 | ₩64,267 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,225 | ₩63,826 | ₩63,051 | ₩63,826 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,120 | ₩64,120 | ₩63,265 | ₩63,626 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,392 | ₩65,442 | ₩64,708 | ₩65,329 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,042 | ₩65,616 | ₩64,701 | ₩65,162 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,629 | ₩66,057 | ₩65,215 | ₩65,406 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,521 | ₩65,335 | ₩64,400 | ₩65,175 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,108 | ₩65,155 | ₩64,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,801 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,908 | ₩65,201 | ₩64,721 | ₩65,201 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,669 | ₩65,669 | ₩65,144 | ₩65,144 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,524 | ₩66,524 | ₩65,950 | ₩66,253 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,093 | ₩66,564 | ₩66,084 | ₩66,084 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,524 | ₩66,524 | ₩66,110 | ₩66,324 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,963 | ₩66,257 | ₩65,963 | ₩66,257 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,097 | ₩66,885 | ₩66,097 | ₩66,818 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,696 | ₩66,444 | ₩65,696 | ₩66,160 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,742 | ₩68,742 | ₩66,137 | ₩66,188 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,284 | ₩67,446 | ₩66,284 | ₩66,649 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,404 | ₩66,698 | ₩66,204 | ₩66,277 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,311 | ₩67,059 | ₩66,190 | ₩66,718 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,698 | ₩67,226 | ₩66,698 | ₩67,141 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,125 | ₩67,125 | ₩66,375 | ₩66,571 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,742 | ₩68,742 | ₩67,099 | ₩67,099 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,822 | ₩68,822 | ₩68,047 | ₩68,071 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,174 | ₩68,475 | ₩68,174 | ₩68,282 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,248 | ₩68,248 | ₩67,513 | ₩68,189 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,533 | ₩67,606 | ₩67,411 | ₩67,411 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,730 | ₩69,757 | ₩67,606 | ₩67,606 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,518 | ₩72,055 | ₩68,328 | ₩68,648 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,639 | ₩70,639 | ₩69,570 | ₩69,984 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,841 | ₩71,841 | ₩70,305 | ₩70,639 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,532 | ₩70,788 | ₩70,331 | ₩70,788 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,931 | ₩70,331 | ₩69,917 | ₩70,064 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,658 | ₩73,658 | ₩69,904 | ₩70,185 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,696 | ₩72,696 | ₩71,106 | ₩71,387 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,646 | ₩74,646 | ₩71,578 | ₩71,578 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,995 | ₩75,995 | ₩74,074 | ₩74,074 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,022 | ₩76,116 | ₩75,624 | ₩75,716 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,398 | ₩77,398 | ₩76,587 | ₩76,678 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,650 | ₩77,224 | ₩76,470 | ₩77,127 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,939 | ₩77,939 | ₩75,752 | ₩76,102 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,130 | ₩76,797 | ₩75,835 | ₩76,556 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,915 | ₩75,915 | ₩75,445 | ₩75,488 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,062 | ₩76,062 | ₩75,100 | ₩75,247 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,142 | ₩76,142 | ₩74,573 | ₩75,440 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,167 | ₩76,844 | ₩74,806 | ₩74,927 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,688 | ₩76,770 | ₩75,681 | ₩75,697 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,812 | ₩77,812 | ₩74,860 | ₩76,070 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,740 | ₩75,601 | ₩74,038 | ₩75,601 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,402 | ₩73,818 | ₩72,402 | ₩73,444 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,713 | ₩74,740 | ₩71,941 | ₩73,431 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,076 | ₩76,076 | ₩72,402 | ₩72,422 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,031 | ₩75,728 | ₩74,782 | ₩75,496 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,171 | ₩77,171 | ₩75,027 | ₩75,677 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,902 | ₩75,902 | ₩74,606 | ₩75,181 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,123 | ₩74,953 | ₩73,123 | ₩74,215 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,616 | ₩72,816 | ₩72,509 | ₩72,509 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,387 | ₩72,829 | ₩71,360 | ₩72,685 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,952 | ₩74,192 | ₩71,701 | ₩71,741 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,495 | ₩72,562 | ₩71,798 | ₩71,798 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,658 | ₩73,658 | ₩71,454 | ₩71,496 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,215 | ₩73,324 | ₩72,215 | ₩72,828 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,976 | ₩73,097 | ₩72,640 | ₩72,650 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,936 | ₩72,936 | ₩71,941 | ₩72,057 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,183 | ₩73,724 | ₩73,058 | ₩73,565 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,713 | ₩74,713 | ₩73,738 | ₩73,898 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,619 | ₩74,619 | ₩73,631 | ₩73,658 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,797 | ₩76,797 | ₩74,619 | ₩75,127 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,759 | ₩77,759 | ₩76,490 | ₩76,784 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,595 | ₩76,142 | ₩75,595 | ₩75,796 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,501 | ₩76,035 | ₩75,221 | ₩75,221 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,259 | ₩75,087 | ₩74,259 | ₩74,888 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,339 | ₩74,459 | ₩74,132 | ₩74,253 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,911 | ₩74,192 | ₩73,604 | ₩74,192 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,259 | ₩74,259 | ₩73,644 | ₩73,724 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,961 | ₩78,961 | ₩72,875 | ₩72,923 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,511 | ₩73,511 | ₩73,109 | ₩73,109 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,660 | ₩74,660 | ₩73,297 | ₩73,698 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,892 | ₩77,892 | ₩73,985 | ₩74,553 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,700 | ₩75,995 | ₩74,700 | ₩74,993 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,847 | ₩75,087 | ₩74,673 | ₩74,700 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,606 | ₩75,100 | ₩74,606 | ₩74,708 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,221 | ₩75,221 | ₩74,513 | ₩74,513 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,522 | ₩75,210 | ₩72,522 | ₩75,210 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,108 | ₩72,415 | ₩70,986 | ₩71,026 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,736 | ₩72,736 | ₩70,799 | ₩72,482 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,801 | ₩72,036 | ₩71,340 | ₩71,427 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,975 | ₩72,616 | ₩71,520 | ₩71,520 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,028 | ₩72,562 | ₩72,028 | ₩72,562 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,153 | ₩71,574 | ₩70,744 | ₩70,744 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,068 | ₩72,081 | ₩71,801 | ₩71,868 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,723 | ₩72,723 | ₩71,166 | ₩71,989 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,431 | ₩73,564 | ₩72,916 | ₩73,342 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,482 | ₩73,555 | ₩72,482 | ₩73,555 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,829 | ₩73,057 | ₩71,614 | ₩72,023 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,345 | ₩72,188 | ₩70,345 | ₩71,904 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,837 | ₩70,011 | ₩69,744 | ₩70,011 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,934 | ₩69,102 | ₩67,934 | ₩69,102 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,127 | ₩69,036 | ₩68,127 | ₩69,036 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,820 | ₩68,328 | ₩67,459 | ₩67,887 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,769 | ₩68,769 | ₩67,914 | ₩68,541 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,167 | ₩68,167 | ₩67,773 | ₩67,780 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,623 | ₩69,971 | ₩69,623 | ₩69,971 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,889 | ₩70,024 | ₩68,889 | ₩70,024 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,149 | ₩69,744 | ₩68,648 | ₩69,744 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,982 | ₩69,864 | ₩68,982 | ₩69,837 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,523 | ₩69,770 | ₩69,403 | ₩69,490 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,053 | ₩71,307 | ₩69,036 | ₩69,290 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,045 | ₩70,131 | ₩67,045 | ₩70,091 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,486 | ₩67,633 | ₩67,419 | ₩67,594 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,435 | ₩68,435 | ₩67,012 | ₩67,192 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,813 | ₩68,047 | ₩67,620 | ₩67,860 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,085 | ₩68,262 | ₩67,085 | ₩68,262 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,217 | ₩66,435 | ₩66,137 | ₩66,435 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,446 | ₩67,446 | ₩66,377 | ₩67,206 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,219 | ₩67,463 | ₩66,872 | ₩67,463 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,022 | ₩69,022 | ₩67,059 | ₩67,243 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,602 | ₩69,089 | ₩67,406 | ₩68,257 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,301 | ₩68,480 | ₩68,127 | ₩68,480 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,801 | ₩71,801 | ₩69,410 | ₩69,463 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,474 | ₩71,534 | ₩71,186 | ₩71,371 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,868 | ₩72,576 | ₩71,564 | ₩71,564 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,066 | ₩71,434 | ₩70,617 | ₩70,617 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,547 | ₩71,547 | ₩71,126 | ₩71,492 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,885 | ₩73,885 | ₩71,908 | ₩71,973 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,206 | ₩71,761 | ₩71,206 | ₩71,737 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,625 | ₩70,933 | ₩70,625 | ₩70,762 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,480 | ₩71,547 | ₩71,257 | ₩71,257 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,665 | ₩71,053 | ₩70,665 | ₩70,903 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,274 | ₩68,795 | ₩68,274 | ₩68,455 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,728 | ₩68,822 | ₩68,408 | ₩68,777 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,515 | ₩68,515 | ₩67,828 | ₩67,962 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,095 | ₩68,568 | ₩65,095 | ₩68,288 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,115 | ₩66,429 | ₩65,115 | ₩66,429 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,095 | ₩65,095 | ₩63,813 | ₩63,946 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,023 | ₩66,023 | ₩65,506 | ₩65,506 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,700 | ₩67,700 | ₩66,592 | ₩66,592 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,351 | ₩68,795 | ₩66,351 | ₩68,582 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,085 | ₩67,506 | ₩67,085 | ₩67,353 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,847 | ₩69,316 | ₩67,395 | ₩67,395 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,169 | ₩69,169 | ₩66,667 | ₩66,667 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,795 | ₩68,795 | ₩67,620 | ₩68,304 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,837 | ₩69,837 | ₩69,239 | ₩69,239 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,931 | ₩70,218 | ₩69,537 | ₩69,857 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,964 | ₩70,038 | ₩69,788 | ₩69,788 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,438 | ₩70,438 | ₩68,181 | ₩68,722 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,158 | ₩70,839 | ₩69,485 | ₩69,485 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,058 | ₩74,058 | ₩70,425 | ₩71,300 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,696 | ₩73,484 | ₩71,902 | ₩71,902 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,789 | ₩72,789 | ₩71,133 | ₩72,506 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,135 | ₩72,178 | ₩71,480 | ₩72,178 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,758 | ₩74,112 | ₩71,480 | ₩72,393 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,139 | ₩74,579 | ₩73,203 | ₩74,505 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,553 | ₩74,553 | ₩72,442 | ₩73,903 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,129 | ₩76,129 | ₩74,139 | ₩75,199 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,803 | ₩73,157 | ₩72,736 | ₩73,157 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,068 | ₩72,994 | ₩71,814 | ₩72,994 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,162 | ₩72,679 | ₩71,848 | ₩72,679 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,843 | ₩73,404 | ₩72,843 | ₩73,268 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,729 | ₩72,763 | ₩72,489 | ₩72,493 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,417 | ₩73,551 | ₩72,963 | ₩73,133 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,489 | ₩73,163 | ₩72,489 | ₩73,083 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,522 | ₩72,616 | ₩72,268 | ₩72,430 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,347 | ₩71,841 | ₩71,347 | ₩71,697 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,761 | ₩71,761 | ₩71,168 | ₩71,168 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩69,997 | ₩71,881 | ₩69,370 | ₩70,365 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,879 | ₩70,879 | ₩70,238 | ₩70,251 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,959 | ₩71,480 | ₩70,906 | ₩71,011 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,073 | ₩71,574 | ₩71,046 | ₩71,380 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,225 | ₩70,763 | ₩70,225 | ₩70,763 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,488 | ₩68,795 | ₩68,448 | ₩68,556 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,637 | ₩69,637 | ₩68,328 | ₩68,850 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,832 | ₩70,677 | ₩66,832 | ₩70,677 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,356 | ₩69,557 | ₩68,501 | ₩69,356 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,730 | ₩69,744 | ₩69,356 | ₩69,356 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,786 | ₩70,919 | ₩69,183 | ₩69,704 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,183 | ₩69,891 | ₩69,183 | ₩69,650 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,106 | ₩71,106 | ₩70,577 | ₩70,584 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,373 | ₩71,373 | ₩69,690 | ₩69,810 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,465 | ₩71,480 | ₩70,465 | ₩70,629 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,881 | ₩72,135 | ₩70,746 | ₩70,806 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,851 | ₩70,744 | ₩69,851 | ₩70,744 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,121 | ₩72,121 | ₩68,595 | ₩69,742 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,013 | ₩71,347 | ₩70,732 | ₩71,158 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,044 | ₩70,732 | ₩70,044 | ₩70,732 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,408 | ₩69,917 | ₩68,408 | ₩69,917 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,276 | ₩69,276 | ₩68,849 | ₩68,902 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,541 | ₩69,477 | ₩68,154 | ₩69,477 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,965 | ₩67,914 | ₩66,965 | ₩67,914 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,923 | ₩66,832 | ₩65,923 | ₩66,311 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,910 | ₩66,271 | ₩64,943 | ₩64,943 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,135 | ₩65,802 | ₩65,135 | ₩65,802 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,893 | ₩65,242 | ₩63,893 | ₩65,038 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,276 | ₩63,417 | ₩62,276 | ₩63,417 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,143 | ₩62,143 | ₩62,009 | ₩62,009 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,904 | ₩62,904 | ₩62,471 | ₩62,471 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,637 | ₩62,704 | ₩62,637 | ₩62,704 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,307 | ₩64,360 | ₩64,127 | ₩64,127 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,587 | ₩64,614 | ₩64,567 | ₩64,567 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,374 | ₩64,494 | ₩64,307 | ₩64,446 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,362 | ₩64,362 | ₩64,362 | ₩64,362 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,864 | ₩63,221 | ₩62,864 | ₩63,221 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,330 | ₩62,330 | ₩61,934 | ₩61,934 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,630 | ₩61,702 | ₩61,313 | ₩61,313 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,763 | ₩61,901 | ₩61,763 | ₩61,901 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,323 | ₩62,323 | ₩62,323 | ₩62,323 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,717 | ₩62,717 | ₩62,345 | ₩62,345 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,889 | ₩62,731 | ₩61,889 | ₩62,576 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,077 | ₩61,689 | ₩61,077 | ₩61,689 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,483 | ₩61,483 | ₩60,921 | ₩60,921 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,275 | ₩61,292 | ₩61,275 | ₩61,292 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,041 | ₩61,041 | ₩60,767 | ₩60,863 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,086 | ₩61,088 | ₩61,009 | ₩61,009 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,266 | ₩60,575 | ₩60,242 | ₩60,575 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,872 | ₩60,326 | ₩59,872 | ₩60,302 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,326 | ₩60,326 | ₩59,973 | ₩59,973 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,716 | ₩60,716 | ₩60,716 | ₩60,716 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,798 | ₩60,798 | ₩60,599 | ₩60,599 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,333 | ₩60,333 | ₩60,283 | ₩60,283 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,057 | ₩59,489 | ₩59,057 | ₩59,489 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,777 | ₩59,173 | ₩58,777 | ₩59,116 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,164 | ₩59,164 | ₩58,823 | ₩58,823 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,137 | ₩59,168 | ₩59,137 | ₩59,168 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,120 | ₩59,271 | ₩59,120 | ₩59,263 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,778 | ₩59,782 | ₩59,177 | ₩59,352 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,635 | ₩59,925 | ₩59,635 | ₩59,788 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,952 | ₩59,952 | ₩59,614 | ₩59,614 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,607 | ₩60,607 | ₩60,426 | ₩60,426 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,366 | ₩60,647 | ₩60,366 | ₩60,442 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,313 | ₩60,580 | ₩60,146 | ₩60,481 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,633 | ₩60,078 | ₩59,551 | ₩60,078 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,446 | ₩60,540 | ₩60,116 | ₩60,116 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,647 | ₩60,780 | ₩60,420 | ₩60,653 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,395 | ₩61,395 | ₩60,723 | ₩60,723 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,649 | ₩61,649 | ₩61,341 | ₩61,391 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,381 | ₩61,460 | ₩61,381 | ₩61,460 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,649 | ₩61,649 | ₩61,232 | ₩61,232 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,702 | ₩62,036 | ₩61,649 | ₩61,649 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,894 | ₩61,894 | ₩61,894 | ₩61,894 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,089 | ₩62,089 | ₩62,003 | ₩62,028 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,996 | ₩62,124 | ₩61,996 | ₩62,124 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,651 | ₩61,651 | ₩61,651 | ₩61,651 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,981 | ₩60,981 | ₩59,939 | ₩59,964 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,754 | ₩60,755 | ₩60,754 | ₩60,755 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,551 | ₩60,464 | ₩59,551 | ₩60,464 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,284 | ₩59,485 | ₩59,030 | ₩59,399 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,126 | ₩60,126 | ₩59,638 | ₩59,702 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,933 | ₩63,933 | ₩59,992 | ₩60,349 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,778 | ₩60,884 | ₩59,778 | ₩60,884 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,024 | ₩60,460 | ₩59,765 | ₩60,380 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,209 | ₩60,233 | ₩59,456 | ₩59,456 | -1.25% | 2천 |
|---|