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 | ₩64,460 | ₩64,460 | ₩64,139 | ₩64,273 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,231 | ₩63,832 | ₩63,057 | ₩63,832 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,126 | ₩64,126 | ₩63,271 | ₩63,631 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,397 | ₩65,448 | ₩64,713 | ₩65,335 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,047 | ₩65,622 | ₩64,707 | ₩65,168 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,635 | ₩66,063 | ₩65,221 | ₩65,412 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,526 | ₩65,341 | ₩64,406 | ₩65,181 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,114 | ₩65,161 | ₩64,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,807 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,914 | ₩65,206 | ₩64,727 | ₩65,206 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,675 | ₩65,675 | ₩65,150 | ₩65,150 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,530 | ₩66,530 | ₩65,956 | ₩66,259 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,099 | ₩66,570 | ₩66,089 | ₩66,089 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,530 | ₩66,530 | ₩66,116 | ₩66,330 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,969 | ₩66,263 | ₩65,969 | ₩66,263 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,103 | ₩66,891 | ₩66,103 | ₩66,824 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,702 | ₩66,450 | ₩65,702 | ₩66,166 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,748 | ₩68,748 | ₩66,143 | ₩66,194 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,290 | ₩67,452 | ₩66,290 | ₩66,655 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,410 | ₩66,704 | ₩66,210 | ₩66,283 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,317 | ₩67,065 | ₩66,196 | ₩66,724 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,704 | ₩67,232 | ₩66,704 | ₩67,148 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,131 | ₩67,131 | ₩66,381 | ₩66,577 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,748 | ₩68,748 | ₩67,105 | ₩67,105 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,828 | ₩68,828 | ₩68,053 | ₩68,077 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,180 | ₩68,481 | ₩68,180 | ₩68,288 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,254 | ₩68,254 | ₩67,519 | ₩68,195 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,539 | ₩67,612 | ₩67,417 | ₩67,417 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,737 | ₩69,763 | ₩67,612 | ₩67,612 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,525 | ₩72,061 | ₩68,334 | ₩68,654 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,645 | ₩70,645 | ₩69,576 | ₩69,990 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,847 | ₩71,847 | ₩70,311 | ₩70,645 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,538 | ₩70,795 | ₩70,338 | ₩70,795 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,937 | ₩70,338 | ₩69,924 | ₩70,071 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,664 | ₩73,664 | ₩69,910 | ₩70,191 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,702 | ₩72,702 | ₩71,113 | ₩71,393 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,653 | ₩74,653 | ₩71,584 | ₩71,584 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩76,002 | ₩76,002 | ₩74,081 | ₩74,081 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,029 | ₩76,122 | ₩75,631 | ₩75,723 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,405 | ₩77,405 | ₩76,594 | ₩76,685 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,657 | ₩77,231 | ₩76,476 | ₩77,134 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,946 | ₩77,946 | ₩75,759 | ₩76,109 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,137 | ₩76,804 | ₩75,842 | ₩76,563 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,922 | ₩75,922 | ₩75,452 | ₩75,495 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,069 | ₩76,069 | ₩75,107 | ₩75,254 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,149 | ₩76,149 | ₩74,579 | ₩75,446 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,174 | ₩76,851 | ₩74,813 | ₩74,933 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,695 | ₩76,777 | ₩75,688 | ₩75,704 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,819 | ₩77,819 | ₩74,867 | ₩76,077 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,746 | ₩75,608 | ₩74,045 | ₩75,608 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,408 | ₩73,825 | ₩72,408 | ₩73,451 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,720 | ₩74,746 | ₩71,948 | ₩73,437 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,082 | ₩76,082 | ₩72,408 | ₩72,429 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,038 | ₩75,735 | ₩74,789 | ₩75,503 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,178 | ₩77,178 | ₩75,034 | ₩75,684 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,909 | ₩75,909 | ₩74,613 | ₩75,187 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,130 | ₩74,960 | ₩73,130 | ₩74,221 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,622 | ₩72,823 | ₩72,515 | ₩72,515 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,393 | ₩72,836 | ₩71,366 | ₩72,692 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,958 | ₩74,199 | ₩71,707 | ₩71,747 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,502 | ₩72,569 | ₩71,805 | ₩71,805 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,664 | ₩73,664 | ₩71,460 | ₩71,503 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,221 | ₩73,330 | ₩72,221 | ₩72,835 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,983 | ₩73,103 | ₩72,646 | ₩72,657 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,943 | ₩72,943 | ₩71,948 | ₩72,064 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,190 | ₩73,731 | ₩73,064 | ₩73,572 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,720 | ₩74,720 | ₩73,744 | ₩73,905 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,626 | ₩74,626 | ₩73,638 | ₩73,664 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,804 | ₩76,804 | ₩74,626 | ₩75,134 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,766 | ₩77,766 | ₩76,496 | ₩76,790 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,601 | ₩76,149 | ₩75,601 | ₩75,803 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,508 | ₩76,042 | ₩75,227 | ₩75,227 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,265 | ₩75,094 | ₩74,265 | ₩74,895 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,346 | ₩74,466 | ₩74,139 | ₩74,260 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,918 | ₩74,199 | ₩73,611 | ₩74,199 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,265 | ₩74,265 | ₩73,651 | ₩73,731 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,968 | ₩78,968 | ₩72,881 | ₩72,930 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,517 | ₩73,517 | ₩73,115 | ₩73,115 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,666 | ₩74,666 | ₩73,304 | ₩73,704 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,899 | ₩77,899 | ₩73,992 | ₩74,559 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,706 | ₩76,002 | ₩74,706 | ₩75,000 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,853 | ₩75,094 | ₩74,680 | ₩74,706 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,613 | ₩75,107 | ₩74,613 | ₩74,714 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,227 | ₩75,227 | ₩74,519 | ₩74,519 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,529 | ₩75,217 | ₩72,529 | ₩75,217 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,115 | ₩72,422 | ₩70,992 | ₩71,032 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,742 | ₩72,742 | ₩70,805 | ₩72,489 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,807 | ₩72,042 | ₩71,346 | ₩71,433 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,981 | ₩72,622 | ₩71,527 | ₩71,527 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,034 | ₩72,569 | ₩72,034 | ₩72,569 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,159 | ₩71,580 | ₩70,751 | ₩70,751 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,075 | ₩72,088 | ₩71,807 | ₩71,874 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,729 | ₩72,729 | ₩71,173 | ₩71,996 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,437 | ₩73,571 | ₩72,923 | ₩73,349 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,489 | ₩73,561 | ₩72,489 | ₩73,561 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,836 | ₩73,063 | ₩71,620 | ₩72,029 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,351 | ₩72,195 | ₩70,351 | ₩71,910 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,843 | ₩70,017 | ₩69,750 | ₩70,017 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,940 | ₩69,109 | ₩67,940 | ₩69,109 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,133 | ₩69,042 | ₩68,133 | ₩69,042 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,826 | ₩68,334 | ₩67,465 | ₩67,893 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,775 | ₩68,775 | ₩67,920 | ₩68,548 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,174 | ₩68,174 | ₩67,779 | ₩67,786 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,630 | ₩69,977 | ₩69,630 | ₩69,977 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,895 | ₩70,030 | ₩68,895 | ₩70,030 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,155 | ₩69,750 | ₩68,654 | ₩69,750 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,988 | ₩69,870 | ₩68,988 | ₩69,843 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,530 | ₩69,777 | ₩69,409 | ₩69,496 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,059 | ₩71,313 | ₩69,042 | ₩69,296 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,051 | ₩70,137 | ₩67,051 | ₩70,097 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,492 | ₩67,639 | ₩67,425 | ₩67,600 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,441 | ₩68,441 | ₩67,018 | ₩67,198 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,820 | ₩68,053 | ₩67,626 | ₩67,866 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,091 | ₩68,268 | ₩67,091 | ₩68,268 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,223 | ₩66,441 | ₩66,143 | ₩66,441 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,452 | ₩67,452 | ₩66,383 | ₩67,212 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,225 | ₩67,469 | ₩66,878 | ₩67,469 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,029 | ₩69,029 | ₩67,065 | ₩67,249 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,608 | ₩69,095 | ₩67,412 | ₩68,263 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,307 | ₩68,486 | ₩68,133 | ₩68,486 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,807 | ₩71,807 | ₩69,416 | ₩69,469 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,480 | ₩71,540 | ₩71,193 | ₩71,377 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,874 | ₩72,582 | ₩71,571 | ₩71,571 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,073 | ₩71,440 | ₩70,624 | ₩70,624 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,553 | ₩71,553 | ₩71,133 | ₩71,499 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,891 | ₩73,891 | ₩71,914 | ₩71,980 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,213 | ₩71,767 | ₩71,213 | ₩71,743 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,632 | ₩70,939 | ₩70,632 | ₩70,768 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,487 | ₩71,553 | ₩71,264 | ₩71,264 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,672 | ₩71,059 | ₩70,672 | ₩70,910 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,280 | ₩68,801 | ₩68,280 | ₩68,461 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,735 | ₩68,828 | ₩68,414 | ₩68,783 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,521 | ₩68,521 | ₩67,834 | ₩67,968 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,101 | ₩68,574 | ₩65,101 | ₩68,294 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,121 | ₩66,435 | ₩65,121 | ₩66,435 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,101 | ₩65,101 | ₩63,818 | ₩63,952 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,029 | ₩66,029 | ₩65,512 | ₩65,512 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,706 | ₩67,706 | ₩66,598 | ₩66,598 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,357 | ₩68,801 | ₩66,357 | ₩68,588 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,091 | ₩67,512 | ₩67,091 | ₩67,359 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,853 | ₩69,322 | ₩67,401 | ₩67,401 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,175 | ₩69,175 | ₩66,673 | ₩66,673 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,801 | ₩68,801 | ₩67,626 | ₩68,310 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,843 | ₩69,843 | ₩69,245 | ₩69,245 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,937 | ₩70,224 | ₩69,543 | ₩69,864 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,970 | ₩70,044 | ₩69,794 | ₩69,794 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,445 | ₩70,445 | ₩68,187 | ₩68,728 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,164 | ₩70,845 | ₩69,491 | ₩69,491 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,065 | ₩74,065 | ₩70,431 | ₩71,306 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,702 | ₩73,491 | ₩71,909 | ₩71,909 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,796 | ₩72,796 | ₩71,139 | ₩72,513 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,141 | ₩72,184 | ₩71,487 | ₩72,184 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,764 | ₩74,119 | ₩71,487 | ₩72,399 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,145 | ₩74,586 | ₩73,210 | ₩74,511 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,559 | ₩74,559 | ₩72,449 | ₩73,910 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,136 | ₩76,136 | ₩74,145 | ₩75,206 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,809 | ₩73,163 | ₩72,742 | ₩73,163 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,075 | ₩73,000 | ₩71,821 | ₩73,000 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,168 | ₩72,685 | ₩71,854 | ₩72,685 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,849 | ₩73,410 | ₩72,849 | ₩73,274 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,736 | ₩72,769 | ₩72,495 | ₩72,499 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,424 | ₩73,557 | ₩72,970 | ₩73,139 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,495 | ₩73,170 | ₩72,495 | ₩73,090 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,529 | ₩72,622 | ₩72,275 | ₩72,437 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,353 | ₩71,847 | ₩71,353 | ₩71,703 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,767 | ₩71,767 | ₩71,174 | ₩71,174 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩70,004 | ₩71,887 | ₩69,376 | ₩70,371 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,886 | ₩70,886 | ₩70,244 | ₩70,258 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,966 | ₩71,487 | ₩70,912 | ₩71,018 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,079 | ₩71,580 | ₩71,053 | ₩71,386 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,231 | ₩70,769 | ₩70,231 | ₩70,769 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,494 | ₩68,801 | ₩68,454 | ₩68,562 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,643 | ₩69,643 | ₩68,334 | ₩68,856 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,838 | ₩70,684 | ₩66,838 | ₩70,684 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,363 | ₩69,563 | ₩68,508 | ₩69,363 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,737 | ₩69,750 | ₩69,363 | ₩69,363 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,792 | ₩70,926 | ₩69,189 | ₩69,710 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,189 | ₩69,897 | ₩69,189 | ₩69,656 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,113 | ₩71,113 | ₩70,584 | ₩70,590 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,380 | ₩71,380 | ₩69,697 | ₩69,817 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,471 | ₩71,487 | ₩70,471 | ₩70,636 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,887 | ₩72,141 | ₩70,752 | ₩70,812 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,857 | ₩70,751 | ₩69,857 | ₩70,751 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,128 | ₩72,128 | ₩68,601 | ₩69,749 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,019 | ₩71,353 | ₩70,739 | ₩71,165 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,051 | ₩70,739 | ₩70,051 | ₩70,739 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,414 | ₩69,924 | ₩68,414 | ₩69,924 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,282 | ₩69,282 | ₩68,855 | ₩68,908 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,548 | ₩69,483 | ₩68,160 | ₩69,483 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,971 | ₩67,920 | ₩66,971 | ₩67,920 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,929 | ₩66,838 | ₩65,929 | ₩66,317 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,916 | ₩66,276 | ₩64,949 | ₩64,949 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,141 | ₩65,808 | ₩65,141 | ₩65,808 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,898 | ₩65,248 | ₩63,898 | ₩65,043 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,282 | ₩63,423 | ₩62,282 | ₩63,423 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,148 | ₩62,148 | ₩62,015 | ₩62,015 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,910 | ₩62,910 | ₩62,477 | ₩62,477 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,643 | ₩62,709 | ₩62,643 | ₩62,709 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,313 | ₩64,366 | ₩64,132 | ₩64,132 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,593 | ₩64,620 | ₩64,573 | ₩64,573 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,379 | ₩64,500 | ₩64,313 | ₩64,452 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,367 | ₩64,367 | ₩64,367 | ₩64,367 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,870 | ₩63,227 | ₩62,870 | ₩63,227 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,335 | ₩62,335 | ₩61,940 | ₩61,940 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,635 | ₩61,708 | ₩61,319 | ₩61,319 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,769 | ₩61,907 | ₩61,769 | ₩61,907 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,329 | ₩62,329 | ₩62,329 | ₩62,329 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,723 | ₩62,723 | ₩62,350 | ₩62,350 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,895 | ₩62,736 | ₩61,895 | ₩62,581 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,082 | ₩61,694 | ₩61,082 | ₩61,694 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,488 | ₩61,488 | ₩60,926 | ₩60,926 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,280 | ₩61,297 | ₩61,280 | ₩61,297 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,046 | ₩61,046 | ₩60,772 | ₩60,869 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,092 | ₩61,093 | ₩61,014 | ₩61,014 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,271 | ₩60,580 | ₩60,247 | ₩60,580 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,877 | ₩60,332 | ₩59,877 | ₩60,307 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,332 | ₩60,332 | ₩59,979 | ₩59,979 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,722 | ₩60,722 | ₩60,722 | ₩60,722 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,803 | ₩60,803 | ₩60,604 | ₩60,604 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,338 | ₩60,338 | ₩60,289 | ₩60,289 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,062 | ₩59,494 | ₩59,062 | ₩59,494 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,782 | ₩59,179 | ₩58,782 | ₩59,121 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,169 | ₩59,169 | ₩58,829 | ₩58,829 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,143 | ₩59,173 | ₩59,143 | ₩59,173 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,125 | ₩59,276 | ₩59,125 | ₩59,268 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,784 | ₩59,788 | ₩59,183 | ₩59,358 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,641 | ₩59,931 | ₩59,641 | ₩59,793 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,957 | ₩59,957 | ₩59,619 | ₩59,619 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,612 | ₩60,612 | ₩60,432 | ₩60,432 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,372 | ₩60,652 | ₩60,372 | ₩60,448 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,318 | ₩60,585 | ₩60,151 | ₩60,486 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,638 | ₩60,083 | ₩59,557 | ₩60,083 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,452 | ₩60,545 | ₩60,122 | ₩60,122 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,652 | ₩60,786 | ₩60,425 | ₩60,659 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,400 | ₩61,400 | ₩60,728 | ₩60,728 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,654 | ₩61,654 | ₩61,347 | ₩61,396 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,387 | ₩61,466 | ₩61,387 | ₩61,466 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,654 | ₩61,654 | ₩61,237 | ₩61,237 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,708 | ₩62,042 | ₩61,654 | ₩61,654 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,900 | ₩61,900 | ₩61,900 | ₩61,900 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,095 | ₩62,095 | ₩62,008 | ₩62,033 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩62,001 | ₩62,130 | ₩62,001 | ₩62,130 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,657 | ₩61,657 | ₩61,657 | ₩61,657 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,986 | ₩60,986 | ₩59,944 | ₩59,969 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,759 | ₩60,760 | ₩60,759 | ₩60,760 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,557 | ₩60,469 | ₩59,557 | ₩60,469 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,289 | ₩59,490 | ₩59,036 | ₩59,404 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,131 | ₩60,131 | ₩59,643 | ₩59,708 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,939 | ₩63,939 | ₩59,998 | ₩60,354 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,784 | ₩60,890 | ₩59,784 | ₩60,890 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,030 | ₩60,465 | ₩59,770 | ₩60,385 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,214 | ₩60,238 | ₩59,462 | ₩59,462 | -1.25% | 2천 |
|---|