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 | ₩64,476 | ₩64,476 | ₩64,156 | ₩64,289 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,247 | ₩63,848 | ₩63,073 | ₩63,848 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,142 | ₩64,142 | ₩63,287 | ₩63,648 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,415 | ₩65,465 | ₩64,730 | ₩65,352 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,064 | ₩65,639 | ₩64,724 | ₩65,185 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,652 | ₩66,080 | ₩65,238 | ₩65,429 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,543 | ₩65,358 | ₩64,423 | ₩65,198 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,131 | ₩65,178 | ₩64,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,824 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,931 | ₩65,223 | ₩64,744 | ₩65,223 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,693 | ₩65,693 | ₩65,167 | ₩65,167 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,548 | ₩66,548 | ₩65,973 | ₩66,276 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,116 | ₩66,588 | ₩66,107 | ₩66,107 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,548 | ₩66,548 | ₩66,133 | ₩66,347 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,986 | ₩66,280 | ₩65,986 | ₩66,280 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,120 | ₩66,909 | ₩66,120 | ₩66,842 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,719 | ₩66,468 | ₩65,719 | ₩66,183 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,766 | ₩68,766 | ₩66,160 | ₩66,211 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,307 | ₩67,470 | ₩66,307 | ₩66,672 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,427 | ₩66,721 | ₩66,227 | ₩66,301 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,334 | ₩67,082 | ₩66,214 | ₩66,742 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,721 | ₩67,249 | ₩66,721 | ₩67,165 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,149 | ₩67,149 | ₩66,398 | ₩66,595 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,766 | ₩68,766 | ₩67,122 | ₩67,122 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,846 | ₩68,846 | ₩68,071 | ₩68,095 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,198 | ₩68,499 | ₩68,198 | ₩68,306 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,272 | ₩68,272 | ₩67,537 | ₩68,213 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,557 | ₩67,630 | ₩67,435 | ₩67,435 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,755 | ₩69,782 | ₩67,630 | ₩67,630 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,543 | ₩72,080 | ₩68,352 | ₩68,672 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,664 | ₩70,664 | ₩69,595 | ₩70,009 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,866 | ₩71,866 | ₩70,329 | ₩70,664 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,557 | ₩70,813 | ₩70,356 | ₩70,813 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,955 | ₩70,356 | ₩69,942 | ₩70,089 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,684 | ₩73,684 | ₩69,929 | ₩70,209 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,721 | ₩72,721 | ₩71,131 | ₩71,412 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,672 | ₩74,672 | ₩71,603 | ₩71,603 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩76,022 | ₩76,022 | ₩74,101 | ₩74,101 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,049 | ₩76,142 | ₩75,651 | ₩75,743 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,425 | ₩77,425 | ₩76,614 | ₩76,705 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,677 | ₩77,252 | ₩76,496 | ₩77,154 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,966 | ₩77,966 | ₩75,779 | ₩76,129 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,157 | ₩76,824 | ₩75,862 | ₩76,583 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,942 | ₩75,942 | ₩75,472 | ₩75,514 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,089 | ₩76,089 | ₩75,127 | ₩75,274 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,169 | ₩76,169 | ₩74,599 | ₩75,466 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,194 | ₩76,871 | ₩74,833 | ₩74,953 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,715 | ₩76,797 | ₩75,708 | ₩75,724 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,839 | ₩77,839 | ₩74,886 | ₩76,097 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,766 | ₩75,628 | ₩74,064 | ₩75,628 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,427 | ₩73,844 | ₩72,427 | ₩73,470 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,739 | ₩74,766 | ₩71,966 | ₩73,456 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,102 | ₩76,102 | ₩72,427 | ₩72,448 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,057 | ₩75,755 | ₩74,809 | ₩75,522 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,198 | ₩77,198 | ₩75,053 | ₩75,704 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,929 | ₩75,929 | ₩74,632 | ₩75,207 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,149 | ₩74,980 | ₩73,149 | ₩74,241 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,641 | ₩72,842 | ₩72,534 | ₩72,534 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,412 | ₩72,855 | ₩71,385 | ₩72,711 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,978 | ₩74,218 | ₩71,726 | ₩71,766 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,521 | ₩72,588 | ₩71,823 | ₩71,823 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,684 | ₩73,684 | ₩71,479 | ₩71,521 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,240 | ₩73,350 | ₩72,240 | ₩72,854 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩73,002 | ₩73,122 | ₩72,665 | ₩72,676 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,962 | ₩72,962 | ₩71,966 | ₩72,083 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,209 | ₩73,750 | ₩73,084 | ₩73,591 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,739 | ₩74,739 | ₩73,764 | ₩73,924 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,646 | ₩74,646 | ₩73,657 | ₩73,684 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,824 | ₩76,824 | ₩74,646 | ₩75,154 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,786 | ₩77,786 | ₩76,517 | ₩76,811 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,621 | ₩76,169 | ₩75,621 | ₩75,823 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,528 | ₩76,062 | ₩75,247 | ₩75,247 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,285 | ₩75,113 | ₩74,285 | ₩74,914 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,365 | ₩74,485 | ₩74,158 | ₩74,280 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,937 | ₩74,218 | ₩73,630 | ₩74,218 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,285 | ₩74,285 | ₩73,670 | ₩73,750 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,989 | ₩78,989 | ₩72,901 | ₩72,949 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,537 | ₩73,537 | ₩73,134 | ₩73,134 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,686 | ₩74,686 | ₩73,323 | ₩73,724 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,920 | ₩77,920 | ₩74,011 | ₩74,579 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,726 | ₩76,022 | ₩74,726 | ₩75,020 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,873 | ₩75,113 | ₩74,699 | ₩74,726 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,632 | ₩75,127 | ₩74,632 | ₩74,734 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,247 | ₩75,247 | ₩74,539 | ₩74,539 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,548 | ₩75,236 | ₩72,548 | ₩75,236 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,133 | ₩72,441 | ₩71,011 | ₩71,051 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,762 | ₩72,762 | ₩70,824 | ₩72,508 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,826 | ₩72,061 | ₩71,365 | ₩71,452 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩72,000 | ₩72,641 | ₩71,546 | ₩71,546 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,053 | ₩72,588 | ₩72,053 | ₩72,588 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,178 | ₩71,599 | ₩70,769 | ₩70,769 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,093 | ₩72,107 | ₩71,826 | ₩71,893 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,748 | ₩72,748 | ₩71,191 | ₩72,015 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,456 | ₩73,590 | ₩72,942 | ₩73,368 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,508 | ₩73,581 | ₩72,508 | ₩73,581 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,855 | ₩73,082 | ₩71,639 | ₩72,048 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,370 | ₩72,214 | ₩70,370 | ₩71,929 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,862 | ₩70,035 | ₩69,768 | ₩70,035 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,958 | ₩69,127 | ₩67,958 | ₩69,127 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,151 | ₩69,060 | ₩68,151 | ₩69,060 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,844 | ₩68,352 | ₩67,483 | ₩67,911 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,793 | ₩68,793 | ₩67,937 | ₩68,566 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,191 | ₩68,191 | ₩67,797 | ₩67,804 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,648 | ₩69,995 | ₩69,648 | ₩69,995 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,913 | ₩70,049 | ₩68,913 | ₩70,049 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,174 | ₩69,768 | ₩68,672 | ₩69,768 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩69,007 | ₩69,888 | ₩69,007 | ₩69,862 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,548 | ₩69,795 | ₩69,427 | ₩69,514 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,078 | ₩71,332 | ₩69,060 | ₩69,314 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,069 | ₩70,156 | ₩67,069 | ₩70,116 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,510 | ₩67,657 | ₩67,443 | ₩67,618 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,459 | ₩68,459 | ₩67,035 | ₩67,216 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,837 | ₩68,071 | ₩67,644 | ₩67,884 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,109 | ₩68,286 | ₩67,109 | ₩68,286 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,240 | ₩66,458 | ₩66,160 | ₩66,458 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,470 | ₩67,470 | ₩66,401 | ₩67,229 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,243 | ₩67,487 | ₩66,895 | ₩67,487 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,047 | ₩69,047 | ₩67,082 | ₩67,267 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,626 | ₩69,113 | ₩67,430 | ₩68,281 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,325 | ₩68,504 | ₩68,151 | ₩68,504 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,826 | ₩71,826 | ₩69,434 | ₩69,488 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,499 | ₩71,559 | ₩71,211 | ₩71,396 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,893 | ₩72,601 | ₩71,590 | ₩71,590 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,091 | ₩71,459 | ₩70,642 | ₩70,642 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,572 | ₩71,572 | ₩71,151 | ₩71,517 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,911 | ₩73,911 | ₩71,933 | ₩71,999 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,231 | ₩71,786 | ₩71,231 | ₩71,762 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,650 | ₩70,958 | ₩70,650 | ₩70,786 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,505 | ₩71,572 | ₩71,282 | ₩71,282 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,690 | ₩71,078 | ₩70,690 | ₩70,928 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,298 | ₩68,819 | ₩68,298 | ₩68,479 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,753 | ₩68,846 | ₩68,432 | ₩68,801 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,539 | ₩68,539 | ₩67,852 | ₩67,986 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,118 | ₩68,592 | ₩65,118 | ₩68,312 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,138 | ₩66,453 | ₩65,138 | ₩66,453 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,118 | ₩65,118 | ₩63,835 | ₩63,969 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,047 | ₩66,047 | ₩65,529 | ₩65,529 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,724 | ₩67,724 | ₩66,616 | ₩66,616 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,374 | ₩68,819 | ₩66,374 | ₩68,606 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,109 | ₩67,530 | ₩67,109 | ₩67,376 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,871 | ₩69,341 | ₩67,419 | ₩67,419 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,194 | ₩69,194 | ₩66,691 | ₩66,691 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,819 | ₩68,819 | ₩67,644 | ₩68,328 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,862 | ₩69,862 | ₩69,263 | ₩69,263 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,955 | ₩70,243 | ₩69,561 | ₩69,882 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,989 | ₩70,062 | ₩69,812 | ₩69,812 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,463 | ₩70,463 | ₩68,205 | ₩68,746 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,182 | ₩70,864 | ₩69,509 | ₩69,509 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,084 | ₩74,084 | ₩70,450 | ₩71,325 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,721 | ₩73,510 | ₩71,928 | ₩71,928 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,815 | ₩72,815 | ₩71,158 | ₩72,532 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,160 | ₩72,203 | ₩71,505 | ₩72,203 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,784 | ₩74,138 | ₩71,505 | ₩72,418 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,165 | ₩74,606 | ₩73,229 | ₩74,531 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,579 | ₩74,579 | ₩72,468 | ₩73,929 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,156 | ₩76,156 | ₩74,165 | ₩75,226 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,828 | ₩73,182 | ₩72,762 | ₩73,182 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,093 | ₩73,019 | ₩71,839 | ₩73,019 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,187 | ₩72,704 | ₩71,873 | ₩72,704 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,868 | ₩73,430 | ₩72,868 | ₩73,293 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,755 | ₩72,788 | ₩72,514 | ₩72,518 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,443 | ₩73,577 | ₩72,989 | ₩73,158 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,514 | ₩73,189 | ₩72,514 | ₩73,109 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,548 | ₩72,641 | ₩72,294 | ₩72,456 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,372 | ₩71,866 | ₩71,372 | ₩71,722 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,786 | ₩71,786 | ₩71,193 | ₩71,193 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩70,022 | ₩71,906 | ₩69,394 | ₩70,390 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,904 | ₩70,904 | ₩70,263 | ₩70,276 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,984 | ₩71,505 | ₩70,931 | ₩71,036 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,098 | ₩71,599 | ₩71,071 | ₩71,405 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,249 | ₩70,788 | ₩70,249 | ₩70,788 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,512 | ₩68,819 | ₩68,472 | ₩68,580 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,661 | ₩69,661 | ₩68,352 | ₩68,874 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,855 | ₩70,702 | ₩66,855 | ₩70,702 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,381 | ₩69,581 | ₩68,525 | ₩69,381 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,755 | ₩69,768 | ₩69,381 | ₩69,381 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,811 | ₩70,944 | ₩69,207 | ₩69,728 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,207 | ₩69,915 | ₩69,207 | ₩69,675 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,131 | ₩71,131 | ₩70,602 | ₩70,609 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,399 | ₩71,399 | ₩69,715 | ₩69,835 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,490 | ₩71,505 | ₩70,490 | ₩70,654 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,906 | ₩72,160 | ₩70,770 | ₩70,831 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,875 | ₩70,769 | ₩69,875 | ₩70,769 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,147 | ₩72,147 | ₩68,619 | ₩69,767 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,038 | ₩71,372 | ₩70,757 | ₩71,183 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,069 | ₩70,757 | ₩70,069 | ₩70,757 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,432 | ₩69,942 | ₩68,432 | ₩69,942 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,301 | ₩69,301 | ₩68,873 | ₩68,926 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,566 | ₩69,501 | ₩68,178 | ₩69,501 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,989 | ₩67,937 | ₩66,989 | ₩67,937 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,946 | ₩66,855 | ₩65,946 | ₩66,334 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,933 | ₩66,294 | ₩64,966 | ₩64,966 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,158 | ₩65,825 | ₩65,158 | ₩65,825 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,915 | ₩65,265 | ₩63,915 | ₩65,060 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,298 | ₩63,440 | ₩62,298 | ₩63,440 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,165 | ₩62,165 | ₩62,031 | ₩62,031 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,926 | ₩62,926 | ₩62,493 | ₩62,493 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,659 | ₩62,726 | ₩62,659 | ₩62,726 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,329 | ₩64,383 | ₩64,149 | ₩64,149 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,610 | ₩64,637 | ₩64,590 | ₩64,590 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,396 | ₩64,517 | ₩64,329 | ₩64,468 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,384 | ₩64,384 | ₩64,384 | ₩64,384 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,886 | ₩63,243 | ₩62,886 | ₩63,243 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,352 | ₩62,352 | ₩61,956 | ₩61,956 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,652 | ₩61,724 | ₩61,335 | ₩61,335 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,785 | ₩61,923 | ₩61,785 | ₩61,923 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,345 | ₩62,345 | ₩62,345 | ₩62,345 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,739 | ₩62,739 | ₩62,366 | ₩62,366 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,911 | ₩62,753 | ₩61,911 | ₩62,598 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,098 | ₩61,710 | ₩61,098 | ₩61,710 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,505 | ₩61,505 | ₩60,942 | ₩60,942 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,296 | ₩61,313 | ₩61,296 | ₩61,313 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,062 | ₩61,062 | ₩60,788 | ₩60,885 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,108 | ₩61,109 | ₩61,030 | ₩61,030 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,287 | ₩60,596 | ₩60,263 | ₩60,596 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,893 | ₩60,347 | ₩59,893 | ₩60,323 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,347 | ₩60,347 | ₩59,995 | ₩59,995 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,738 | ₩60,738 | ₩60,738 | ₩60,738 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,819 | ₩60,819 | ₩60,620 | ₩60,620 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,354 | ₩60,354 | ₩60,305 | ₩60,305 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,078 | ₩59,509 | ₩59,078 | ₩59,509 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,797 | ₩59,194 | ₩58,797 | ₩59,137 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,185 | ₩59,185 | ₩58,844 | ₩58,844 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,158 | ₩59,189 | ₩59,158 | ₩59,189 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,141 | ₩59,292 | ₩59,141 | ₩59,284 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,799 | ₩59,803 | ₩59,198 | ₩59,373 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,656 | ₩59,946 | ₩59,656 | ₩59,809 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,973 | ₩59,973 | ₩59,635 | ₩59,635 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,628 | ₩60,628 | ₩60,448 | ₩60,448 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,387 | ₩60,668 | ₩60,387 | ₩60,464 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,334 | ₩60,601 | ₩60,167 | ₩60,502 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,654 | ₩60,099 | ₩59,572 | ₩60,099 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,468 | ₩60,561 | ₩60,138 | ₩60,138 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,668 | ₩60,802 | ₩60,441 | ₩60,675 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,416 | ₩61,416 | ₩60,744 | ₩60,744 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,670 | ₩61,670 | ₩61,363 | ₩61,412 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,403 | ₩61,482 | ₩61,403 | ₩61,482 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,670 | ₩61,670 | ₩61,253 | ₩61,253 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,724 | ₩62,058 | ₩61,670 | ₩61,670 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,916 | ₩61,916 | ₩61,916 | ₩61,916 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,111 | ₩62,111 | ₩62,024 | ₩62,050 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩62,018 | ₩62,146 | ₩62,018 | ₩62,146 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,673 | ₩61,673 | ₩61,673 | ₩61,673 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩61,002 | ₩61,002 | ₩59,960 | ₩59,985 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,775 | ₩60,776 | ₩60,775 | ₩60,776 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,572 | ₩60,485 | ₩59,572 | ₩60,485 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,305 | ₩59,505 | ₩59,051 | ₩59,420 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,147 | ₩60,147 | ₩59,659 | ₩59,723 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,955 | ₩63,955 | ₩60,013 | ₩60,370 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,799 | ₩60,906 | ₩59,799 | ₩60,906 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,045 | ₩60,481 | ₩59,786 | ₩60,401 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,230 | ₩60,254 | ₩59,477 | ₩59,477 | -1.25% | 2천 |
|---|