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 | ₩64,480 | ₩64,480 | ₩64,160 | ₩64,293 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,251 | ₩63,852 | ₩63,077 | ₩63,852 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,146 | ₩64,146 | ₩63,291 | ₩63,652 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,418 | ₩65,469 | ₩64,734 | ₩65,356 | -0.10% | 2.5천 |
| 2026.10.05 | ₩65,068 | ₩65,643 | ₩64,728 | ₩65,189 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,656 | ₩66,084 | ₩65,242 | ₩65,433 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,547 | ₩65,362 | ₩64,427 | ₩65,202 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,135 | ₩65,182 | ₩64,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,828 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,935 | ₩65,227 | ₩64,748 | ₩65,227 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,696 | ₩65,696 | ₩65,171 | ₩65,171 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,552 | ₩66,552 | ₩65,977 | ₩66,280 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,120 | ₩66,592 | ₩66,111 | ₩66,111 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,552 | ₩66,552 | ₩66,137 | ₩66,351 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,990 | ₩66,284 | ₩65,990 | ₩66,284 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,124 | ₩66,913 | ₩66,124 | ₩66,846 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,723 | ₩66,472 | ₩65,723 | ₩66,187 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,770 | ₩68,770 | ₩66,164 | ₩66,215 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,311 | ₩67,474 | ₩66,311 | ₩66,676 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,431 | ₩66,725 | ₩66,231 | ₩66,304 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,338 | ₩67,086 | ₩66,218 | ₩66,745 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,725 | ₩67,253 | ₩66,725 | ₩67,169 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,153 | ₩67,153 | ₩66,402 | ₩66,598 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,770 | ₩68,770 | ₩67,126 | ₩67,126 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,850 | ₩68,850 | ₩68,075 | ₩68,099 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,202 | ₩68,503 | ₩68,202 | ₩68,310 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,276 | ₩68,276 | ₩67,541 | ₩68,217 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,561 | ₩67,634 | ₩67,439 | ₩67,439 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,759 | ₩69,786 | ₩67,634 | ₩67,634 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,548 | ₩72,084 | ₩68,356 | ₩68,677 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,668 | ₩70,668 | ₩69,599 | ₩70,013 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,871 | ₩71,871 | ₩70,334 | ₩70,668 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,561 | ₩70,817 | ₩70,360 | ₩70,817 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,959 | ₩70,360 | ₩69,946 | ₩70,093 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,688 | ₩73,688 | ₩69,933 | ₩70,213 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,726 | ₩72,726 | ₩71,136 | ₩71,416 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,677 | ₩74,677 | ₩71,607 | ₩71,607 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩76,027 | ₩76,027 | ₩74,105 | ₩74,105 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩76,053 | ₩76,147 | ₩75,655 | ₩75,747 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,430 | ₩77,430 | ₩76,619 | ₩76,710 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,681 | ₩77,256 | ₩76,501 | ₩77,159 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,971 | ₩77,971 | ₩75,783 | ₩76,134 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,162 | ₩76,828 | ₩75,866 | ₩76,588 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,946 | ₩75,946 | ₩75,476 | ₩75,519 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,093 | ₩76,093 | ₩75,131 | ₩75,278 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,174 | ₩76,174 | ₩74,603 | ₩75,471 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,198 | ₩76,875 | ₩74,837 | ₩74,958 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,719 | ₩76,802 | ₩75,713 | ₩75,729 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,844 | ₩77,844 | ₩74,891 | ₩76,101 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,770 | ₩75,632 | ₩74,069 | ₩75,632 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,432 | ₩73,848 | ₩72,432 | ₩73,474 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,744 | ₩74,770 | ₩71,971 | ₩73,461 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,107 | ₩76,107 | ₩72,432 | ₩72,452 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩75,062 | ₩75,759 | ₩74,813 | ₩75,527 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,203 | ₩77,203 | ₩75,058 | ₩75,709 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,933 | ₩75,933 | ₩74,637 | ₩75,211 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,153 | ₩74,984 | ₩73,153 | ₩74,245 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,646 | ₩72,846 | ₩72,539 | ₩72,539 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,416 | ₩72,859 | ₩71,389 | ₩72,715 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,982 | ₩74,223 | ₩71,730 | ₩71,770 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,525 | ₩72,592 | ₩71,828 | ₩71,828 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,688 | ₩73,688 | ₩71,483 | ₩71,526 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,245 | ₩73,354 | ₩72,245 | ₩72,858 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩73,006 | ₩73,127 | ₩72,670 | ₩72,680 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,966 | ₩72,966 | ₩71,971 | ₩72,087 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,214 | ₩73,755 | ₩73,088 | ₩73,596 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,744 | ₩74,744 | ₩73,768 | ₩73,929 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,650 | ₩74,650 | ₩73,661 | ₩73,688 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,828 | ₩76,828 | ₩74,650 | ₩75,158 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,791 | ₩77,791 | ₩76,521 | ₩76,815 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,626 | ₩76,174 | ₩75,626 | ₩75,828 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,532 | ₩76,067 | ₩75,252 | ₩75,252 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,289 | ₩75,118 | ₩74,289 | ₩74,919 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,370 | ₩74,490 | ₩74,162 | ₩74,284 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,942 | ₩74,223 | ₩73,635 | ₩74,223 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,289 | ₩74,289 | ₩73,675 | ₩73,755 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,993 | ₩78,993 | ₩72,905 | ₩72,953 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,541 | ₩73,541 | ₩73,139 | ₩73,139 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,690 | ₩74,690 | ₩73,327 | ₩73,728 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,924 | ₩77,924 | ₩74,015 | ₩74,583 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,730 | ₩76,027 | ₩74,730 | ₩75,024 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,877 | ₩75,118 | ₩74,704 | ₩74,730 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,637 | ₩75,131 | ₩74,637 | ₩74,738 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,252 | ₩75,252 | ₩74,543 | ₩74,543 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,552 | ₩75,241 | ₩72,552 | ₩75,241 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,138 | ₩72,445 | ₩71,015 | ₩71,055 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,766 | ₩72,766 | ₩70,828 | ₩72,512 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,830 | ₩72,066 | ₩71,369 | ₩71,456 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩72,004 | ₩72,646 | ₩71,550 | ₩71,550 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩72,058 | ₩72,592 | ₩72,058 | ₩72,592 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,182 | ₩71,603 | ₩70,773 | ₩70,773 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,098 | ₩72,111 | ₩71,830 | ₩71,897 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,753 | ₩72,753 | ₩71,196 | ₩72,019 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,461 | ₩73,594 | ₩72,946 | ₩73,373 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,512 | ₩73,585 | ₩72,512 | ₩73,585 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,859 | ₩73,087 | ₩71,643 | ₩72,052 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,374 | ₩72,218 | ₩70,374 | ₩71,933 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,866 | ₩70,040 | ₩69,772 | ₩70,040 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,962 | ₩69,131 | ₩67,962 | ₩69,131 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,155 | ₩69,064 | ₩68,155 | ₩69,064 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,848 | ₩68,356 | ₩67,487 | ₩67,915 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,797 | ₩68,797 | ₩67,942 | ₩68,570 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,195 | ₩68,195 | ₩67,801 | ₩67,808 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,652 | ₩70,000 | ₩69,652 | ₩70,000 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,917 | ₩70,053 | ₩68,917 | ₩70,053 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,178 | ₩69,772 | ₩68,677 | ₩69,772 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩69,011 | ₩69,893 | ₩69,011 | ₩69,866 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,552 | ₩69,799 | ₩69,432 | ₩69,518 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,082 | ₩71,336 | ₩69,064 | ₩69,318 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,073 | ₩70,160 | ₩67,073 | ₩70,120 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,514 | ₩67,661 | ₩67,447 | ₩67,622 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,463 | ₩68,463 | ₩67,040 | ₩67,220 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,841 | ₩68,075 | ₩67,648 | ₩67,888 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,113 | ₩68,290 | ₩67,113 | ₩68,290 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,244 | ₩66,462 | ₩66,164 | ₩66,462 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,474 | ₩67,474 | ₩66,405 | ₩67,233 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,247 | ₩67,491 | ₩66,899 | ₩67,491 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩69,051 | ₩69,051 | ₩67,086 | ₩67,271 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,630 | ₩69,118 | ₩67,434 | ₩68,285 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,329 | ₩68,508 | ₩68,155 | ₩68,508 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,830 | ₩71,830 | ₩69,438 | ₩69,492 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,503 | ₩71,563 | ₩71,216 | ₩71,400 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,897 | ₩72,606 | ₩71,594 | ₩71,594 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,095 | ₩71,463 | ₩70,646 | ₩70,646 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,577 | ₩71,577 | ₩71,156 | ₩71,522 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,915 | ₩73,915 | ₩71,937 | ₩72,003 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,236 | ₩71,790 | ₩71,236 | ₩71,766 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,654 | ₩70,962 | ₩70,654 | ₩70,791 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,510 | ₩71,577 | ₩71,287 | ₩71,287 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,695 | ₩71,082 | ₩70,695 | ₩70,932 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,302 | ₩68,824 | ₩68,302 | ₩68,483 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,757 | ₩68,850 | ₩68,436 | ₩68,805 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,543 | ₩68,543 | ₩67,856 | ₩67,990 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,122 | ₩68,596 | ₩65,122 | ₩68,316 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,142 | ₩66,457 | ₩65,142 | ₩66,457 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,122 | ₩65,122 | ₩63,839 | ₩63,973 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩66,051 | ₩66,051 | ₩65,533 | ₩65,533 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,728 | ₩67,728 | ₩66,620 | ₩66,620 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,378 | ₩68,824 | ₩66,378 | ₩68,610 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,113 | ₩67,534 | ₩67,113 | ₩67,380 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,875 | ₩69,345 | ₩67,423 | ₩67,423 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,198 | ₩69,198 | ₩66,695 | ₩66,695 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,824 | ₩68,824 | ₩67,648 | ₩68,332 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,866 | ₩69,866 | ₩69,267 | ₩69,267 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,959 | ₩70,247 | ₩69,565 | ₩69,886 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,993 | ₩70,066 | ₩69,817 | ₩69,817 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,467 | ₩70,467 | ₩68,209 | ₩68,750 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,187 | ₩70,868 | ₩69,513 | ₩69,513 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,089 | ₩74,089 | ₩70,454 | ₩71,329 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,726 | ₩73,514 | ₩71,932 | ₩71,932 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,819 | ₩72,819 | ₩71,162 | ₩72,536 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,165 | ₩72,207 | ₩71,510 | ₩72,207 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,788 | ₩74,142 | ₩71,510 | ₩72,422 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,169 | ₩74,610 | ₩73,234 | ₩74,535 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,583 | ₩74,583 | ₩72,472 | ₩73,934 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,160 | ₩76,160 | ₩74,169 | ₩75,230 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,833 | ₩73,187 | ₩72,766 | ₩73,187 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,098 | ₩73,024 | ₩71,844 | ₩73,024 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,191 | ₩72,708 | ₩71,877 | ₩72,708 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,873 | ₩73,434 | ₩72,873 | ₩73,298 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,759 | ₩72,793 | ₩72,519 | ₩72,523 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,447 | ₩73,581 | ₩72,993 | ₩73,163 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,519 | ₩73,194 | ₩72,519 | ₩73,113 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,552 | ₩72,646 | ₩72,298 | ₩72,460 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,376 | ₩71,871 | ₩71,376 | ₩71,726 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,790 | ₩71,790 | ₩71,197 | ₩71,197 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩70,026 | ₩71,911 | ₩69,398 | ₩70,394 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,908 | ₩70,908 | ₩70,267 | ₩70,280 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,989 | ₩71,510 | ₩70,935 | ₩71,041 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,102 | ₩71,603 | ₩71,075 | ₩71,409 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,253 | ₩70,792 | ₩70,253 | ₩70,792 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,516 | ₩68,824 | ₩68,476 | ₩68,584 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,665 | ₩69,665 | ₩68,356 | ₩68,878 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,859 | ₩70,707 | ₩66,859 | ₩70,707 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,385 | ₩69,585 | ₩68,530 | ₩69,385 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,759 | ₩69,772 | ₩69,385 | ₩69,385 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,815 | ₩70,948 | ₩69,211 | ₩69,732 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,211 | ₩69,919 | ₩69,211 | ₩69,679 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,136 | ₩71,136 | ₩70,606 | ₩70,613 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,403 | ₩71,403 | ₩69,719 | ₩69,839 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,494 | ₩71,510 | ₩70,494 | ₩70,658 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,911 | ₩72,165 | ₩70,775 | ₩70,835 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,879 | ₩70,773 | ₩69,879 | ₩70,773 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,151 | ₩72,151 | ₩68,623 | ₩69,771 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩71,042 | ₩71,376 | ₩70,761 | ₩71,188 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩70,073 | ₩70,761 | ₩70,073 | ₩70,761 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,436 | ₩69,946 | ₩68,436 | ₩69,946 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,305 | ₩69,305 | ₩68,877 | ₩68,930 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,570 | ₩69,505 | ₩68,182 | ₩69,505 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,993 | ₩67,942 | ₩66,993 | ₩67,942 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,950 | ₩66,859 | ₩65,950 | ₩66,338 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,937 | ₩66,298 | ₩64,969 | ₩64,969 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,162 | ₩65,829 | ₩65,162 | ₩65,829 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,919 | ₩65,269 | ₩63,919 | ₩65,064 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,302 | ₩63,443 | ₩62,302 | ₩63,443 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,168 | ₩62,168 | ₩62,035 | ₩62,035 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,930 | ₩62,930 | ₩62,497 | ₩62,497 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,663 | ₩62,730 | ₩62,663 | ₩62,730 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,333 | ₩64,387 | ₩64,153 | ₩64,153 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,614 | ₩64,641 | ₩64,594 | ₩64,594 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,400 | ₩64,520 | ₩64,333 | ₩64,472 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,388 | ₩64,388 | ₩64,388 | ₩64,388 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,890 | ₩63,247 | ₩62,890 | ₩63,247 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,355 | ₩62,355 | ₩61,960 | ₩61,960 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,655 | ₩61,727 | ₩61,339 | ₩61,339 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,789 | ₩61,927 | ₩61,789 | ₩61,927 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,349 | ₩62,349 | ₩62,349 | ₩62,349 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,743 | ₩62,743 | ₩62,370 | ₩62,370 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,914 | ₩62,756 | ₩61,914 | ₩62,601 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,102 | ₩61,714 | ₩61,102 | ₩61,714 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,508 | ₩61,508 | ₩60,946 | ₩60,946 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,300 | ₩61,317 | ₩61,300 | ₩61,317 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,066 | ₩61,066 | ₩60,792 | ₩60,888 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,111 | ₩61,113 | ₩61,034 | ₩61,034 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,291 | ₩60,599 | ₩60,267 | ₩60,599 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,897 | ₩60,351 | ₩59,897 | ₩60,327 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,351 | ₩60,351 | ₩59,998 | ₩59,998 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,741 | ₩60,741 | ₩60,741 | ₩60,741 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,823 | ₩60,823 | ₩60,624 | ₩60,624 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,358 | ₩60,358 | ₩60,308 | ₩60,308 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,081 | ₩59,513 | ₩59,081 | ₩59,513 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,801 | ₩59,198 | ₩58,801 | ₩59,140 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,188 | ₩59,188 | ₩58,847 | ₩58,847 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,162 | ₩59,192 | ₩59,162 | ₩59,192 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,144 | ₩59,295 | ₩59,144 | ₩59,287 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,803 | ₩59,807 | ₩59,202 | ₩59,377 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,660 | ₩59,950 | ₩59,660 | ₩59,812 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,977 | ₩59,977 | ₩59,639 | ₩59,639 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,632 | ₩60,632 | ₩60,451 | ₩60,451 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,391 | ₩60,672 | ₩60,391 | ₩60,467 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,338 | ₩60,605 | ₩60,171 | ₩60,506 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,657 | ₩60,102 | ₩59,576 | ₩60,102 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,471 | ₩60,565 | ₩60,141 | ₩60,141 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,672 | ₩60,805 | ₩60,444 | ₩60,678 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,420 | ₩61,420 | ₩60,748 | ₩60,748 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,674 | ₩61,674 | ₩61,367 | ₩61,416 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,407 | ₩61,486 | ₩61,407 | ₩61,486 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,674 | ₩61,674 | ₩61,257 | ₩61,257 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,727 | ₩62,061 | ₩61,674 | ₩61,674 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,920 | ₩61,920 | ₩61,920 | ₩61,920 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,115 | ₩62,115 | ₩62,028 | ₩62,053 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩62,021 | ₩62,150 | ₩62,021 | ₩62,150 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,677 | ₩61,677 | ₩61,677 | ₩61,677 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩61,006 | ₩61,006 | ₩59,963 | ₩59,989 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,779 | ₩60,780 | ₩60,779 | ₩60,780 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,576 | ₩60,489 | ₩59,576 | ₩60,489 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,309 | ₩59,509 | ₩59,055 | ₩59,423 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,150 | ₩60,150 | ₩59,663 | ₩59,727 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,959 | ₩63,959 | ₩60,017 | ₩60,374 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,803 | ₩60,910 | ₩59,803 | ₩60,910 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩60,049 | ₩60,485 | ₩59,790 | ₩60,404 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,233 | ₩60,257 | ₩59,481 | ₩59,481 | -1.25% | 2천 |
|---|