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 | ₩64,410 | ₩64,410 | ₩64,090 | ₩64,223 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,182 | ₩63,783 | ₩63,009 | ₩63,783 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,077 | ₩64,077 | ₩63,222 | ₩63,583 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,347 | ₩65,398 | ₩64,664 | ₩65,285 | -0.10% | 2.5천 |
| 2026.10.05 | ₩64,998 | ₩65,572 | ₩64,657 | ₩65,118 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,585 | ₩66,012 | ₩65,171 | ₩65,362 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,477 | ₩65,291 | ₩64,357 | ₩65,131 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,064 | ₩65,111 | ₩64,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,757 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,864 | ₩65,157 | ₩64,677 | ₩65,157 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,625 | ₩65,625 | ₩65,101 | ₩65,101 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,480 | ₩66,480 | ₩65,905 | ₩66,209 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,048 | ₩66,520 | ₩66,039 | ₩66,039 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,480 | ₩66,480 | ₩66,066 | ₩66,279 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,919 | ₩66,213 | ₩65,919 | ₩66,213 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,052 | ₩66,840 | ₩66,052 | ₩66,773 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,652 | ₩66,399 | ₩65,652 | ₩66,115 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,695 | ₩68,695 | ₩66,092 | ₩66,143 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,239 | ₩67,401 | ₩66,239 | ₩66,604 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,359 | ₩66,653 | ₩66,159 | ₩66,233 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,266 | ₩67,013 | ₩66,146 | ₩66,673 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,653 | ₩67,180 | ₩66,653 | ₩67,096 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,080 | ₩67,080 | ₩66,330 | ₩66,526 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,695 | ₩68,695 | ₩67,054 | ₩67,054 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,776 | ₩68,776 | ₩68,001 | ₩68,025 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,128 | ₩68,429 | ₩68,128 | ₩68,236 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,202 | ₩68,202 | ₩67,467 | ₩68,143 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,487 | ₩67,561 | ₩67,366 | ₩67,366 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,683 | ₩69,710 | ₩67,561 | ₩67,561 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,471 | ₩72,006 | ₩68,282 | ₩68,602 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,591 | ₩70,591 | ₩69,523 | ₩69,937 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,793 | ₩71,793 | ₩70,257 | ₩70,591 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,484 | ₩70,741 | ₩70,284 | ₩70,741 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,884 | ₩70,284 | ₩69,870 | ₩70,017 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,608 | ₩73,608 | ₩69,857 | ₩70,137 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,647 | ₩72,647 | ₩71,058 | ₩71,339 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,596 | ₩74,596 | ₩71,530 | ₩71,530 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,944 | ₩75,944 | ₩74,025 | ₩74,025 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩75,971 | ₩76,064 | ₩75,573 | ₩75,665 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,346 | ₩77,346 | ₩76,536 | ₩76,626 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,598 | ₩77,172 | ₩76,418 | ₩77,075 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,886 | ₩77,886 | ₩75,701 | ₩76,051 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,079 | ₩76,745 | ₩75,784 | ₩76,505 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,864 | ₩75,864 | ₩75,394 | ₩75,437 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩76,011 | ₩76,011 | ₩75,050 | ₩75,197 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,091 | ₩76,091 | ₩74,522 | ₩75,389 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,117 | ₩76,792 | ₩74,756 | ₩74,876 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,637 | ₩76,718 | ₩75,630 | ₩75,646 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,760 | ₩77,760 | ₩74,809 | ₩76,019 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,689 | ₩75,550 | ₩73,988 | ₩75,550 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,353 | ₩73,768 | ₩72,353 | ₩73,394 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,663 | ₩74,689 | ₩71,893 | ₩73,381 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,024 | ₩76,024 | ₩72,353 | ₩72,373 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩74,980 | ₩75,677 | ₩74,732 | ₩75,445 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,119 | ₩77,119 | ₩74,976 | ₩75,626 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,851 | ₩75,851 | ₩74,556 | ₩75,130 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,074 | ₩74,903 | ₩73,074 | ₩74,165 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,567 | ₩72,767 | ₩72,460 | ₩72,460 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,339 | ₩72,780 | ₩71,312 | ₩72,636 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,902 | ₩74,142 | ₩71,652 | ₩71,692 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,447 | ₩72,513 | ₩71,750 | ₩71,750 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,608 | ₩73,608 | ₩71,405 | ₩71,448 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,166 | ₩73,274 | ₩72,166 | ₩72,779 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,927 | ₩73,047 | ₩72,591 | ₩72,602 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,887 | ₩72,887 | ₩71,893 | ₩72,009 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,134 | ₩73,675 | ₩73,009 | ₩73,516 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,663 | ₩74,663 | ₩73,688 | ₩73,848 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,569 | ₩74,569 | ₩73,581 | ₩73,608 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,745 | ₩76,745 | ₩74,569 | ₩75,076 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,706 | ₩77,706 | ₩76,438 | ₩76,732 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,544 | ₩76,091 | ₩75,544 | ₩75,745 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,450 | ₩75,984 | ₩75,170 | ₩75,170 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,209 | ₩75,036 | ₩74,209 | ₩74,838 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,289 | ₩74,409 | ₩74,082 | ₩74,203 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,862 | ₩74,142 | ₩73,555 | ₩74,142 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,209 | ₩74,209 | ₩73,595 | ₩73,675 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,908 | ₩78,908 | ₩72,826 | ₩72,874 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,461 | ₩73,461 | ₩73,059 | ₩73,059 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,609 | ₩74,609 | ₩73,248 | ₩73,648 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,840 | ₩77,840 | ₩73,935 | ₩74,502 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,649 | ₩75,944 | ₩74,649 | ₩74,943 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,796 | ₩75,036 | ₩74,623 | ₩74,649 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,556 | ₩75,050 | ₩74,556 | ₩74,657 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,170 | ₩75,170 | ₩74,462 | ₩74,462 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,473 | ₩75,159 | ₩72,473 | ₩75,159 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,060 | ₩72,367 | ₩70,938 | ₩70,978 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,687 | ₩72,687 | ₩70,751 | ₩72,433 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,752 | ₩71,987 | ₩71,292 | ₩71,379 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,926 | ₩72,567 | ₩71,472 | ₩71,472 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩71,979 | ₩72,513 | ₩71,979 | ₩72,513 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,105 | ₩71,526 | ₩70,697 | ₩70,697 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,019 | ₩72,033 | ₩71,752 | ₩71,819 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,674 | ₩72,674 | ₩71,118 | ₩71,941 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,381 | ₩73,515 | ₩72,867 | ₩73,293 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,433 | ₩73,505 | ₩72,433 | ₩73,505 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,780 | ₩73,007 | ₩71,566 | ₩71,974 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,297 | ₩72,140 | ₩70,297 | ₩71,855 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,790 | ₩69,964 | ₩69,697 | ₩69,964 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,888 | ₩69,056 | ₩67,888 | ₩69,056 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,081 | ₩68,989 | ₩68,081 | ₩68,989 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,774 | ₩68,282 | ₩67,414 | ₩67,841 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,722 | ₩68,722 | ₩67,868 | ₩68,495 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,121 | ₩68,121 | ₩67,728 | ₩67,734 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,577 | ₩69,924 | ₩69,577 | ₩69,924 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,842 | ₩69,977 | ₩68,842 | ₩69,977 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,103 | ₩69,697 | ₩68,602 | ₩69,697 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,936 | ₩69,817 | ₩68,936 | ₩69,790 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,476 | ₩69,723 | ₩69,356 | ₩69,443 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩71,005 | ₩71,259 | ₩68,989 | ₩69,243 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩67,000 | ₩70,084 | ₩67,000 | ₩70,044 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,441 | ₩67,588 | ₩67,374 | ₩67,549 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,388 | ₩68,388 | ₩66,967 | ₩67,147 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,768 | ₩68,001 | ₩67,574 | ₩67,814 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,040 | ₩68,216 | ₩67,040 | ₩68,216 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,172 | ₩66,390 | ₩66,092 | ₩66,390 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,401 | ₩67,401 | ₩66,333 | ₩67,160 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,174 | ₩67,418 | ₩66,827 | ₩67,418 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩68,976 | ₩68,976 | ₩67,013 | ₩67,198 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,555 | ₩69,043 | ₩67,361 | ₩68,211 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,255 | ₩68,434 | ₩68,081 | ₩68,434 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,752 | ₩71,752 | ₩69,363 | ₩69,416 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,425 | ₩71,486 | ₩71,138 | ₩71,323 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,819 | ₩72,527 | ₩71,516 | ₩71,516 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,018 | ₩71,385 | ₩70,570 | ₩70,570 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,499 | ₩71,499 | ₩71,078 | ₩71,444 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,835 | ₩73,835 | ₩71,859 | ₩71,925 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,158 | ₩71,712 | ₩71,158 | ₩71,688 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,578 | ₩70,885 | ₩70,578 | ₩70,714 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,432 | ₩71,499 | ₩71,209 | ₩71,209 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,618 | ₩71,005 | ₩70,618 | ₩70,855 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,228 | ₩68,749 | ₩68,228 | ₩68,408 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,682 | ₩68,776 | ₩68,362 | ₩68,730 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,469 | ₩68,469 | ₩67,782 | ₩67,916 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,051 | ₩68,522 | ₩65,051 | ₩68,242 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,071 | ₩66,385 | ₩65,071 | ₩66,385 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,051 | ₩65,051 | ₩63,770 | ₩63,903 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩65,979 | ₩65,979 | ₩65,462 | ₩65,462 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,654 | ₩67,654 | ₩66,548 | ₩66,548 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,306 | ₩68,749 | ₩66,306 | ₩68,535 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,040 | ₩67,461 | ₩67,040 | ₩67,307 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,801 | ₩69,270 | ₩67,350 | ₩67,350 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,123 | ₩69,123 | ₩66,622 | ₩66,622 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,749 | ₩68,749 | ₩67,574 | ₩68,258 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,790 | ₩69,790 | ₩69,192 | ₩69,192 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,884 | ₩70,171 | ₩69,490 | ₩69,810 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,917 | ₩69,990 | ₩69,741 | ₩69,741 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,391 | ₩70,391 | ₩68,135 | ₩68,675 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,111 | ₩70,791 | ₩69,438 | ₩69,438 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩74,009 | ₩74,009 | ₩70,378 | ₩71,252 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,647 | ₩73,434 | ₩71,854 | ₩71,854 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,740 | ₩72,740 | ₩71,085 | ₩72,457 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,086 | ₩72,129 | ₩71,432 | ₩72,129 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,708 | ₩74,062 | ₩71,432 | ₩72,344 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,089 | ₩74,529 | ₩73,154 | ₩74,454 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,502 | ₩74,502 | ₩72,393 | ₩73,854 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,078 | ₩76,078 | ₩74,089 | ₩75,149 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,754 | ₩73,107 | ₩72,687 | ₩73,107 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,019 | ₩72,945 | ₩71,766 | ₩72,945 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,113 | ₩72,630 | ₩71,799 | ₩72,630 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,794 | ₩73,354 | ₩72,794 | ₩73,218 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,680 | ₩72,714 | ₩72,440 | ₩72,444 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,368 | ₩73,501 | ₩72,914 | ₩73,083 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,440 | ₩73,114 | ₩72,440 | ₩73,034 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,473 | ₩72,567 | ₩72,220 | ₩72,381 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,299 | ₩71,793 | ₩71,299 | ₩71,648 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,712 | ₩71,712 | ₩71,120 | ₩71,120 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩69,950 | ₩71,833 | ₩69,323 | ₩70,317 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,831 | ₩70,831 | ₩70,191 | ₩70,204 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,911 | ₩71,432 | ₩70,858 | ₩70,964 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,025 | ₩71,526 | ₩70,998 | ₩71,332 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,177 | ₩70,715 | ₩70,177 | ₩70,715 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,442 | ₩68,749 | ₩68,402 | ₩68,510 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,590 | ₩69,590 | ₩68,282 | ₩68,804 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,787 | ₩70,630 | ₩66,787 | ₩70,630 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,310 | ₩69,510 | ₩68,455 | ₩69,310 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,683 | ₩69,697 | ₩69,310 | ₩69,310 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,738 | ₩70,871 | ₩69,136 | ₩69,657 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,136 | ₩69,844 | ₩69,136 | ₩69,603 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,058 | ₩71,058 | ₩70,530 | ₩70,536 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,325 | ₩71,325 | ₩69,643 | ₩69,763 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,418 | ₩71,432 | ₩70,418 | ₩70,582 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,833 | ₩72,086 | ₩70,698 | ₩70,758 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,803 | ₩70,697 | ₩69,803 | ₩70,697 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,073 | ₩72,073 | ₩68,549 | ₩69,695 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩70,965 | ₩71,299 | ₩70,685 | ₩71,110 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩69,997 | ₩70,685 | ₩69,997 | ₩70,685 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,362 | ₩69,870 | ₩68,362 | ₩69,870 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,229 | ₩69,229 | ₩68,802 | ₩68,856 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,495 | ₩69,430 | ₩68,108 | ₩69,430 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,920 | ₩67,868 | ₩66,920 | ₩67,868 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,879 | ₩66,787 | ₩65,879 | ₩66,266 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,865 | ₩66,226 | ₩64,899 | ₩64,899 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,091 | ₩65,757 | ₩65,091 | ₩65,757 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,850 | ₩65,198 | ₩63,850 | ₩64,994 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,234 | ₩63,374 | ₩62,234 | ₩63,374 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,101 | ₩62,101 | ₩61,967 | ₩61,967 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,862 | ₩62,862 | ₩62,429 | ₩62,429 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,595 | ₩62,662 | ₩62,595 | ₩62,662 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,264 | ₩64,317 | ₩64,083 | ₩64,083 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,544 | ₩64,571 | ₩64,524 | ₩64,524 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,330 | ₩64,450 | ₩64,264 | ₩64,402 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,318 | ₩64,318 | ₩64,318 | ₩64,318 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,822 | ₩63,178 | ₩62,822 | ₩63,178 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,288 | ₩62,288 | ₩61,893 | ₩61,893 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,588 | ₩61,660 | ₩61,272 | ₩61,272 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,722 | ₩61,859 | ₩61,722 | ₩61,859 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,281 | ₩62,281 | ₩62,281 | ₩62,281 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,675 | ₩62,675 | ₩62,303 | ₩62,303 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,847 | ₩62,688 | ₩61,847 | ₩62,533 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,036 | ₩61,647 | ₩61,036 | ₩61,647 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,441 | ₩61,441 | ₩60,879 | ₩60,879 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,233 | ₩61,251 | ₩61,233 | ₩61,251 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩61,000 | ₩61,000 | ₩60,726 | ₩60,822 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,045 | ₩61,046 | ₩60,968 | ₩60,968 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,225 | ₩60,534 | ₩60,201 | ₩60,534 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,832 | ₩60,285 | ₩59,832 | ₩60,261 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,285 | ₩60,285 | ₩59,933 | ₩59,933 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,675 | ₩60,675 | ₩60,675 | ₩60,675 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,757 | ₩60,757 | ₩60,558 | ₩60,558 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,292 | ₩60,292 | ₩60,243 | ₩60,243 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,017 | ₩59,448 | ₩59,017 | ₩59,448 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,737 | ₩59,133 | ₩58,737 | ₩59,076 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,124 | ₩59,124 | ₩58,784 | ₩58,784 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,097 | ₩59,128 | ₩59,097 | ₩59,128 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,080 | ₩59,231 | ₩59,080 | ₩59,223 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,738 | ₩59,742 | ₩59,137 | ₩59,312 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,595 | ₩59,885 | ₩59,595 | ₩59,747 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,912 | ₩59,912 | ₩59,574 | ₩59,574 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,566 | ₩60,566 | ₩60,386 | ₩60,386 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,325 | ₩60,606 | ₩60,325 | ₩60,402 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,272 | ₩60,539 | ₩60,105 | ₩60,440 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,593 | ₩60,037 | ₩59,511 | ₩60,037 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,406 | ₩60,499 | ₩60,076 | ₩60,076 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,606 | ₩60,739 | ₩60,379 | ₩60,612 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,353 | ₩61,353 | ₩60,682 | ₩60,682 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,607 | ₩61,607 | ₩61,300 | ₩61,349 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,340 | ₩61,419 | ₩61,340 | ₩61,419 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,607 | ₩61,607 | ₩61,191 | ₩61,191 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,660 | ₩61,994 | ₩61,607 | ₩61,607 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,853 | ₩61,853 | ₩61,853 | ₩61,853 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,048 | ₩62,048 | ₩61,961 | ₩61,986 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,954 | ₩62,082 | ₩61,954 | ₩62,082 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,610 | ₩61,610 | ₩61,610 | ₩61,610 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,940 | ₩60,940 | ₩59,898 | ₩59,924 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,713 | ₩60,714 | ₩60,713 | ₩60,714 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,511 | ₩60,423 | ₩59,511 | ₩60,423 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,244 | ₩59,444 | ₩58,991 | ₩59,359 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,085 | ₩60,085 | ₩59,598 | ₩59,662 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,890 | ₩63,890 | ₩59,952 | ₩60,308 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,738 | ₩60,843 | ₩59,738 | ₩60,843 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩59,984 | ₩60,419 | ₩59,725 | ₩60,339 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,168 | ₩60,192 | ₩59,416 | ₩59,416 | -1.25% | 2천 |
|---|