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 | ₩64,400 | ₩64,400 | ₩64,080 | ₩64,213 | -0.29% | 1.5천 |
| 2026.10.08 | ₩63,172 | ₩63,773 | ₩62,999 | ₩63,773 | +0.95% | 4.1천 |
| 2026.10.07 | ₩64,067 | ₩64,067 | ₩63,212 | ₩63,573 | -0.77% | 5.5천 |
| 2026.10.06 | ₩65,337 | ₩65,388 | ₩64,654 | ₩65,274 | -0.10% | 2.5천 |
| 2026.10.05 | ₩64,988 | ₩65,561 | ₩64,647 | ₩65,108 | +0.18% | 5.1천 |
| 2026.10.02 | ₩65,575 | ₩66,002 | ₩65,161 | ₩65,352 | -0.34% | 4.6천 |
| 2026.10.01 | ₩64,467 | ₩65,281 | ₩64,347 | ₩65,121 | +1.01% | 9.1천 |
| 2026.09.30 | ₩65,054 | ₩65,101 | ₩64,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,747 |
| -0.47% |
| 3천 |
| 2026.09.29 | ₩64,854 | ₩65,146 | ₩64,667 | ₩65,146 | +0.45% | 2.4천 |
|---|
| 2026.09.28 | ₩65,615 | ₩65,615 | ₩65,090 | ₩65,090 | -0.80% | 4.7천 |
|---|
| 2026.09.25 | ₩66,469 | ₩66,469 | ₩65,895 | ₩66,198 | -0.41% | 2.8천 |
|---|
| 2026.09.24 | ₩66,038 | ₩66,509 | ₩66,029 | ₩66,029 | -0.01% | 1.7천 |
|---|
| 2026.09.23 | ₩66,469 | ₩66,469 | ₩66,055 | ₩66,269 | -0.30% | 1.2만 |
|---|
| 2026.09.22 | ₩65,908 | ₩66,202 | ₩65,908 | ₩66,202 | +0.45% | 3.3천 |
|---|
| 2026.09.21 | ₩66,042 | ₩66,829 | ₩66,042 | ₩66,763 | +1.09% | 3.8천 |
|---|
| 2026.09.18 | ₩65,642 | ₩66,389 | ₩65,642 | ₩66,105 | +0.71% | 9.9천 |
|---|
| 2026.09.17 | ₩68,685 | ₩68,685 | ₩66,082 | ₩66,133 | -3.72% | 3.6천 |
|---|
| 2026.09.16 | ₩66,229 | ₩67,390 | ₩66,229 | ₩66,593 | +0.55% | 2.4천 |
|---|
| 2026.09.15 | ₩66,349 | ₩66,643 | ₩66,149 | ₩66,222 | -0.19% | 5.8천 |
|---|
| 2026.09.14 | ₩66,255 | ₩67,003 | ₩66,135 | ₩66,663 | +0.61% | 4.1천 |
|---|
| 2026.09.11 | ₩66,643 | ₩67,170 | ₩66,643 | ₩67,086 | +0.66% | 2.8천 |
|---|
| 2026.09.10 | ₩67,070 | ₩67,070 | ₩66,320 | ₩66,516 | -0.83% | 1.6천 |
|---|
| 2026.09.09 | ₩68,685 | ₩68,685 | ₩67,043 | ₩67,043 | -2.39% | 2.9천 |
|---|
| 2026.09.08 | ₩68,765 | ₩68,765 | ₩67,991 | ₩68,015 | -1.09% | 6천 |
|---|
| 2026.09.04 | ₩68,117 | ₩68,418 | ₩68,117 | ₩68,226 | +0.16% | 4.3천 |
|---|
| 2026.09.03 | ₩68,191 | ₩68,191 | ₩67,457 | ₩68,132 | -0.09% | 4천 |
|---|
| 2026.09.02 | ₩67,477 | ₩67,550 | ₩67,355 | ₩67,355 | -0.18% | 1.8천 |
|---|
| 2026.09.01 | ₩69,672 | ₩69,699 | ₩67,550 | ₩67,550 | -3.05% | 1.1만 |
|---|
| 2026.08.31 | ₩70,460 | ₩71,995 | ₩68,271 | ₩68,591 | -2.65% | 1.7만 |
|---|
| 2026.08.28 | ₩70,580 | ₩70,580 | ₩69,512 | ₩69,926 | -0.93% | 1.3만 |
|---|
| 2026.08.27 | ₩71,781 | ₩71,781 | ₩70,246 | ₩70,580 | -1.67% | 5.1천 |
|---|
| 2026.08.26 | ₩70,473 | ₩70,729 | ₩70,273 | ₩70,729 | +0.36% | 5.1천 |
|---|
| 2026.08.25 | ₩69,873 | ₩70,273 | ₩69,859 | ₩70,006 | +0.19% | 8.2천 |
|---|
| 2026.08.24 | ₩73,596 | ₩73,596 | ₩69,846 | ₩70,126 | -4.72% | 1만 |
|---|
| 2026.08.21 | ₩72,635 | ₩72,635 | ₩71,047 | ₩71,327 | -1.80% | 5.8천 |
|---|
| 2026.08.20 | ₩74,584 | ₩74,584 | ₩71,518 | ₩71,518 | -4.11% | 7.4천 |
|---|
| 2026.08.19 | ₩75,932 | ₩75,932 | ₩74,013 | ₩74,013 | -2.53% | 1만 |
|---|
| 2026.08.18 | ₩75,959 | ₩76,052 | ₩75,561 | ₩75,653 | -0.40% | 9.8천 |
|---|
| 2026.08.17 | ₩77,334 | ₩77,334 | ₩76,524 | ₩76,614 | -0.93% | 5.5천 |
|---|
| 2026.08.14 | ₩76,586 | ₩77,160 | ₩76,406 | ₩77,063 | +0.62% | 4.8천 |
|---|
| 2026.08.13 | ₩77,874 | ₩77,874 | ₩75,689 | ₩76,039 | -2.36% | 2.8천 |
|---|
| 2026.08.12 | ₩76,067 | ₩76,733 | ₩75,772 | ₩76,493 | +0.56% | 7.5천 |
|---|
| 2026.08.11 | ₩75,852 | ₩75,852 | ₩75,382 | ₩75,425 | -0.56% | 4.1천 |
|---|
| 2026.08.10 | ₩75,999 | ₩75,999 | ₩75,038 | ₩75,185 | -1.07% | 5.2천 |
|---|
| 2026.08.07 | ₩76,079 | ₩76,079 | ₩74,511 | ₩75,377 | -0.92% | 3.5천 |
|---|
| 2026.08.06 | ₩75,105 | ₩76,780 | ₩74,744 | ₩74,864 | -0.32% | 6.4천 |
|---|
| 2026.08.05 | ₩75,625 | ₩76,706 | ₩75,619 | ₩75,635 | +0.01% | 4천 |
|---|
| 2026.08.04 | ₩77,747 | ₩77,747 | ₩74,798 | ₩76,007 | -2.24% | 5.1천 |
|---|
| 2026.08.03 | ₩74,678 | ₩75,538 | ₩73,977 | ₩75,538 | +1.15% | 1.1만 |
|---|
| 2026.07.31 | ₩72,342 | ₩73,757 | ₩72,342 | ₩73,383 | +1.44% | 1.6만 |
|---|
| 2026.07.30 | ₩74,651 | ₩74,678 | ₩71,881 | ₩73,370 | -1.72% | 6.1천 |
|---|
| 2026.07.29 | ₩76,012 | ₩76,012 | ₩72,342 | ₩72,362 | -4.80% | 8.1천 |
|---|
| 2026.07.28 | ₩74,969 | ₩75,665 | ₩74,720 | ₩75,433 | +0.62% | 1.8만 |
|---|
| 2026.07.27 | ₩77,107 | ₩77,107 | ₩74,965 | ₩75,615 | -1.94% | 2.1만 |
|---|
| 2026.07.24 | ₩75,839 | ₩75,839 | ₩74,544 | ₩75,118 | -0.95% | 1.2만 |
|---|
| 2026.07.23 | ₩73,063 | ₩74,891 | ₩73,063 | ₩74,153 | +1.49% | 9.5천 |
|---|
| 2026.07.22 | ₩72,555 | ₩72,756 | ₩72,449 | ₩72,449 | -0.15% | 3천 |
|---|
| 2026.07.21 | ₩71,327 | ₩72,769 | ₩71,301 | ₩72,625 | +1.82% | 3.8천 |
|---|
| 2026.07.20 | ₩73,890 | ₩74,130 | ₩71,641 | ₩71,681 | -2.99% | 4.1천 |
|---|
| 2026.07.17 | ₩72,435 | ₩72,502 | ₩71,739 | ₩71,739 | -0.96% | 1.1만 |
|---|
| 2026.07.16 | ₩73,596 | ₩73,596 | ₩71,394 | ₩71,437 | -2.93% | 3.4천 |
|---|
| 2026.07.15 | ₩72,155 | ₩73,263 | ₩72,155 | ₩72,768 | +0.85% | 7.2천 |
|---|
| 2026.07.14 | ₩72,916 | ₩73,036 | ₩72,579 | ₩72,590 | -0.45% | 3.5천 |
|---|
| 2026.07.13 | ₩72,876 | ₩72,876 | ₩71,881 | ₩71,997 | -1.21% | 7.8천 |
|---|
| 2026.07.10 | ₩73,123 | ₩73,663 | ₩72,997 | ₩73,504 | +0.52% | 5.2천 |
|---|
| 2026.07.09 | ₩74,651 | ₩74,651 | ₩73,677 | ₩73,837 | -1.09% | 7천 |
|---|
| 2026.07.08 | ₩74,557 | ₩74,557 | ₩73,570 | ₩73,596 | -1.29% | 6.9천 |
|---|
| 2026.07.07 | ₩76,733 | ₩76,733 | ₩74,557 | ₩75,065 | -2.17% | 1.3만 |
|---|
| 2026.07.06 | ₩77,694 | ₩77,694 | ₩76,426 | ₩76,720 | -1.25% | 9.8천 |
|---|
| 2026.07.02 | ₩75,532 | ₩76,079 | ₩75,532 | ₩75,733 | +0.27% | 1.2천 |
|---|
| 2026.07.01 | ₩75,438 | ₩75,972 | ₩75,158 | ₩75,158 | -0.37% | 4.1천 |
|---|
| 2026.06.30 | ₩74,197 | ₩75,025 | ₩74,197 | ₩74,826 | +0.85% | 1.7만 |
|---|
| 2026.06.29 | ₩74,277 | ₩74,397 | ₩74,070 | ₩74,192 | -0.12% | 1.1만 |
|---|
| 2026.06.26 | ₩73,850 | ₩74,130 | ₩73,543 | ₩74,130 | +0.38% | 3.6천 |
|---|
| 2026.06.25 | ₩74,197 | ₩74,197 | ₩73,583 | ₩73,663 | -0.72% | 7.2천 |
|---|
| 2026.06.24 | ₩78,895 | ₩78,895 | ₩72,814 | ₩72,862 | -7.65% | 2.5천 |
|---|
| 2026.06.23 | ₩73,450 | ₩73,450 | ₩73,048 | ₩73,048 | -0.55% | 400 |
|---|
| 2026.06.22 | ₩74,597 | ₩74,597 | ₩73,236 | ₩73,636 | -1.29% | 6.8천 |
|---|
| 2026.06.18 | ₩77,828 | ₩77,828 | ₩73,923 | ₩74,491 | -4.29% | 1.9만 |
|---|
| 2026.06.17 | ₩74,638 | ₩75,932 | ₩74,638 | ₩74,931 | +0.39% | 3.9만 |
|---|
| 2026.06.16 | ₩74,784 | ₩75,025 | ₩74,611 | ₩74,638 | -0.20% | 1.2만 |
|---|
| 2026.06.15 | ₩74,544 | ₩75,038 | ₩74,544 | ₩74,646 | +0.14% | 2천 |
|---|
| 2026.06.12 | ₩75,158 | ₩75,158 | ₩74,451 | ₩74,451 | -0.94% | 1.5만 |
|---|
| 2026.06.11 | ₩72,462 | ₩75,147 | ₩72,462 | ₩75,147 | +3.71% | 1.1만 |
|---|
| 2026.06.10 | ₩72,048 | ₩72,355 | ₩70,927 | ₩70,967 | -1.50% | 1만 |
|---|
| 2026.06.09 | ₩72,676 | ₩72,676 | ₩70,740 | ₩72,422 | -0.35% | 3.4만 |
|---|
| 2026.06.08 | ₩71,741 | ₩71,976 | ₩71,281 | ₩71,367 | -0.52% | 1천 |
|---|
| 2026.06.05 | ₩71,915 | ₩72,555 | ₩71,461 | ₩71,461 | -0.63% | 1.5천 |
|---|
| 2026.06.04 | ₩71,968 | ₩72,502 | ₩71,968 | ₩72,502 | +0.74% | 4.1천 |
|---|
| 2026.06.03 | ₩71,094 | ₩71,514 | ₩70,685 | ₩70,685 | -0.57% | 2.9천 |
|---|
| 2026.06.02 | ₩72,008 | ₩72,021 | ₩71,741 | ₩71,808 | -0.28% | 3.5천 |
|---|
| 2026.06.01 | ₩72,662 | ₩72,662 | ₩71,107 | ₩71,929 | -1.01% | 6.3천 |
|---|
| 2026.05.29 | ₩73,370 | ₩73,503 | ₩72,856 | ₩73,281 | -0.12% | 3천 |
|---|
| 2026.05.28 | ₩72,422 | ₩73,494 | ₩72,422 | ₩73,494 | +1.48% | 1.8천 |
|---|
| 2026.05.27 | ₩72,769 | ₩72,996 | ₩71,554 | ₩71,963 | -1.11% | 9.5천 |
|---|
| 2026.05.26 | ₩70,286 | ₩72,128 | ₩70,286 | ₩71,844 | +2.22% | 6.9천 |
|---|
| 2026.05.22 | ₩69,779 | ₩69,953 | ₩69,686 | ₩69,953 | +0.25% | 4.5천 |
|---|
| 2026.05.21 | ₩67,877 | ₩69,045 | ₩67,877 | ₩69,045 | +1.72% | 1.5만 |
|---|
| 2026.05.20 | ₩68,071 | ₩68,978 | ₩68,071 | ₩68,978 | +1.33% | 1만 |
|---|
| 2026.05.19 | ₩67,764 | ₩68,271 | ₩67,403 | ₩67,830 | +0.10% | 5.5천 |
|---|
| 2026.05.18 | ₩68,711 | ₩68,711 | ₩67,857 | ₩68,484 | -0.33% | 3.2천 |
|---|
| 2026.05.15 | ₩68,111 | ₩68,111 | ₩67,717 | ₩67,724 | -0.57% | 1.5만 |
|---|
| 2026.05.14 | ₩69,566 | ₩69,913 | ₩69,566 | ₩69,913 | +0.50% | 1.8만 |
|---|
| 2026.05.13 | ₩68,832 | ₩69,966 | ₩68,832 | ₩69,966 | +1.65% | 5.1천 |
|---|
| 2026.05.12 | ₩69,092 | ₩69,686 | ₩68,591 | ₩69,686 | +0.86% | 4.5천 |
|---|
| 2026.05.11 | ₩68,925 | ₩69,806 | ₩68,925 | ₩69,779 | +1.24% | 1.3천 |
|---|
| 2026.05.08 | ₩69,465 | ₩69,712 | ₩69,345 | ₩69,432 | -0.05% | 1만 |
|---|
| 2026.05.07 | ₩70,994 | ₩71,247 | ₩68,978 | ₩69,232 | -2.48% | 3.5만 |
|---|
| 2026.05.06 | ₩66,990 | ₩70,073 | ₩66,990 | ₩70,033 | +4.54% | 6.2천 |
|---|
| 2026.05.05 | ₩67,430 | ₩67,577 | ₩67,363 | ₩67,538 | +0.16% | 2.1천 |
|---|
| 2026.05.04 | ₩68,378 | ₩68,378 | ₩66,956 | ₩67,136 | -1.82% | 8.4천 |
|---|
| 2026.05.01 | ₩67,757 | ₩67,991 | ₩67,564 | ₩67,804 | +0.07% | 4.9천 |
|---|
| 2026.04.30 | ₩67,030 | ₩68,206 | ₩67,030 | ₩68,206 | +1.75% | 1.7천 |
|---|
| 2026.04.29 | ₩66,162 | ₩66,380 | ₩66,082 | ₩66,380 | +0.33% | 1.5천 |
|---|
| 2026.04.28 | ₩67,390 | ₩67,390 | ₩66,322 | ₩67,150 | -0.36% | 3.5천 |
|---|
| 2026.04.27 | ₩67,163 | ₩67,407 | ₩66,816 | ₩67,407 | +0.36% | 1천 |
|---|
| 2026.04.24 | ₩68,965 | ₩68,965 | ₩67,003 | ₩67,187 | -2.58% | 6.5천 |
|---|
| 2026.04.23 | ₩68,545 | ₩69,032 | ₩67,350 | ₩68,200 | -0.50% | 4.8천 |
|---|
| 2026.04.22 | ₩68,244 | ₩68,423 | ₩68,071 | ₩68,423 | +0.26% | 1.9천 |
|---|
| 2026.04.21 | ₩71,741 | ₩71,741 | ₩69,352 | ₩69,405 | -3.26% | 3.1천 |
|---|
| 2026.04.20 | ₩71,414 | ₩71,474 | ₩71,127 | ₩71,311 | -0.14% | 1.8천 |
|---|
| 2026.04.17 | ₩71,808 | ₩72,515 | ₩71,505 | ₩71,505 | -0.42% | 6.1천 |
|---|
| 2026.04.16 | ₩71,007 | ₩71,374 | ₩70,559 | ₩70,559 | -0.63% | 1.3천 |
|---|
| 2026.04.15 | ₩71,488 | ₩71,488 | ₩71,067 | ₩71,433 | -0.08% | 1천 |
|---|
| 2026.04.14 | ₩73,823 | ₩73,823 | ₩71,848 | ₩71,913 | -2.59% | 6.4천 |
|---|
| 2026.04.13 | ₩71,147 | ₩71,701 | ₩71,147 | ₩71,677 | +0.74% | 5천 |
|---|
| 2026.04.10 | ₩70,567 | ₩70,874 | ₩70,567 | ₩70,703 | +0.19% | 1.2천 |
|---|
| 2026.04.09 | ₩71,421 | ₩71,488 | ₩71,198 | ₩71,198 | -0.31% | 5.8천 |
|---|
| 2026.04.08 | ₩70,607 | ₩70,994 | ₩70,607 | ₩70,844 | +0.34% | 3.9천 |
|---|
| 2026.04.07 | ₩68,218 | ₩68,738 | ₩68,218 | ₩68,398 | +0.26% | 1.2만 |
|---|
| 2026.04.06 | ₩68,671 | ₩68,765 | ₩68,351 | ₩68,719 | +0.07% | 2.4천 |
|---|
| 2026.04.02 | ₩68,458 | ₩68,458 | ₩67,772 | ₩67,905 | -0.81% | 3.6천 |
|---|
| 2026.04.01 | ₩65,041 | ₩68,511 | ₩65,041 | ₩68,231 | +4.90% | 1.7천 |
|---|
| 2026.03.31 | ₩65,061 | ₩66,374 | ₩65,061 | ₩66,374 | +2.02% | 1.2만 |
|---|
| 2026.03.30 | ₩65,041 | ₩65,041 | ₩63,760 | ₩63,893 | -1.76% | 1.3만 |
|---|
| 2026.03.27 | ₩65,969 | ₩65,969 | ₩65,452 | ₩65,452 | -0.78% | 3.5천 |
|---|
| 2026.03.26 | ₩67,644 | ₩67,644 | ₩66,537 | ₩66,537 | -1.64% | 900 |
|---|
| 2026.03.25 | ₩66,296 | ₩68,738 | ₩66,296 | ₩68,525 | +3.36% | 5.3천 |
|---|
| 2026.03.24 | ₩67,030 | ₩67,450 | ₩67,030 | ₩67,297 | +0.40% | 2.3천 |
|---|
| 2026.03.23 | ₩67,790 | ₩69,259 | ₩67,339 | ₩67,339 | -0.67% | 2.7천 |
|---|
| 2026.03.20 | ₩69,112 | ₩69,112 | ₩66,612 | ₩66,612 | -3.62% | 3.1천 |
|---|
| 2026.03.19 | ₩68,738 | ₩68,738 | ₩67,564 | ₩68,247 | -0.71% | 6.3천 |
|---|
| 2026.03.18 | ₩69,779 | ₩69,779 | ₩69,181 | ₩69,181 | -0.86% | 1.2천 |
|---|
| 2026.03.17 | ₩69,873 | ₩70,160 | ₩69,479 | ₩69,799 | -0.11% | 2.9천 |
|---|
| 2026.03.16 | ₩69,906 | ₩69,979 | ₩69,730 | ₩69,730 | -0.25% | 1.7천 |
|---|
| 2026.03.13 | ₩70,380 | ₩70,380 | ₩68,124 | ₩68,665 | -2.44% | 7.6천 |
|---|
| 2026.03.12 | ₩70,099 | ₩70,780 | ₩69,427 | ₩69,427 | -0.96% | 4.6천 |
|---|
| 2026.03.11 | ₩73,997 | ₩73,997 | ₩70,366 | ₩71,241 | -3.72% | 9.8천 |
|---|
| 2026.03.10 | ₩72,635 | ₩73,423 | ₩71,843 | ₩71,843 | -1.09% | 1.4만 |
|---|
| 2026.03.09 | ₩72,729 | ₩72,729 | ₩71,074 | ₩72,446 | -0.39% | 4천 |
|---|
| 2026.03.06 | ₩72,075 | ₩72,118 | ₩71,421 | ₩72,118 | +0.06% | 4.2천 |
|---|
| 2026.03.05 | ₩73,697 | ₩74,050 | ₩71,421 | ₩72,332 | -1.85% | 1.1만 |
|---|
| 2026.03.04 | ₩74,077 | ₩74,517 | ₩73,143 | ₩74,443 | +0.49% | 1.6만 |
|---|
| 2026.03.03 | ₩74,491 | ₩74,491 | ₩72,382 | ₩73,842 | -0.87% | 1.3만 |
|---|
| 2026.03.02 | ₩76,066 | ₩76,066 | ₩74,077 | ₩75,137 | -1.22% | 1.1만 |
|---|
| 2026.02.27 | ₩72,742 | ₩73,096 | ₩72,676 | ₩73,096 | +0.49% | 600 |
|---|
| 2026.02.26 | ₩72,008 | ₩72,933 | ₩71,755 | ₩72,933 | +1.28% | 900 |
|---|
| 2026.02.25 | ₩72,102 | ₩72,618 | ₩71,788 | ₩72,618 | +0.72% | 900 |
|---|
| 2026.02.24 | ₩72,782 | ₩73,343 | ₩72,782 | ₩73,207 | +0.58% | 2.2천 |
|---|
| 2026.02.23 | ₩72,669 | ₩72,702 | ₩72,429 | ₩72,433 | -0.33% | 1.6천 |
|---|
| 2026.02.20 | ₩73,356 | ₩73,490 | ₩72,902 | ₩73,072 | -0.39% | 2.8천 |
|---|
| 2026.02.19 | ₩72,429 | ₩73,103 | ₩72,429 | ₩73,023 | +0.82% | 3.4천 |
|---|
| 2026.02.18 | ₩72,462 | ₩72,555 | ₩72,208 | ₩72,370 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩71,287 | ₩71,781 | ₩71,287 | ₩71,637 | +0.49% | 1천 |
|---|
| 2026.02.13 | ₩71,701 | ₩71,701 | ₩71,109 | ₩71,109 | -0.83% | 800 |
|---|
| 2026.02.12 | ₩69,939 | ₩71,821 | ₩69,312 | ₩70,306 | +0.52% | 9.4천 |
|---|
| 2026.02.11 | ₩70,820 | ₩70,820 | ₩70,180 | ₩70,193 | -0.89% | 3.7천 |
|---|
| 2026.02.10 | ₩70,900 | ₩71,421 | ₩70,847 | ₩70,952 | +0.07% | 4.4천 |
|---|
| 2026.02.09 | ₩71,014 | ₩71,514 | ₩70,987 | ₩71,321 | +0.43% | 3.3천 |
|---|
| 2026.02.06 | ₩70,166 | ₩70,704 | ₩70,166 | ₩70,704 | +0.77% | 300 |
|---|
| 2026.02.05 | ₩68,431 | ₩68,738 | ₩68,391 | ₩68,499 | +0.10% | 1.5천 |
|---|
| 2026.02.04 | ₩69,579 | ₩69,579 | ₩68,271 | ₩68,793 | -1.13% | 9.5천 |
|---|
| 2026.02.03 | ₩66,776 | ₩70,619 | ₩66,776 | ₩70,619 | +5.75% | 4.7천 |
|---|
| 2026.02.02 | ₩69,299 | ₩69,499 | ₩68,444 | ₩69,299 | 0.00% | 2천 |
|---|
| 2026.01.30 | ₩69,672 | ₩69,686 | ₩69,299 | ₩69,299 | -0.54% | 1천 |
|---|
| 2026.01.29 | ₩70,727 | ₩70,860 | ₩69,125 | ₩69,646 | -1.53% | 4.6천 |
|---|
| 2026.01.28 | ₩69,125 | ₩69,833 | ₩69,125 | ₩69,592 | +0.68% | 2.3천 |
|---|
| 2026.01.27 | ₩71,047 | ₩71,047 | ₩70,519 | ₩70,525 | -0.73% | 1.4천 |
|---|
| 2026.01.26 | ₩71,314 | ₩71,314 | ₩69,632 | ₩69,752 | -2.19% | 4.1천 |
|---|
| 2026.01.23 | ₩70,406 | ₩71,421 | ₩70,406 | ₩70,571 | +0.23% | 1.6천 |
|---|
| 2026.01.22 | ₩71,821 | ₩72,075 | ₩70,687 | ₩70,747 | -1.50% | 3.2천 |
|---|
| 2026.01.21 | ₩69,793 | ₩70,685 | ₩69,793 | ₩70,685 | +1.28% | 2천 |
|---|
| 2026.01.20 | ₩72,062 | ₩72,062 | ₩68,538 | ₩69,684 | -3.30% | 2.3만 |
|---|
| 2026.01.16 | ₩70,954 | ₩71,287 | ₩70,673 | ₩71,099 | +0.21% | 5.2천 |
|---|
| 2026.01.15 | ₩69,986 | ₩70,673 | ₩69,986 | ₩70,673 | +0.98% | 3.8천 |
|---|
| 2026.01.14 | ₩68,351 | ₩69,859 | ₩68,351 | ₩69,859 | +2.21% | 1.1만 |
|---|
| 2026.01.13 | ₩69,219 | ₩69,219 | ₩68,791 | ₩68,845 | -0.54% | 9.8천 |
|---|
| 2026.01.12 | ₩68,484 | ₩69,419 | ₩68,097 | ₩69,419 | +1.36% | 4.9천 |
|---|
| 2026.01.09 | ₩66,910 | ₩67,857 | ₩66,910 | ₩67,857 | +1.42% | 6.8천 |
|---|
| 2026.01.08 | ₩65,868 | ₩66,776 | ₩65,868 | ₩66,255 | +0.59% | 3.8천 |
|---|
| 2026.01.07 | ₩65,855 | ₩66,215 | ₩64,889 | ₩64,889 | -1.47% | 4.3천 |
|---|
| 2026.01.06 | ₩65,081 | ₩65,747 | ₩65,081 | ₩65,747 | +1.02% | 6.5천 |
|---|
| 2026.01.05 | ₩63,840 | ₩65,188 | ₩63,840 | ₩64,984 | +1.79% | 4.1천 |
|---|
| 2026.01.02 | ₩62,225 | ₩63,364 | ₩62,225 | ₩63,364 | +1.83% | 1.4천 |
|---|
| 2025.12.31 | ₩62,091 | ₩62,091 | ₩61,958 | ₩61,958 | -0.21% | 600 |
|---|
| 2025.12.30 | ₩62,852 | ₩62,852 | ₩62,420 | ₩62,420 | -0.69% | 4.4천 |
|---|
| 2025.12.29 | ₩62,585 | ₩62,652 | ₩62,585 | ₩62,652 | +0.11% | 700 |
|---|
| 2025.12.26 | ₩64,253 | ₩64,307 | ₩64,073 | ₩64,073 | -0.28% | 1.6천 |
|---|
| 2025.12.24 | ₩64,534 | ₩64,560 | ₩64,514 | ₩64,514 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩64,320 | ₩64,440 | ₩64,253 | ₩64,392 | +0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩64,308 | ₩64,308 | ₩64,308 | ₩64,308 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,812 | ₩63,168 | ₩62,812 | ₩63,168 | +0.57% | 800 |
|---|
| 2025.12.18 | ₩62,278 | ₩62,278 | ₩61,883 | ₩61,883 | -0.63% | 1.6천 |
|---|
| 2025.12.17 | ₩61,579 | ₩61,651 | ₩61,262 | ₩61,262 | -0.51% | 5.2천 |
|---|
| 2025.12.16 | ₩61,712 | ₩61,850 | ₩61,712 | ₩61,850 | +0.22% | 200 |
|---|
| 2025.12.15 | ₩62,271 | ₩62,271 | ₩62,271 | ₩62,271 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩62,665 | ₩62,665 | ₩62,293 | ₩62,293 | -0.59% | 1.6천 |
|---|
| 2025.12.11 | ₩61,838 | ₩62,678 | ₩61,838 | ₩62,524 | +1.11% | 1.4천 |
|---|
| 2025.12.10 | ₩61,026 | ₩61,637 | ₩61,026 | ₩61,637 | +1.00% | 300 |
|---|
| 2025.12.09 | ₩61,432 | ₩61,432 | ₩60,870 | ₩60,870 | -0.91% | 1.9천 |
|---|
| 2025.12.08 | ₩61,224 | ₩61,241 | ₩61,224 | ₩61,241 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩60,990 | ₩60,990 | ₩60,716 | ₩60,813 | -0.29% | 900 |
|---|
| 2025.12.04 | ₩61,035 | ₩61,037 | ₩60,958 | ₩60,958 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩60,216 | ₩60,524 | ₩60,192 | ₩60,524 | +0.51% | 2.7천 |
|---|
| 2025.12.02 | ₩59,822 | ₩60,276 | ₩59,822 | ₩60,252 | +0.72% | 700 |
|---|
| 2025.12.01 | ₩60,276 | ₩60,276 | ₩59,924 | ₩59,924 | -0.58% | 600 |
|---|
| 2025.11.28 | ₩60,666 | ₩60,666 | ₩60,666 | ₩60,666 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩60,747 | ₩60,747 | ₩60,548 | ₩60,548 | -0.33% | 400 |
|---|
| 2025.11.25 | ₩60,283 | ₩60,283 | ₩60,233 | ₩60,233 | -0.08% | 300 |
|---|
| 2025.11.24 | ₩59,008 | ₩59,439 | ₩59,008 | ₩59,439 | +0.73% | 1.7천 |
|---|
| 2025.11.21 | ₩58,728 | ₩59,124 | ₩58,728 | ₩59,067 | +0.58% | 900 |
|---|
| 2025.11.20 | ₩59,115 | ₩59,115 | ₩58,774 | ₩58,774 | -0.58% | 400 |
|---|
| 2025.11.19 | ₩59,088 | ₩59,119 | ₩59,088 | ₩59,119 | +0.05% | 600 |
|---|
| 2025.11.18 | ₩59,071 | ₩59,222 | ₩59,071 | ₩59,214 | +0.24% | 600 |
|---|
| 2025.11.17 | ₩59,729 | ₩59,733 | ₩59,128 | ₩59,303 | -0.71% | 1.7천 |
|---|
| 2025.11.14 | ₩59,586 | ₩59,876 | ₩59,586 | ₩59,738 | +0.26% | 700 |
|---|
| 2025.11.13 | ₩59,902 | ₩59,902 | ₩59,565 | ₩59,565 | -0.56% | 500 |
|---|
| 2025.11.12 | ₩60,556 | ₩60,556 | ₩60,376 | ₩60,376 | -0.30% | 700 |
|---|
| 2025.11.11 | ₩60,316 | ₩60,596 | ₩60,316 | ₩60,392 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩60,263 | ₩60,530 | ₩60,096 | ₩60,431 | +0.28% | 3.3천 |
|---|
| 2025.11.07 | ₩59,583 | ₩60,028 | ₩59,502 | ₩60,028 | +0.75% | 1천 |
|---|
| 2025.11.06 | ₩60,396 | ₩60,490 | ₩60,066 | ₩60,066 | -0.55% | 3.3천 |
|---|
| 2025.11.05 | ₩60,596 | ₩60,730 | ₩60,369 | ₩60,603 | +0.01% | 900 |
|---|
| 2025.11.04 | ₩61,344 | ₩61,344 | ₩60,672 | ₩60,672 | -1.09% | 600 |
|---|
| 2025.11.03 | ₩61,597 | ₩61,597 | ₩61,290 | ₩61,340 | -0.42% | 1천 |
|---|
| 2025.10.31 | ₩61,330 | ₩61,409 | ₩61,330 | ₩61,409 | +0.13% | 800 |
|---|
| 2025.10.30 | ₩61,597 | ₩61,597 | ₩61,181 | ₩61,181 | -0.68% | 500 |
|---|
| 2025.10.29 | ₩61,651 | ₩61,984 | ₩61,597 | ₩61,597 | -0.09% | 2.3천 |
|---|
| 2025.10.28 | ₩61,843 | ₩61,843 | ₩61,843 | ₩61,843 | 0.00% | 300 |
|---|
| 2025.10.27 | ₩62,038 | ₩62,038 | ₩61,951 | ₩61,976 | -0.10% | 900 |
|---|
| 2025.10.24 | ₩61,944 | ₩62,072 | ₩61,944 | ₩62,072 | +0.21% | 400 |
|---|
| 2025.10.23 | ₩61,600 | ₩61,600 | ₩61,600 | ₩61,600 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩60,930 | ₩60,930 | ₩59,889 | ₩59,914 | -1.67% | 700 |
|---|
| 2025.10.21 | ₩60,703 | ₩60,704 | ₩60,703 | ₩60,704 | +0.00% | 400 |
|---|
| 2025.10.20 | ₩59,502 | ₩60,413 | ₩59,502 | ₩60,413 | +1.53% | 2.3천 |
|---|
| 2025.10.17 | ₩59,235 | ₩59,435 | ₩58,981 | ₩59,350 | +0.19% | 2.7천 |
|---|
| 2025.10.16 | ₩60,076 | ₩60,076 | ₩59,589 | ₩59,653 | -0.70% | 1.2천 |
|---|
| 2025.10.15 | ₩63,880 | ₩63,880 | ₩59,942 | ₩60,299 | -5.61% | 1.5천 |
|---|
| 2025.10.14 | ₩59,729 | ₩60,834 | ₩59,729 | ₩60,834 | +1.85% | 500 |
|---|
| 2025.10.13 | ₩59,974 | ₩60,409 | ₩59,715 | ₩60,329 | +0.59% | 1.4천 |
|---|
| 2025.10.10 | ₩60,158 | ₩60,183 | ₩59,407 | ₩59,407 | -1.25% | 2천 |
|---|