시장 데이터를 불러오는 중
전체 종목
Guggenheim Securitized Income ETF 과거 주가
Guggenheim Securitized Income ETF · GISC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guggenheim Securitized Income ETF · GISC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,130 | ₩66,130 | ₩65,996 | ₩66,036 | -0.14% | 1.7천 |
| 2026.10.08 | ₩66,063 | ₩66,063 | ₩65,942 | ₩65,969 | -0.14% | 1.1천 |
| 2026.10.07 | ₩66,009 | ₩66,009 | ₩65,942 | ₩65,956 | -0.08% | 1.3천 |
| 2026.10.06 | ₩66,251 | ₩66,251 | ₩65,916 | ₩65,916 | -0.51% | 900 |
| 2026.10.05 | ₩66,237 | ₩66,237 | ₩65,875 | ₩65,902 | -0.51% | 500 |
| 2026.10.02 | ₩66,626 | ₩66,626 | ₩66,197 | ₩66,197 | -0.64% | 400 |
| 2026.10.01 | ₩66,277 | ₩66,277 | ₩66,210 | ₩66,210 | -0.10% | 500 |
| 2026.09.30 | ₩66,358 | ₩66,358 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,291 |
| -0.10% |
| 8.7천 |
| 2026.09.29 | ₩66,170 | ₩66,197 | ₩66,170 | ₩66,197 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩66,371 | ₩66,371 | ₩66,197 | ₩66,197 | -0.26% | 1.3천 |
|---|
| 2026.09.25 | ₩66,291 | ₩66,291 | ₩66,224 | ₩66,291 | 0.00% | 3.2만 |
|---|
| 2026.09.24 | ₩66,385 | ₩66,385 | ₩66,224 | ₩66,224 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩66,545 | ₩66,545 | ₩66,318 | ₩66,358 | -0.28% | 1.2천 |
|---|
| 2026.09.22 | ₩66,586 | ₩66,586 | ₩66,425 | ₩66,519 | -0.10% | 3.3천 |
|---|
| 2026.09.21 | ₩66,626 | ₩66,626 | ₩66,519 | ₩66,519 | -0.16% | 600 |
|---|
| 2026.09.18 | ₩66,679 | ₩66,679 | ₩66,492 | ₩66,559 | -0.18% | 3.1천 |
|---|
| 2026.09.17 | ₩66,653 | ₩66,653 | ₩66,545 | ₩66,545 | -0.16% | 600 |
|---|
| 2026.09.16 | ₩66,559 | ₩66,626 | ₩66,492 | ₩66,492 | -0.10% | 8.2만 |
|---|
| 2026.09.15 | ₩66,626 | ₩66,626 | ₩66,385 | ₩66,385 | -0.36% | 6.7만 |
|---|
| 2026.09.14 | ₩66,612 | ₩66,612 | ₩66,452 | ₩66,465 | -0.22% | 10.2만 |
|---|
| 2026.09.11 | ₩66,519 | ₩66,519 | ₩66,492 | ₩66,492 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩66,693 | ₩66,693 | ₩66,559 | ₩66,559 | -0.20% | 2.9만 |
|---|
| 2026.09.09 | ₩66,706 | ₩66,706 | ₩66,653 | ₩66,666 | -0.06% | 15.2만 |
|---|
| 2026.09.08 | ₩66,867 | ₩66,867 | ₩66,720 | ₩66,720 | -0.22% | 500 |
|---|
| 2026.09.04 | ₩66,746 | ₩66,746 | ₩66,720 | ₩66,720 | -0.04% | 2천 |
|---|
| 2026.09.03 | ₩66,894 | ₩66,894 | ₩66,733 | ₩66,760 | -0.20% | 3.4천 |
|---|
| 2026.09.02 | ₩67,108 | ₩67,108 | ₩67,014 | ₩67,014 | -0.14% | 4천 |
|---|
| 2026.09.01 | ₩67,001 | ₩67,068 | ₩67,001 | ₩67,068 | +0.10% | 7.1천 |
|---|
| 2026.08.31 | ₩67,055 | ₩67,202 | ₩67,028 | ₩67,202 | +0.22% | 1만 |
|---|
| 2026.08.28 | ₩67,148 | ₩67,148 | ₩67,028 | ₩67,028 | -0.18% | 1.2천 |
|---|
| 2026.08.27 | ₩67,148 | ₩67,162 | ₩67,108 | ₩67,122 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩67,162 | ₩67,162 | ₩67,095 | ₩67,122 | -0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩67,242 | ₩67,242 | ₩67,095 | ₩67,148 | -0.14% | 2.5천 |
|---|
| 2026.08.24 | ₩67,162 | ₩67,162 | ₩67,041 | ₩67,041 | -0.18% | 2.5천 |
|---|
| 2026.08.21 | ₩66,988 | ₩67,041 | ₩66,854 | ₩67,014 | +0.04% | 8.7천 |
|---|
| 2026.08.20 | ₩67,256 | ₩67,256 | ₩66,988 | ₩67,229 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩67,175 | ₩67,215 | ₩66,988 | ₩67,202 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩66,988 | ₩66,988 | ₩66,961 | ₩66,974 | -0.02% | 1.6천 |
|---|
| 2026.08.17 | ₩67,001 | ₩67,001 | ₩66,934 | ₩66,961 | -0.06% | 3.2천 |
|---|
| 2026.08.14 | ₩67,068 | ₩67,068 | ₩67,014 | ₩67,014 | -0.08% | 1.2천 |
|---|
| 2026.08.13 | ₩66,961 | ₩67,001 | ₩66,961 | ₩66,988 | +0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩67,122 | ₩67,122 | ₩66,947 | ₩66,947 | -0.26% | 1.1천 |
|---|
| 2026.08.11 | ₩66,961 | ₩66,961 | ₩66,947 | ₩66,947 | -0.02% | 100 |
|---|
| 2026.08.10 | ₩66,947 | ₩66,947 | ₩66,921 | ₩66,921 | -0.04% | 800 |
|---|
| 2026.08.07 | ₩67,296 | ₩67,296 | ₩66,988 | ₩66,988 | -0.46% | 1.8천 |
|---|
| 2026.08.06 | ₩67,148 | ₩67,148 | ₩67,001 | ₩67,001 | -0.22% | 2.4천 |
|---|
| 2026.08.05 | ₩67,014 | ₩67,055 | ₩67,014 | ₩67,028 | +0.02% | 1.3만 |
|---|
| 2026.08.04 | ₩67,416 | ₩67,416 | ₩67,403 | ₩67,416 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩67,457 | ₩67,457 | ₩67,309 | ₩67,336 | -0.18% | 1.8천 |
|---|
| 2026.07.31 | ₩67,430 | ₩67,430 | ₩67,256 | ₩67,269 | -0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩67,457 | ₩67,457 | ₩67,309 | ₩67,309 | -0.22% | 400 |
|---|
| 2026.07.29 | ₩67,403 | ₩67,403 | ₩67,189 | ₩67,256 | -0.22% | 2.9천 |
|---|
| 2026.07.28 | ₩67,416 | ₩67,416 | ₩67,162 | ₩67,269 | -0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩67,403 | ₩67,403 | ₩67,242 | ₩67,242 | -0.24% | 1.5천 |
|---|
| 2026.07.24 | ₩67,470 | ₩67,470 | ₩67,068 | ₩67,202 | -0.40% | 1.8천 |
|---|
| 2026.07.23 | ₩67,470 | ₩67,483 | ₩67,108 | ₩67,175 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩67,282 | ₩67,282 | ₩67,215 | ₩67,215 | -0.10% | 2.3천 |
|---|
| 2026.07.21 | ₩67,269 | ₩67,269 | ₩67,269 | ₩67,269 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,256 | ₩67,296 | ₩67,256 | ₩67,296 | +0.06% | 2만 |
|---|
| 2026.07.17 | ₩67,269 | ₩67,269 | ₩67,269 | ₩67,269 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,282 | ₩67,282 | ₩67,242 | ₩67,282 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩67,390 | ₩67,390 | ₩67,269 | ₩67,296 | -0.14% | 2.6천 |
|---|
| 2026.07.14 | ₩67,269 | ₩67,282 | ₩67,269 | ₩67,282 | +0.02% | 200 |
|---|
| 2026.07.13 | ₩67,242 | ₩67,242 | ₩67,229 | ₩67,242 | 0.00% | 2.2천 |
|---|
| 2026.07.10 | ₩67,269 | ₩67,323 | ₩67,269 | ₩67,309 | +0.06% | 5.7천 |
|---|
| 2026.07.09 | ₩67,242 | ₩67,256 | ₩67,242 | ₩67,256 | +0.02% | 3.4천 |
|---|
| 2026.07.08 | ₩67,202 | ₩67,215 | ₩67,202 | ₩67,215 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩67,349 | ₩67,363 | ₩67,256 | ₩67,256 | -0.14% | 1.6천 |
|---|
| 2026.07.06 | ₩67,336 | ₩67,363 | ₩67,323 | ₩67,349 | +0.02% | 1.3천 |
|---|
| 2026.07.02 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 800 |
|---|
| 2026.07.01 | ₩67,269 | ₩67,269 | ₩67,269 | ₩67,269 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩67,376 | ₩67,376 | ₩67,336 | ₩67,336 | -0.06% | 3.3천 |
|---|
| 2026.06.29 | ₩67,349 | ₩67,376 | ₩67,309 | ₩67,349 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩67,336 | ₩67,349 | ₩67,336 | ₩67,336 | 0.00% | 1.4천 |
|---|
| 2026.06.25 | ₩67,323 | ₩67,323 | ₩67,323 | ₩67,323 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩67,189 | ₩67,309 | ₩67,189 | ₩67,282 | +0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩67,202 | ₩67,269 | ₩67,202 | ₩67,215 | +0.02% | 2.3만 |
|---|
| 2026.06.22 | ₩67,175 | ₩67,269 | ₩67,175 | ₩67,215 | +0.06% | 1.6만 |
|---|
| 2026.06.18 | ₩67,215 | ₩67,349 | ₩67,202 | ₩67,282 | +0.10% | 1.4만 |
|---|
| 2026.06.17 | ₩67,202 | ₩67,242 | ₩67,148 | ₩67,148 | -0.08% | 2.7만 |
|---|
| 2026.06.16 | ₩67,175 | ₩67,336 | ₩67,175 | ₩67,323 | +0.22% | 3.2만 |
|---|
| 2026.06.15 | ₩67,175 | ₩67,175 | ₩67,122 | ₩67,122 | -0.08% | 2.2만 |
|---|