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 | ₩66,194 | ₩66,194 | ₩66,060 | ₩66,100 | -0.14% | 1.7천 |
| 2026.10.08 | ₩66,127 | ₩66,127 | ₩66,006 | ₩66,033 | -0.14% | 1.1천 |
| 2026.10.07 | ₩66,073 | ₩66,073 | ₩66,006 | ₩66,019 | -0.08% | 1.3천 |
| 2026.10.06 | ₩66,314 | ₩66,314 | ₩65,979 | ₩65,979 | -0.51% | 900 |
| 2026.10.05 | ₩66,301 | ₩66,301 | ₩65,939 | ₩65,966 | -0.51% | 500 |
| 2026.10.02 | ₩66,690 | ₩66,690 | ₩66,261 | ₩66,261 | -0.64% | 400 |
| 2026.10.01 | ₩66,341 | ₩66,341 | ₩66,274 | ₩66,274 | -0.10% | 500 |
| 2026.09.30 | ₩66,422 | ₩66,422 | ₩66,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,355 |
| -0.10% |
| 8.7천 |
| 2026.09.29 | ₩66,234 | ₩66,261 | ₩66,234 | ₩66,261 | +0.04% | 1.7천 |
|---|
| 2026.09.28 | ₩66,435 | ₩66,435 | ₩66,261 | ₩66,261 | -0.26% | 1.3천 |
|---|
| 2026.09.25 | ₩66,355 | ₩66,355 | ₩66,288 | ₩66,355 | 0.00% | 3.2만 |
|---|
| 2026.09.24 | ₩66,448 | ₩66,448 | ₩66,288 | ₩66,288 | -0.24% | 2천 |
|---|
| 2026.09.23 | ₩66,609 | ₩66,609 | ₩66,381 | ₩66,422 | -0.28% | 1.2천 |
|---|
| 2026.09.22 | ₩66,650 | ₩66,650 | ₩66,489 | ₩66,583 | -0.10% | 3.3천 |
|---|
| 2026.09.21 | ₩66,690 | ₩66,690 | ₩66,583 | ₩66,583 | -0.16% | 600 |
|---|
| 2026.09.18 | ₩66,744 | ₩66,744 | ₩66,556 | ₩66,623 | -0.18% | 3.1천 |
|---|
| 2026.09.17 | ₩66,717 | ₩66,717 | ₩66,609 | ₩66,609 | -0.16% | 600 |
|---|
| 2026.09.16 | ₩66,623 | ₩66,690 | ₩66,556 | ₩66,556 | -0.10% | 8.2만 |
|---|
| 2026.09.15 | ₩66,690 | ₩66,690 | ₩66,448 | ₩66,448 | -0.36% | 6.7만 |
|---|
| 2026.09.14 | ₩66,677 | ₩66,677 | ₩66,516 | ₩66,529 | -0.22% | 10.2만 |
|---|
| 2026.09.11 | ₩66,583 | ₩66,583 | ₩66,556 | ₩66,556 | -0.04% | 2.5만 |
|---|
| 2026.09.10 | ₩66,757 | ₩66,757 | ₩66,623 | ₩66,623 | -0.20% | 2.9만 |
|---|
| 2026.09.09 | ₩66,770 | ₩66,770 | ₩66,717 | ₩66,730 | -0.06% | 15.2만 |
|---|
| 2026.09.08 | ₩66,931 | ₩66,931 | ₩66,784 | ₩66,784 | -0.22% | 500 |
|---|
| 2026.09.04 | ₩66,811 | ₩66,811 | ₩66,784 | ₩66,784 | -0.04% | 2천 |
|---|
| 2026.09.03 | ₩66,958 | ₩66,958 | ₩66,797 | ₩66,824 | -0.20% | 3.4천 |
|---|
| 2026.09.02 | ₩67,173 | ₩67,173 | ₩67,079 | ₩67,079 | -0.14% | 4천 |
|---|
| 2026.09.01 | ₩67,066 | ₩67,133 | ₩67,066 | ₩67,133 | +0.10% | 7.1천 |
|---|
| 2026.08.31 | ₩67,119 | ₩67,267 | ₩67,092 | ₩67,267 | +0.22% | 1만 |
|---|
| 2026.08.28 | ₩67,213 | ₩67,213 | ₩67,092 | ₩67,092 | -0.18% | 1.2천 |
|---|
| 2026.08.27 | ₩67,213 | ₩67,226 | ₩67,173 | ₩67,186 | -0.04% | 1.5천 |
|---|
| 2026.08.26 | ₩67,226 | ₩67,226 | ₩67,159 | ₩67,186 | -0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩67,307 | ₩67,307 | ₩67,159 | ₩67,213 | -0.14% | 2.5천 |
|---|
| 2026.08.24 | ₩67,226 | ₩67,226 | ₩67,106 | ₩67,106 | -0.18% | 2.5천 |
|---|
| 2026.08.21 | ₩67,052 | ₩67,106 | ₩66,918 | ₩67,079 | +0.04% | 8.7천 |
|---|
| 2026.08.20 | ₩67,320 | ₩67,320 | ₩67,052 | ₩67,294 | -0.04% | 1.9만 |
|---|
| 2026.08.19 | ₩67,240 | ₩67,280 | ₩67,052 | ₩67,267 | +0.04% | 1.2만 |
|---|
| 2026.08.18 | ₩67,052 | ₩67,052 | ₩67,025 | ₩67,039 | -0.02% | 1.6천 |
|---|
| 2026.08.17 | ₩67,066 | ₩67,066 | ₩66,998 | ₩67,025 | -0.06% | 3.2천 |
|---|
| 2026.08.14 | ₩67,133 | ₩67,133 | ₩67,079 | ₩67,079 | -0.08% | 1.2천 |
|---|
| 2026.08.13 | ₩67,025 | ₩67,066 | ₩67,025 | ₩67,052 | +0.04% | 2.5천 |
|---|
| 2026.08.12 | ₩67,186 | ₩67,186 | ₩67,012 | ₩67,012 | -0.26% | 1.1천 |
|---|
| 2026.08.11 | ₩67,025 | ₩67,025 | ₩67,012 | ₩67,012 | -0.02% | 100 |
|---|
| 2026.08.10 | ₩67,012 | ₩67,012 | ₩66,985 | ₩66,985 | -0.04% | 800 |
|---|
| 2026.08.07 | ₩67,361 | ₩67,361 | ₩67,052 | ₩67,052 | -0.46% | 1.8천 |
|---|
| 2026.08.06 | ₩67,213 | ₩67,213 | ₩67,066 | ₩67,066 | -0.22% | 2.4천 |
|---|
| 2026.08.05 | ₩67,079 | ₩67,119 | ₩67,079 | ₩67,092 | +0.02% | 1.3만 |
|---|
| 2026.08.04 | ₩67,481 | ₩67,481 | ₩67,468 | ₩67,481 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩67,522 | ₩67,522 | ₩67,374 | ₩67,401 | -0.18% | 1.8천 |
|---|
| 2026.07.31 | ₩67,495 | ₩67,495 | ₩67,320 | ₩67,334 | -0.24% | 1.4천 |
|---|
| 2026.07.30 | ₩67,522 | ₩67,522 | ₩67,374 | ₩67,374 | -0.22% | 400 |
|---|
| 2026.07.29 | ₩67,468 | ₩67,468 | ₩67,253 | ₩67,320 | -0.22% | 2.9천 |
|---|
| 2026.07.28 | ₩67,481 | ₩67,481 | ₩67,226 | ₩67,334 | -0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩67,468 | ₩67,468 | ₩67,307 | ₩67,307 | -0.24% | 1.5천 |
|---|
| 2026.07.24 | ₩67,535 | ₩67,535 | ₩67,133 | ₩67,267 | -0.40% | 1.8천 |
|---|
| 2026.07.23 | ₩67,535 | ₩67,548 | ₩67,173 | ₩67,240 | -0.44% | 1.1만 |
|---|
| 2026.07.22 | ₩67,347 | ₩67,347 | ₩67,280 | ₩67,280 | -0.10% | 2.3천 |
|---|
| 2026.07.21 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,320 | ₩67,361 | ₩67,320 | ₩67,361 | +0.06% | 2만 |
|---|
| 2026.07.17 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,347 | ₩67,347 | ₩67,307 | ₩67,347 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩67,454 | ₩67,454 | ₩67,334 | ₩67,361 | -0.14% | 2.6천 |
|---|
| 2026.07.14 | ₩67,334 | ₩67,347 | ₩67,334 | ₩67,347 | +0.02% | 200 |
|---|
| 2026.07.13 | ₩67,307 | ₩67,307 | ₩67,294 | ₩67,307 | 0.00% | 2.2천 |
|---|
| 2026.07.10 | ₩67,334 | ₩67,387 | ₩67,334 | ₩67,374 | +0.06% | 5.7천 |
|---|
| 2026.07.09 | ₩67,307 | ₩67,320 | ₩67,307 | ₩67,320 | +0.02% | 3.4천 |
|---|
| 2026.07.08 | ₩67,267 | ₩67,280 | ₩67,267 | ₩67,280 | +0.02% | 300 |
|---|
| 2026.07.07 | ₩67,414 | ₩67,428 | ₩67,320 | ₩67,320 | -0.14% | 1.6천 |
|---|
| 2026.07.06 | ₩67,401 | ₩67,428 | ₩67,387 | ₩67,414 | +0.02% | 1.3천 |
|---|
| 2026.07.02 | ₩67,387 | ₩67,387 | ₩67,387 | ₩67,387 | 0.00% | 800 |
|---|
| 2026.07.01 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 1천 |
|---|
| 2026.06.30 | ₩67,441 | ₩67,441 | ₩67,401 | ₩67,401 | -0.06% | 3.3천 |
|---|
| 2026.06.29 | ₩67,414 | ₩67,441 | ₩67,374 | ₩67,414 | 0.00% | 1.8만 |
|---|
| 2026.06.26 | ₩67,401 | ₩67,414 | ₩67,401 | ₩67,401 | 0.00% | 1.4천 |
|---|
| 2026.06.25 | ₩67,387 | ₩67,387 | ₩67,387 | ₩67,387 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩67,253 | ₩67,374 | ₩67,253 | ₩67,347 | +0.14% | 1.9만 |
|---|
| 2026.06.23 | ₩67,267 | ₩67,334 | ₩67,267 | ₩67,280 | +0.02% | 2.3만 |
|---|
| 2026.06.22 | ₩67,240 | ₩67,334 | ₩67,240 | ₩67,280 | +0.06% | 1.6만 |
|---|
| 2026.06.18 | ₩67,280 | ₩67,414 | ₩67,267 | ₩67,347 | +0.10% | 1.4만 |
|---|
| 2026.06.17 | ₩67,267 | ₩67,307 | ₩67,213 | ₩67,213 | -0.08% | 2.7만 |
|---|
| 2026.06.16 | ₩67,240 | ₩67,401 | ₩67,240 | ₩67,387 | +0.22% | 3.2만 |
|---|
| 2026.06.15 | ₩67,240 | ₩67,240 | ₩67,186 | ₩67,186 | -0.08% | 2.2만 |
|---|