시장 데이터를 불러오는 중
전체 종목
Cambria Global Asset Allocation ETF 과거 주가
Cambria Global Asset Allocation ETF · GAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global Asset Allocation ETF · GAA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,920 | ₩46,950 | ₩46,838 | ₩46,950 | +0.07% | 9.4천 |
| 2026.10.08 | ₩46,973 | ₩46,973 | ₩46,586 | ₩46,774 | -0.42% | 1.1만 |
| 2026.10.07 | ₩46,760 | ₩46,760 | ₩46,513 | ₩46,635 | -0.27% | 6.7천 |
| 2026.10.06 | ₩46,986 | ₩46,986 | ₩46,886 | ₩46,966 | -0.04% | 1.4천 |
| 2026.10.05 | ₩46,833 | ₩46,933 | ₩46,833 | ₩46,892 | +0.13% | 6.4천 |
| 2026.10.02 | ₩46,479 | ₩48,174 | ₩46,479 | ₩46,650 | +0.37% | 8.2만 |
| 2026.10.01 | ₩46,313 | ₩46,866 | ₩46,186 | ₩46,486 | +0.37% | 3.2만 |
| 2026.09.30 | ₩46,466 | ₩46,813 | ₩46,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,497 |
| +0.07% |
| 2.5만 |
| 2026.09.29 | ₩46,623 | ₩46,653 | ₩46,623 | ₩46,651 | +0.06% | 2.1천 |
|---|
| 2026.09.28 | ₩47,320 | ₩47,320 | ₩46,786 | ₩46,797 | -1.11% | 7.4천 |
|---|
| 2026.09.25 | ₩47,037 | ₩47,133 | ₩46,966 | ₩47,078 | +0.09% | 4.9천 |
|---|
| 2026.09.24 | ₩47,080 | ₩47,080 | ₩46,960 | ₩46,960 | -0.26% | 2.2천 |
|---|
| 2026.09.23 | ₩47,306 | ₩47,306 | ₩46,986 | ₩47,133 | -0.37% | 7.9천 |
|---|
| 2026.09.22 | ₩47,000 | ₩47,567 | ₩46,986 | ₩47,560 | +1.19% | 7.7천 |
|---|
| 2026.09.21 | ₩47,880 | ₩47,933 | ₩47,747 | ₩47,847 | -0.07% | 8.1천 |
|---|
| 2026.09.18 | ₩47,707 | ₩47,813 | ₩47,673 | ₩47,764 | +0.12% | 2.6천 |
|---|
| 2026.09.17 | ₩47,400 | ₩47,924 | ₩47,400 | ₩47,924 | +1.11% | 3천 |
|---|
| 2026.09.16 | ₩47,773 | ₩47,974 | ₩47,360 | ₩47,533 | -0.50% | 7.5천 |
|---|
| 2026.09.15 | ₩47,733 | ₩47,868 | ₩47,733 | ₩47,868 | +0.28% | 4.5천 |
|---|
| 2026.09.14 | ₩48,040 | ₩48,040 | ₩47,800 | ₩47,995 | -0.09% | 3.9천 |
|---|
| 2026.09.11 | ₩48,231 | ₩48,231 | ₩48,160 | ₩48,218 | -0.03% | 9.3천 |
|---|
| 2026.09.10 | ₩47,773 | ₩48,094 | ₩47,773 | ₩48,060 | +0.60% | 3천 |
|---|
| 2026.09.09 | ₩48,334 | ₩48,467 | ₩48,294 | ₩48,350 | +0.03% | 5.9천 |
|---|
| 2026.09.08 | ₩48,000 | ₩48,494 | ₩48,000 | ₩48,430 | +0.89% | 9.9천 |
|---|
| 2026.09.04 | ₩48,734 | ₩48,734 | ₩48,267 | ₩48,360 | -0.77% | 9.2천 |
|---|
| 2026.09.03 | ₩47,880 | ₩48,355 | ₩47,880 | ₩48,355 | +0.99% | 6.5천 |
|---|
| 2026.09.02 | ₩48,094 | ₩48,094 | ₩47,960 | ₩48,060 | -0.07% | 400 |
|---|
| 2026.09.01 | ₩47,413 | ₩47,987 | ₩47,413 | ₩47,887 | +1.00% | 3.1천 |
|---|
| 2026.08.31 | ₩48,014 | ₩48,040 | ₩47,867 | ₩48,015 | +0.00% | 4.6천 |
|---|
| 2026.08.28 | ₩47,974 | ₩47,974 | ₩47,893 | ₩47,947 | -0.06% | 3.4천 |
|---|
| 2026.08.27 | ₩48,080 | ₩48,214 | ₩48,080 | ₩48,167 | +0.18% | 4.1천 |
|---|
| 2026.08.26 | ₩48,200 | ₩48,200 | ₩48,107 | ₩48,158 | -0.09% | 1.4만 |
|---|
| 2026.08.25 | ₩48,200 | ₩48,280 | ₩48,187 | ₩48,214 | +0.03% | 1.1만 |
|---|
| 2026.08.24 | ₩48,214 | ₩48,214 | ₩48,014 | ₩48,094 | -0.25% | 7천 |
|---|
| 2026.08.21 | ₩48,601 | ₩48,601 | ₩48,147 | ₩48,220 | -0.78% | 3.1천 |
|---|
| 2026.08.20 | ₩47,897 | ₩48,080 | ₩47,880 | ₩47,946 | +0.10% | 9천 |
|---|
| 2026.08.19 | ₩47,947 | ₩48,054 | ₩47,924 | ₩47,982 | +0.07% | 2천 |
|---|
| 2026.08.18 | ₩48,067 | ₩48,067 | ₩47,711 | ₩47,711 | -0.74% | 2.9천 |
|---|
| 2026.08.17 | ₩47,827 | ₩48,334 | ₩47,787 | ₩47,813 | -0.03% | 8.9천 |
|---|
| 2026.08.14 | ₩47,640 | ₩48,267 | ₩47,640 | ₩48,026 | +0.81% | 3.8만 |
|---|
| 2026.08.13 | ₩47,547 | ₩47,640 | ₩47,480 | ₩47,480 | -0.14% | 2.9천 |
|---|
| 2026.08.12 | ₩48,267 | ₩48,294 | ₩47,320 | ₩47,447 | -1.70% | 5.2천 |
|---|
| 2026.08.11 | ₩47,507 | ₩48,080 | ₩47,444 | ₩47,477 | -0.06% | 9천 |
|---|
| 2026.08.10 | ₩47,226 | ₩47,407 | ₩47,226 | ₩47,300 | +0.16% | 1.1천 |
|---|
| 2026.08.07 | ₩47,347 | ₩47,347 | ₩47,240 | ₩47,240 | -0.23% | 4천 |
|---|
| 2026.08.06 | ₩47,053 | ₩47,226 | ₩46,978 | ₩46,978 | -0.16% | 2천 |
|---|
| 2026.08.05 | ₩47,033 | ₩47,146 | ₩47,033 | ₩47,093 | +0.13% | 1.3천 |
|---|
| 2026.08.04 | ₩46,639 | ₩46,693 | ₩46,573 | ₩46,623 | -0.03% | 5.3천 |
|---|
| 2026.08.03 | ₩47,106 | ₩47,106 | ₩46,374 | ₩46,374 | -1.55% | 4.7천 |
|---|
| 2026.07.31 | ₩46,359 | ₩46,439 | ₩46,326 | ₩46,386 | +0.06% | 7.3천 |
|---|
| 2026.07.30 | ₩46,479 | ₩46,493 | ₩46,413 | ₩46,446 | -0.07% | 2.2천 |
|---|
| 2026.07.29 | ₩46,413 | ₩46,559 | ₩46,239 | ₩46,315 | -0.21% | 2.6천 |
|---|
| 2026.07.28 | ₩46,386 | ₩46,506 | ₩46,386 | ₩46,434 | +0.10% | 1.8만 |
|---|
| 2026.07.27 | ₩46,546 | ₩46,606 | ₩46,546 | ₩46,599 | +0.11% | 1.6만 |
|---|
| 2026.07.24 | ₩46,760 | ₩46,786 | ₩46,659 | ₩46,659 | -0.21% | 1.5천 |
|---|
| 2026.07.23 | ₩46,686 | ₩46,800 | ₩46,543 | ₩46,619 | -0.14% | 7.5천 |
|---|
| 2026.07.22 | ₩46,786 | ₩46,866 | ₩46,757 | ₩46,757 | -0.06% | 1.6천 |
|---|
| 2026.07.21 | ₩46,586 | ₩46,880 | ₩46,586 | ₩46,880 | +0.63% | 3천 |
|---|
| 2026.07.20 | ₩46,279 | ₩46,466 | ₩46,279 | ₩46,419 | +0.30% | 4.4천 |
|---|
| 2026.07.17 | ₩46,279 | ₩46,523 | ₩46,279 | ₩46,523 | +0.53% | 900 |
|---|
| 2026.07.16 | ₩46,413 | ₩46,559 | ₩46,406 | ₩46,542 | +0.28% | 2.1천 |
|---|
| 2026.07.15 | ₩46,519 | ₩46,627 | ₩46,426 | ₩46,627 | +0.23% | 4.7천 |
|---|
| 2026.07.14 | ₩46,453 | ₩46,558 | ₩46,413 | ₩46,558 | +0.23% | 5.1천 |
|---|
| 2026.07.13 | ₩46,786 | ₩46,786 | ₩46,359 | ₩46,573 | -0.46% | 7천 |
|---|
| 2026.07.10 | ₩46,226 | ₩46,373 | ₩46,226 | ₩46,342 | +0.25% | 2.8천 |
|---|
| 2026.07.09 | ₩46,493 | ₩46,553 | ₩46,186 | ₩46,190 | -0.65% | 1.1만 |
|---|
| 2026.07.08 | ₩46,092 | ₩46,092 | ₩45,892 | ₩45,922 | -0.37% | 2.1천 |
|---|
| 2026.07.07 | ₩46,239 | ₩46,279 | ₩45,852 | ₩45,852 | -0.84% | 2.5천 |
|---|
| 2026.07.06 | ₩45,812 | ₩46,189 | ₩45,812 | ₩46,159 | +0.76% | 1.5천 |
|---|
| 2026.07.02 | ₩46,253 | ₩46,253 | ₩45,786 | ₩45,822 | -0.93% | 6.6천 |
|---|
| 2026.07.01 | ₩46,066 | ₩46,226 | ₩45,774 | ₩45,774 | -0.63% | 8.7천 |
|---|
| 2026.06.30 | ₩46,586 | ₩46,586 | ₩45,866 | ₩45,866 | -1.55% | 2.6천 |
|---|
| 2026.06.29 | ₩45,962 | ₩46,026 | ₩45,879 | ₩45,990 | +0.06% | 1.5만 |
|---|
| 2026.06.26 | ₩45,867 | ₩45,867 | ₩45,666 | ₩45,814 | -0.12% | 1.8만 |
|---|
| 2026.06.25 | ₩45,946 | ₩46,066 | ₩45,759 | ₩45,899 | -0.10% | 4.6천 |
|---|
| 2026.06.24 | ₩45,946 | ₩46,173 | ₩45,812 | ₩45,866 | -0.17% | 9.5천 |
|---|
| 2026.06.23 | ₩46,666 | ₩46,666 | ₩45,959 | ₩45,959 | -1.52% | 7.4천 |
|---|
| 2026.06.22 | ₩46,213 | ₩47,080 | ₩46,213 | ₩47,057 | +1.83% | 1.6만 |
|---|
| 2026.06.18 | ₩46,813 | ₩46,813 | ₩46,653 | ₩46,739 | -0.16% | 2.3만 |
|---|
| 2026.06.17 | ₩47,137 | ₩47,266 | ₩46,673 | ₩46,673 | -0.98% | 2.2천 |
|---|
| 2026.06.16 | ₩47,867 | ₩47,867 | ₩47,146 | ₩47,224 | -1.34% | 1.9만 |
|---|
| 2026.06.15 | ₩47,213 | ₩47,360 | ₩47,188 | ₩47,192 | -0.05% | 3.6천 |
|---|
| 2026.06.12 | ₩46,693 | ₩47,266 | ₩46,693 | ₩47,177 | +1.04% | 2.6천 |
|---|
| 2026.06.11 | ₩46,186 | ₩46,882 | ₩46,186 | ₩46,882 | +1.51% | 1천 |
|---|
| 2026.06.10 | ₩46,226 | ₩46,546 | ₩46,128 | ₩46,128 | -0.21% | 2.2천 |
|---|
| 2026.06.09 | ₩46,459 | ₩46,459 | ₩45,936 | ₩46,385 | -0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩46,399 | ₩46,559 | ₩46,359 | ₩46,413 | +0.03% | 4.4천 |
|---|
| 2026.06.05 | ₩46,559 | ₩46,666 | ₩46,213 | ₩46,319 | -0.52% | 4.6천 |
|---|
| 2026.06.04 | ₩46,346 | ₩47,053 | ₩46,346 | ₩47,052 | +1.52% | 3.8천 |
|---|
| 2026.06.03 | ₩47,360 | ₩47,360 | ₩46,866 | ₩46,993 | -0.77% | 5.7천 |
|---|
| 2026.06.02 | ₩47,253 | ₩47,427 | ₩46,986 | ₩47,306 | +0.11% | 2만 |
|---|
| 2026.06.01 | ₩46,800 | ₩47,000 | ₩46,746 | ₩46,900 | +0.21% | 2.3천 |
|---|
| 2026.05.29 | ₩46,946 | ₩47,026 | ₩46,900 | ₩46,900 | -0.10% | 900 |
|---|
| 2026.05.28 | ₩47,053 | ₩47,053 | ₩46,873 | ₩46,873 | -0.38% | 1.8천 |
|---|
| 2026.05.27 | ₩46,654 | ₩46,900 | ₩46,654 | ₩46,900 | +0.53% | 7.9천 |
|---|
| 2026.05.26 | ₩47,373 | ₩47,373 | ₩46,773 | ₩47,013 | -0.76% | 3.1천 |
|---|
| 2026.05.22 | ₩47,173 | ₩47,173 | ₩46,559 | ₩46,699 | -1.00% | 3.3천 |
|---|
| 2026.05.21 | ₩46,786 | ₩46,786 | ₩46,413 | ₩46,643 | -0.31% | 2.5천 |
|---|
| 2026.05.20 | ₩46,173 | ₩46,611 | ₩46,173 | ₩46,611 | +0.95% | 2.5천 |
|---|
| 2026.05.19 | ₩46,064 | ₩46,266 | ₩46,064 | ₩46,239 | +0.38% | 1.8천 |
|---|
| 2026.05.18 | ₩46,666 | ₩46,666 | ₩46,306 | ₩46,459 | -0.44% | 3.8천 |
|---|
| 2026.05.15 | ₩46,719 | ₩46,719 | ₩46,353 | ₩46,363 | -0.76% | 4.1천 |
|---|
| 2026.05.14 | ₩46,946 | ₩47,213 | ₩46,912 | ₩47,089 | +0.30% | 3.8천 |
|---|
| 2026.05.13 | ₩46,873 | ₩47,013 | ₩46,873 | ₩47,002 | +0.28% | 4.5천 |
|---|
| 2026.05.12 | ₩47,066 | ₩47,066 | ₩46,733 | ₩46,946 | -0.26% | 7.1천 |
|---|
| 2026.05.11 | ₩46,960 | ₩47,146 | ₩46,942 | ₩47,098 | +0.30% | 1.6천 |
|---|
| 2026.05.08 | ₩47,066 | ₩47,120 | ₩46,880 | ₩46,981 | -0.18% | 8.1천 |
|---|
| 2026.05.07 | ₩47,040 | ₩47,226 | ₩46,906 | ₩46,917 | -0.26% | 2.3만 |
|---|
| 2026.05.06 | ₩47,480 | ₩47,480 | ₩46,986 | ₩47,066 | -0.87% | 3.3천 |
|---|
| 2026.05.05 | ₩46,346 | ₩46,800 | ₩46,346 | ₩46,725 | +0.82% | 6천 |
|---|
| 2026.05.04 | ₩46,439 | ₩46,439 | ₩46,366 | ₩46,366 | -0.16% | 1.6천 |
|---|
| 2026.05.01 | ₩46,760 | ₩46,760 | ₩46,666 | ₩46,685 | -0.16% | 5.4천 |
|---|
| 2026.04.30 | ₩46,337 | ₩46,773 | ₩46,273 | ₩46,758 | +0.91% | 3.9천 |
|---|
| 2026.04.29 | ₩46,132 | ₩46,179 | ₩46,132 | ₩46,179 | +0.10% | 2.6천 |
|---|
| 2026.04.28 | ₩46,693 | ₩46,693 | ₩46,346 | ₩46,411 | -0.60% | 2.6천 |
|---|
| 2026.04.27 | ₩46,585 | ₩46,666 | ₩46,479 | ₩46,579 | -0.01% | 3.7천 |
|---|
| 2026.04.24 | ₩46,693 | ₩46,693 | ₩46,359 | ₩46,502 | -0.41% | 4.1천 |
|---|
| 2026.04.23 | ₩46,693 | ₩46,693 | ₩46,346 | ₩46,433 | -0.56% | 2.6천 |
|---|
| 2026.04.22 | ₩46,466 | ₩46,546 | ₩46,399 | ₩46,399 | -0.14% | 1.2천 |
|---|
| 2026.04.21 | ₩46,519 | ₩46,519 | ₩46,299 | ₩46,310 | -0.45% | 4.7천 |
|---|
| 2026.04.20 | ₩46,453 | ₩46,453 | ₩46,119 | ₩46,386 | -0.14% | 3.9천 |
|---|
| 2026.04.17 | ₩45,972 | ₩46,733 | ₩45,972 | ₩46,662 | +1.50% | 1.2만 |
|---|
| 2026.04.16 | ₩46,258 | ₩46,842 | ₩46,186 | ₩46,186 | -0.16% | 2.5천 |
|---|
| 2026.04.15 | ₩46,599 | ₩46,599 | ₩46,299 | ₩46,393 | -0.44% | 6.4천 |
|---|
| 2026.04.14 | ₩46,199 | ₩46,426 | ₩46,199 | ₩46,346 | +0.32% | 1.1만 |
|---|
| 2026.04.13 | ₩46,039 | ₩46,213 | ₩45,932 | ₩46,213 | +0.38% | 4.2천 |
|---|
| 2026.04.10 | ₩46,293 | ₩46,293 | ₩45,812 | ₩45,827 | -1.01% | 1.4천 |
|---|
| 2026.04.09 | ₩45,679 | ₩45,792 | ₩45,679 | ₩45,778 | +0.22% | 1.2천 |
|---|
| 2026.04.08 | ₩45,746 | ₩45,772 | ₩45,612 | ₩45,696 | -0.11% | 8.7천 |
|---|
| 2026.04.07 | ₩45,025 | ₩45,212 | ₩44,732 | ₩44,965 | -0.13% | 3만 |
|---|
| 2026.04.06 | ₩47,379 | ₩47,379 | ₩45,279 | ₩45,288 | -4.41% | 2.6천 |
|---|
| 2026.04.02 | ₩44,025 | ₩45,105 | ₩44,025 | ₩45,059 | +2.35% | 6천 |
|---|
| 2026.04.01 | ₩44,985 | ₩45,079 | ₩44,865 | ₩45,036 | +0.11% | 5.9천 |
|---|
| 2026.03.31 | ₩44,630 | ₩44,630 | ₩44,630 | ₩44,630 | 0.00% | 600 |
|---|
| 2026.03.30 | ₩44,171 | ₩44,358 | ₩43,998 | ₩43,998 | -0.39% | 3.3천 |
|---|
| 2026.03.27 | ₩44,111 | ₩44,305 | ₩44,105 | ₩44,187 | +0.17% | 6.6천 |
|---|
| 2026.03.26 | ₩44,398 | ₩44,612 | ₩44,278 | ₩44,345 | -0.12% | 9.4천 |
|---|
| 2026.03.25 | ₩44,758 | ₩44,758 | ₩44,485 | ₩44,492 | -0.60% | 1.9천 |
|---|
| 2026.03.24 | ₩44,518 | ₩44,838 | ₩44,518 | ₩44,652 | +0.30% | 3.1만 |
|---|
| 2026.03.23 | ₩44,358 | ₩44,757 | ₩44,331 | ₩44,518 | +0.36% | 1.1만 |
|---|
| 2026.03.20 | ₩44,770 | ₩44,770 | ₩44,345 | ₩44,345 | -0.95% | 7.7천 |
|---|
| 2026.03.19 | ₩45,252 | ₩45,252 | ₩44,865 | ₩44,961 | -0.64% | 2.8천 |
|---|
| 2026.03.18 | ₩45,372 | ₩45,372 | ₩45,039 | ₩45,039 | -0.74% | 1.7천 |
|---|
| 2026.03.17 | ₩45,516 | ₩45,516 | ₩45,212 | ₩45,336 | -0.40% | 8.4천 |
|---|
| 2026.03.16 | ₩44,999 | ₩45,212 | ₩44,892 | ₩44,892 | -0.24% | 1.3만 |
|---|
| 2026.03.13 | ₩45,252 | ₩45,252 | ₩44,932 | ₩44,999 | -0.56% | 5.3천 |
|---|
| 2026.03.12 | ₩45,504 | ₩45,504 | ₩45,100 | ₩45,119 | -0.85% | 5.2천 |
|---|
| 2026.03.11 | ₩46,119 | ₩46,119 | ₩45,505 | ₩45,572 | -1.19% | 2.2천 |
|---|
| 2026.03.10 | ₩45,639 | ₩45,943 | ₩45,639 | ₩45,732 | +0.20% | 7.8천 |
|---|
| 2026.03.09 | ₩44,958 | ₩45,159 | ₩44,852 | ₩45,065 | +0.24% | 4.3천 |
|---|
| 2026.03.06 | ₩45,439 | ₩45,439 | ₩45,052 | ₩45,185 | -0.56% | 3.1천 |
|---|
| 2026.03.05 | ₩45,786 | ₩45,786 | ₩45,185 | ₩45,185 | -1.31% | 5.2천 |
|---|
| 2026.03.04 | ₩46,413 | ₩46,413 | ₩45,746 | ₩45,932 | -1.03% | 6.5천 |
|---|
| 2026.03.03 | ₩46,359 | ₩46,359 | ₩45,239 | ₩45,626 | -1.58% | 1.1만 |
|---|
| 2026.03.02 | ₩46,559 | ₩46,786 | ₩46,525 | ₩46,706 | +0.32% | 7.5천 |
|---|
| 2026.02.27 | ₩47,293 | ₩47,293 | ₩46,773 | ₩47,066 | -0.48% | 4.2천 |
|---|
| 2026.02.26 | ₩46,546 | ₩46,973 | ₩46,419 | ₩46,973 | +0.92% | 3.3천 |
|---|
| 2026.02.25 | ₩46,646 | ₩46,833 | ₩46,646 | ₩46,760 | +0.24% | 3.5천 |
|---|
| 2026.02.24 | ₩46,279 | ₩46,590 | ₩46,239 | ₩46,546 | +0.58% | 2천 |
|---|
| 2026.02.23 | ₩46,506 | ₩46,559 | ₩46,399 | ₩46,533 | +0.06% | 8.4천 |
|---|
| 2026.02.20 | ₩46,306 | ₩46,679 | ₩46,306 | ₩46,679 | +0.81% | 3.2천 |
|---|
| 2026.02.19 | ₩46,293 | ₩46,333 | ₩46,079 | ₩46,333 | +0.09% | 3천 |
|---|
| 2026.02.18 | ₩46,213 | ₩46,479 | ₩46,213 | ₩46,479 | +0.58% | 2.2천 |
|---|
| 2026.02.17 | ₩46,132 | ₩46,199 | ₩45,586 | ₩46,199 | +0.14% | 7.4천 |
|---|
| 2026.02.13 | ₩45,780 | ₩46,493 | ₩45,746 | ₩46,493 | +1.56% | 8.5천 |
|---|
| 2026.02.12 | ₩46,199 | ₩46,586 | ₩46,199 | ₩46,439 | +0.52% | 5.1천 |
|---|
| 2026.02.11 | ₩46,199 | ₩46,653 | ₩46,199 | ₩46,506 | +0.66% | 1.7만 |
|---|
| 2026.02.10 | ₩46,546 | ₩46,693 | ₩46,026 | ₩46,606 | +0.13% | 8.4천 |
|---|
| 2026.02.09 | ₩45,999 | ₩46,291 | ₩45,799 | ₩46,175 | +0.38% | 1만 |
|---|
| 2026.02.06 | ₩45,599 | ₩45,906 | ₩45,465 | ₩45,826 | +0.50% | 5.1천 |
|---|
| 2026.02.05 | ₩45,319 | ₩45,439 | ₩45,092 | ₩45,184 | -0.30% | 5.8천 |
|---|
| 2026.02.04 | ₩45,132 | ₩45,759 | ₩45,092 | ₩45,759 | +1.39% | 1.5만 |
|---|
| 2026.02.03 | ₩45,092 | ₩45,479 | ₩45,092 | ₩45,139 | +0.10% | 1만 |
|---|
| 2026.02.02 | ₩45,000 | ₩45,359 | ₩44,932 | ₩45,171 | +0.38% | 5천 |
|---|
| 2026.01.30 | ₩45,399 | ₩45,425 | ₩45,325 | ₩45,391 | -0.02% | 1.9천 |
|---|
| 2026.01.29 | ₩46,052 | ₩46,052 | ₩45,372 | ₩46,012 | -0.09% | 6.7천 |
|---|
| 2026.01.28 | ₩46,159 | ₩47,160 | ₩45,879 | ₩46,056 | -0.22% | 3.1천 |
|---|
| 2026.01.27 | ₩45,505 | ₩45,758 | ₩45,505 | ₩45,758 | +0.55% | 2.2천 |
|---|
| 2026.01.26 | ₩45,812 | ₩45,812 | ₩45,359 | ₩45,612 | -0.44% | 2.9천 |
|---|
| 2026.01.23 | ₩44,853 | ₩45,280 | ₩44,853 | ₩45,280 | +0.95% | 2.1천 |
|---|
| 2026.01.22 | ₩44,952 | ₩45,159 | ₩44,952 | ₩45,147 | +0.43% | 1.1만 |
|---|
| 2026.01.21 | ₩44,958 | ₩45,025 | ₩44,665 | ₩44,885 | -0.16% | 4.1천 |
|---|
| 2026.01.20 | ₩44,945 | ₩44,945 | ₩44,265 | ₩44,350 | -1.32% | 3.7천 |
|---|
| 2026.01.16 | ₩44,638 | ₩44,638 | ₩44,025 | ₩44,335 | -0.68% | 6.4천 |
|---|
| 2026.01.15 | ₩44,385 | ₩44,625 | ₩44,331 | ₩44,565 | +0.41% | 7.1천 |
|---|
| 2026.01.14 | ₩43,798 | ₩44,385 | ₩43,798 | ₩44,378 | +1.33% | 5.1천 |
|---|
| 2026.01.13 | ₩44,278 | ₩44,291 | ₩44,118 | ₩44,118 | -0.36% | 5.4천 |
|---|
| 2026.01.12 | ₩44,105 | ₩44,291 | ₩44,033 | ₩44,253 | +0.34% | 1만 |
|---|
| 2026.01.09 | ₩44,091 | ₩44,211 | ₩44,011 | ₩44,178 | +0.20% | 4.6천 |
|---|
| 2026.01.08 | ₩43,743 | ₩43,925 | ₩43,731 | ₩43,925 | +0.41% | 3.6천 |
|---|
| 2026.01.07 | ₩44,091 | ₩44,091 | ₩43,498 | ₩43,599 | -1.12% | 5.7천 |
|---|
| 2026.01.06 | ₩43,478 | ₩43,851 | ₩43,478 | ₩43,851 | +0.86% | 8천 |
|---|
| 2026.01.05 | ₩43,171 | ₩43,758 | ₩43,171 | ₩43,658 | +1.13% | 1.1만 |
|---|
| 2026.01.02 | ₩43,371 | ₩43,384 | ₩43,171 | ₩43,324 | -0.11% | 5.9천 |
|---|
| 2025.12.31 | ₩43,011 | ₩43,531 | ₩43,011 | ₩43,372 | +0.84% | 9천 |
|---|
| 2025.12.30 | ₩43,359 | ₩43,464 | ₩43,359 | ₩43,404 | +0.10% | 1.7천 |
|---|
| 2025.12.29 | ₩43,542 | ₩43,571 | ₩43,384 | ₩43,490 | -0.12% | 3.8천 |
|---|
| 2025.12.26 | ₩43,691 | ₩43,691 | ₩43,432 | ₩43,506 | -0.42% | 1.4천 |
|---|
| 2025.12.24 | ₩42,957 | ₩43,985 | ₩42,957 | ₩43,744 | +1.83% | 1.4만 |
|---|
| 2025.12.23 | ₩43,211 | ₩43,368 | ₩43,117 | ₩43,324 | +0.26% | 5.6천 |
|---|
| 2025.12.22 | ₩43,604 | ₩43,851 | ₩43,604 | ₩43,706 | +0.23% | 4.7천 |
|---|
| 2025.12.19 | ₩43,551 | ₩43,624 | ₩43,531 | ₩43,583 | +0.07% | 2.3천 |
|---|
| 2025.12.18 | ₩43,051 | ₩43,798 | ₩43,051 | ₩43,510 | +1.07% | 1.1만 |
|---|
| 2025.12.17 | ₩43,271 | ₩43,291 | ₩43,211 | ₩43,267 | -0.01% | 1.6천 |
|---|
| 2025.12.16 | ₩43,311 | ₩43,327 | ₩43,311 | ₩43,327 | +0.04% | 2.4천 |
|---|
| 2025.12.15 | ₩43,998 | ₩43,998 | ₩43,358 | ₩43,384 | -1.39% | 6.8천 |
|---|
| 2025.12.12 | ₩43,678 | ₩43,678 | ₩43,471 | ₩43,511 | -0.38% | 4.3만 |
|---|
| 2025.12.11 | ₩43,117 | ₩43,771 | ₩43,117 | ₩43,704 | +1.36% | 3.5천 |
|---|
| 2025.12.10 | ₩43,251 | ₩43,584 | ₩43,218 | ₩43,531 | +0.65% | 2.6천 |
|---|
| 2025.12.09 | ₩43,157 | ₩43,278 | ₩43,157 | ₩43,184 | +0.06% | 1.5천 |
|---|
| 2025.12.08 | ₩43,208 | ₩43,478 | ₩43,131 | ₩43,131 | -0.18% | 6.9천 |
|---|
| 2025.12.05 | ₩43,264 | ₩43,384 | ₩43,131 | ₩43,135 | -0.30% | 7.6천 |
|---|
| 2025.12.04 | ₩43,255 | ₩43,331 | ₩43,171 | ₩43,304 | +0.11% | 5.1천 |
|---|
| 2025.12.03 | ₩43,091 | ₩43,194 | ₩43,091 | ₩43,194 | +0.24% | 1.1천 |
|---|
| 2025.12.02 | ₩43,097 | ₩43,264 | ₩42,964 | ₩43,264 | +0.39% | 4.4천 |
|---|
| 2025.12.01 | ₩42,517 | ₩43,119 | ₩42,517 | ₩42,957 | +1.04% | 5.8천 |
|---|
| 2025.11.28 | ₩43,031 | ₩43,031 | ₩43,031 | ₩43,031 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩42,637 | ₩43,077 | ₩42,637 | ₩43,077 | +1.03% | 2.1천 |
|---|
| 2025.11.25 | ₩42,651 | ₩42,717 | ₩42,570 | ₩42,657 | +0.02% | 6.1천 |
|---|
| 2025.11.24 | ₩42,864 | ₩42,864 | ₩42,544 | ₩42,664 | -0.47% | 3.1천 |
|---|
| 2025.11.21 | ₩42,065 | ₩42,569 | ₩42,065 | ₩42,569 | +1.20% | 2천 |
|---|
| 2025.11.20 | ₩42,747 | ₩42,747 | ₩42,237 | ₩42,242 | -1.18% | 6천 |
|---|
| 2025.11.19 | ₩42,760 | ₩42,891 | ₩42,648 | ₩42,719 | -0.10% | 5.4천 |
|---|
| 2025.11.18 | ₩42,530 | ₩42,744 | ₩42,530 | ₩42,617 | +0.20% | 5천 |
|---|
| 2025.11.17 | ₩42,824 | ₩43,291 | ₩42,651 | ₩42,957 | +0.31% | 1.2만 |
|---|
| 2025.11.14 | ₩42,731 | ₩42,931 | ₩42,731 | ₩42,863 | +0.31% | 5천 |
|---|
| 2025.11.13 | ₩43,251 | ₩43,251 | ₩42,757 | ₩42,821 | -0.99% | 7.1천 |
|---|
| 2025.11.12 | ₩43,255 | ₩43,255 | ₩42,957 | ₩43,111 | -0.33% | 6.9천 |
|---|
| 2025.11.11 | ₩43,007 | ₩43,041 | ₩42,863 | ₩42,863 | -0.34% | 5.2천 |
|---|
| 2025.11.10 | ₩42,771 | ₩42,904 | ₩42,733 | ₩42,897 | +0.30% | 4.1천 |
|---|
| 2025.11.07 | ₩42,530 | ₩42,664 | ₩42,424 | ₩42,545 | +0.03% | 6.3천 |
|---|
| 2025.11.06 | ₩42,691 | ₩42,691 | ₩42,302 | ₩42,302 | -0.91% | 1.5천 |
|---|
| 2025.11.05 | ₩42,424 | ₩42,542 | ₩42,397 | ₩42,448 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩41,903 | ₩42,557 | ₩41,903 | ₩42,197 | +0.70% | 2.8천 |
|---|
| 2025.11.03 | ₩42,944 | ₩42,944 | ₩42,437 | ₩42,557 | -0.90% | 5천 |
|---|
| 2025.10.31 | ₩42,864 | ₩42,864 | ₩42,544 | ₩42,587 | -0.65% | 3.4천 |
|---|
| 2025.10.30 | ₩42,469 | ₩42,717 | ₩42,404 | ₩42,404 | -0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩42,837 | ₩42,837 | ₩42,397 | ₩42,490 | -0.81% | 1.4천 |
|---|
| 2025.10.28 | ₩42,824 | ₩42,824 | ₩42,717 | ₩42,777 | -0.11% | 4.2천 |
|---|
| 2025.10.27 | ₩42,811 | ₩42,811 | ₩42,657 | ₩42,717 | -0.22% | 4.7천 |
|---|
| 2025.10.24 | ₩42,517 | ₩42,677 | ₩42,517 | ₩42,635 | +0.28% | 2.9천 |
|---|
| 2025.10.23 | ₩42,317 | ₩42,404 | ₩42,290 | ₩42,404 | +0.20% | 1천 |
|---|
| 2025.10.22 | ₩42,330 | ₩42,384 | ₩42,104 | ₩42,357 | +0.06% | 7천 |
|---|
| 2025.10.21 | ₩42,397 | ₩42,397 | ₩42,010 | ₩42,281 | -0.27% | 1.2만 |
|---|
| 2025.10.20 | ₩42,224 | ₩42,517 | ₩42,224 | ₩42,378 | +0.37% | 1.8천 |
|---|
| 2025.10.17 | ₩41,877 | ₩42,290 | ₩41,837 | ₩42,170 | +0.70% | 4.1천 |
|---|
| 2025.10.16 | ₩41,623 | ₩42,450 | ₩41,623 | ₩42,194 | +1.37% | 1.9천 |
|---|
| 2025.10.15 | ₩42,597 | ₩42,597 | ₩42,210 | ₩42,345 | -0.59% | 4.7천 |
|---|
| 2025.10.14 | ₩41,923 | ₩42,304 | ₩41,923 | ₩42,153 | +0.55% | 1만 |
|---|
| 2025.10.13 | ₩41,903 | ₩42,264 | ₩41,890 | ₩42,124 | +0.53% | 1.3만 |
|---|
| 2025.10.10 | ₩42,064 | ₩42,064 | ₩41,637 | ₩41,637 | -1.01% | 3.4천 |
|---|