시장 데이터를 불러오는 중
전체 종목
Gadsden Dynamic Multi-Asset ETF 과거 주가
Gadsden Dynamic Multi-Asset ETF · GDMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gadsden Dynamic Multi-Asset ETF · GDMA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,816 | ₩54,843 | ₩54,816 | ₩54,843 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,601 | ₩54,601 | ₩54,454 | ₩54,508 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,668 | ₩54,789 | ₩54,655 | ₩54,736 | +0.12% | 4.5천 |
| 2026.10.06 | ₩55,057 | ₩55,205 | ₩55,057 | ₩55,151 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,896 | ₩55,111 | ₩54,883 | ₩55,057 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,977 | ₩54,977 | ₩54,816 | ₩54,896 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,481 | ₩54,709 | ₩54,467 | ₩54,695 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,843 | ₩54,843 | ₩54,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,548 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,709 | ₩54,776 | ₩54,628 | ₩54,749 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,856 | ₩54,856 | ₩54,655 | ₩54,695 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,567 | ₩55,567 | ₩55,205 | ₩55,339 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩55,205 | ₩55,245 | ₩55,151 | ₩55,205 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,500 | ₩55,500 | ₩55,326 | ₩55,326 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,285 | ₩55,875 | ₩55,285 | ₩55,848 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,688 | ₩55,768 | ₩55,688 | ₩55,741 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,594 | ₩55,688 | ₩55,594 | ₩55,674 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,607 | ₩55,647 | ₩55,607 | ₩55,607 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,755 | ₩55,755 | ₩55,419 | ₩55,473 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,594 | ₩55,755 | ₩55,540 | ₩55,701 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,594 | ₩55,741 | ₩55,580 | ₩55,594 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,385 | ₩56,653 | ₩56,385 | ₩56,465 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,465 | ₩56,519 | ₩56,331 | ₩56,331 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,283 | ₩57,283 | ₩57,136 | ₩57,136 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩57,163 | ₩57,189 | ₩56,894 | ₩56,894 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,452 | ₩56,774 | ₩56,438 | ₩56,760 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,318 | ₩56,720 | ₩56,318 | ₩56,720 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩56,197 | ₩56,358 | ₩56,170 | ₩56,358 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,318 | ₩57,793 | ₩56,036 | ₩56,063 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,707 | ₩56,774 | ₩56,707 | ₩56,774 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩57,230 | ₩57,323 | ₩56,747 | ₩56,760 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩57,176 | ₩57,417 | ₩57,176 | ₩57,417 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,270 | ₩57,270 | ₩56,988 | ₩57,015 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩57,028 | ₩57,082 | ₩56,975 | ₩57,082 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,988 | ₩56,988 | ₩56,787 | ₩56,908 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,256 | ₩57,471 | ₩57,256 | ₩57,458 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩57,109 | ₩57,283 | ₩57,055 | ₩57,230 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,323 | ₩57,323 | ₩56,921 | ₩57,096 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,364 | ₩57,391 | ₩57,149 | ₩57,176 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩58,115 | ₩58,235 | ₩58,021 | ₩58,155 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,753 | ₩57,806 | ₩57,498 | ₩57,578 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,860 | ₩57,860 | ₩57,256 | ₩57,404 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,605 | ₩57,618 | ₩57,350 | ₩57,350 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩57,136 | ₩57,364 | ₩57,136 | ₩57,297 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,471 | ₩57,471 | ₩57,310 | ₩57,323 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩57,122 | ₩57,243 | ₩57,122 | ₩57,243 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,827 | ₩56,975 | ₩56,827 | ₩56,908 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,618 | ₩57,618 | ₩56,908 | ₩56,908 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩57,149 | ₩57,149 | ₩57,028 | ₩57,028 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,511 | ₩57,672 | ₩57,283 | ₩57,283 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,854 | ₩57,149 | ₩56,854 | ₩57,149 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,283 | ₩57,283 | ₩56,532 | ₩56,774 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,519 | ₩56,827 | ₩56,519 | ₩56,827 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,251 | ₩56,291 | ₩56,063 | ₩56,076 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,875 | ₩55,889 | ₩55,755 | ₩55,822 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,674 | ₩55,728 | ₩55,486 | ₩55,513 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,701 | ₩55,768 | ₩55,473 | ₩55,553 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,506 | ₩56,506 | ₩55,755 | ₩55,755 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,996 | ₩55,996 | ₩55,889 | ₩55,983 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,385 | ₩56,385 | ₩55,728 | ₩55,848 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,312 | ₩55,661 | ₩55,312 | ₩55,580 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩56,143 | ₩56,143 | ₩55,862 | ₩55,862 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,304 | ₩56,331 | ₩55,956 | ₩56,090 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,929 | ₩55,983 | ₩55,379 | ₩55,956 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,822 | ₩55,929 | ₩55,728 | ₩55,781 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,854 | ₩56,854 | ₩55,983 | ₩56,076 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩56,117 | ₩56,358 | ₩56,117 | ₩56,170 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,553 | ₩55,647 | ₩55,406 | ₩55,647 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,527 | ₩55,701 | ₩55,419 | ₩55,527 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩56,130 | ₩56,224 | ₩56,023 | ₩56,103 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩56,143 | ₩56,157 | ₩55,674 | ₩55,822 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,707 | ₩57,417 | ₩56,707 | ₩56,908 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩58,074 | ₩58,208 | ₩58,021 | ₩58,208 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,975 | ₩57,525 | ₩56,975 | ₩57,525 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,243 | ₩57,243 | ₩56,921 | ₩56,921 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩58,128 | ₩58,195 | ₩57,109 | ₩57,860 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,680 | ₩56,747 | ₩56,197 | ₩56,573 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,707 | ₩57,216 | ₩56,707 | ₩56,975 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩59,053 | ₩59,053 | ₩58,892 | ₩59,053 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩58,074 | ₩58,503 | ₩57,967 | ₩58,383 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,323 | ₩57,417 | ₩56,760 | ₩56,814 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,632 | ₩57,967 | ₩56,613 | ₩56,613 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,364 | ₩57,686 | ₩57,337 | ₩57,686 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,291 | ₩56,546 | ₩56,291 | ₩56,398 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,923 | ₩56,036 | ₩54,816 | ₩56,036 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,419 | ₩55,433 | ₩54,481 | ₩54,481 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩56,103 | ₩56,184 | ₩54,293 | ₩54,977 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,339 | ₩55,714 | ₩55,339 | ₩55,473 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,527 | ₩55,527 | ₩54,414 | ₩54,414 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,975 | ₩57,203 | ₩56,358 | ₩56,975 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,283 | ₩57,525 | ₩56,908 | ₩57,471 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,431 | ₩57,431 | ₩56,975 | ₩57,297 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,492 | ₩56,707 | ₩56,224 | ₩56,653 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩56,036 | ₩56,036 | ₩55,701 | ₩55,822 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,741 | ₩56,063 | ₩55,728 | ₩55,916 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,983 | ₩55,983 | ₩55,567 | ₩55,781 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩56,009 | ₩56,251 | ₩56,009 | ₩56,251 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,513 | ₩55,755 | ₩55,366 | ₩55,366 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,722 | ₩55,393 | ₩54,682 | ₩55,285 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩54,132 | ₩54,776 | ₩54,038 | ₩54,776 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,891 | ₩54,266 | ₩53,033 | ₩53,716 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩55,138 | ₩55,138 | ₩53,757 | ₩54,306 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,896 | ₩55,245 | ₩54,722 | ₩54,937 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,385 | ₩56,774 | ₩56,385 | ₩56,693 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩56,211 | ₩56,841 | ₩56,063 | ₩56,707 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,894 | ₩56,894 | ₩54,910 | ₩55,983 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,371 | ₩57,243 | ₩56,371 | ₩57,189 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,540 | ₩56,519 | ₩55,540 | ₩56,479 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩56,023 | ₩56,023 | ₩55,513 | ₩55,647 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,479 | ₩56,559 | ₩56,465 | ₩56,559 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,559 | ₩56,559 | ₩56,492 | ₩56,506 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,452 | ₩56,492 | ₩56,412 | ₩56,438 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,371 | ₩56,371 | ₩56,291 | ₩56,345 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩56,211 | ₩56,398 | ₩56,211 | ₩56,398 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩56,170 | ₩56,170 | ₩56,117 | ₩56,170 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩56,063 | ₩56,063 | ₩55,795 | ₩55,996 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,318 | ₩56,318 | ₩56,143 | ₩56,291 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩56,103 | ₩56,211 | ₩55,929 | ₩56,197 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,808 | ₩55,969 | ₩55,594 | ₩55,741 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,527 | ₩55,848 | ₩55,527 | ₩55,835 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩56,143 | ₩56,143 | ₩55,165 | ₩55,165 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩56,117 | ₩56,117 | ₩55,781 | ₩56,090 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,988 | ₩56,988 | ₩56,264 | ₩56,331 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,688 | ₩55,688 | ₩55,232 | ₩55,540 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,540 | ₩55,567 | ₩55,218 | ₩55,553 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩55,111 | ₩55,714 | ₩55,111 | ₩55,714 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩55,218 | ₩55,218 | ₩54,709 | ₩55,017 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,749 | ₩54,829 | ₩54,695 | ₩54,736 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,668 | ₩54,722 | ₩54,668 | ₩54,722 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,521 | ₩54,655 | ₩54,508 | ₩54,655 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,722 | ₩54,762 | ₩54,655 | ₩54,668 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,709 | ₩54,709 | ₩54,601 | ₩54,709 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,722 | ₩54,722 | ₩54,588 | ₩54,628 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,628 | ₩54,642 | ₩54,333 | ₩54,373 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,347 | ₩54,695 | ₩54,347 | ₩54,575 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩55,031 | ₩55,031 | ₩54,642 | ₩54,655 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,575 | ₩54,575 | ₩54,561 | ₩54,575 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,709 | ₩54,722 | ₩54,561 | ₩54,561 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,762 | ₩54,776 | ₩54,736 | ₩54,762 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,736 | ₩54,736 | ₩54,655 | ₩54,655 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,843 | ₩54,843 | ₩54,668 | ₩54,709 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,883 | ₩54,910 | ₩54,736 | ₩54,736 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,366 | ₩55,366 | ₩54,347 | ₩54,347 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩55,205 | ₩55,218 | ₩55,044 | ₩55,044 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,312 | ₩55,312 | ₩55,272 | ₩55,285 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩55,218 | ₩55,245 | ₩55,111 | ₩55,218 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,910 | ₩54,923 | ₩54,749 | ₩54,749 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩55,004 | ₩55,071 | ₩54,896 | ₩54,896 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,232 | ₩55,379 | ₩55,218 | ₩55,339 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,460 | ₩55,822 | ₩55,312 | ₩55,366 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,668 | ₩55,379 | ₩54,481 | ₩55,379 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,695 | ₩55,044 | ₩54,575 | ₩54,856 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,272 | ₩55,326 | ₩54,695 | ₩54,963 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,486 | ₩56,023 | ₩55,486 | ₩55,688 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩57,122 | ₩57,256 | ₩54,454 | ₩55,393 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,988 | ₩57,216 | ₩56,908 | ₩57,122 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,471 | ₩57,618 | ₩57,458 | ₩57,605 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,592 | ₩58,088 | ₩57,176 | ₩58,088 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,511 | ₩57,605 | ₩57,404 | ₩57,511 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,814 | ₩57,149 | ₩56,814 | ₩57,149 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,484 | ₩57,484 | ₩56,640 | ₩56,720 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,573 | ₩56,814 | ₩56,519 | ₩56,801 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,707 | ₩56,707 | ₩56,036 | ₩56,318 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩56,211 | ₩56,237 | ₩56,036 | ₩56,143 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,278 | ₩56,278 | ₩55,500 | ₩55,822 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,621 | ₩56,184 | ₩55,621 | ₩56,157 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,331 | ₩56,331 | ₩55,848 | ₩55,916 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,942 | ₩56,318 | ₩55,942 | ₩56,318 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩56,130 | ₩56,130 | ₩55,889 | ₩55,902 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,741 | ₩56,197 | ₩55,741 | ₩56,170 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,460 | ₩55,728 | ₩55,393 | ₩55,728 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,299 | ₩55,299 | ₩54,910 | ₩54,910 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,747 | ₩56,747 | ₩55,607 | ₩55,929 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,546 | ₩56,707 | ₩56,090 | ₩56,613 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩56,063 | ₩56,063 | ₩55,647 | ₩55,741 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,733 | ₩56,733 | ₩56,023 | ₩56,063 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩57,042 | ₩57,096 | ₩56,345 | ₩56,626 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,854 | ₩56,854 | ₩56,492 | ₩56,680 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,425 | ₩56,599 | ₩56,425 | ₩56,599 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,318 | ₩56,318 | ₩56,009 | ₩56,036 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩56,023 | ₩56,090 | ₩55,889 | ₩56,090 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,412 | ₩56,412 | ₩55,942 | ₩55,956 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,795 | ₩55,889 | ₩55,647 | ₩55,848 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,339 | ₩55,634 | ₩55,312 | ₩55,366 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩55,031 | ₩55,205 | ₩55,031 | ₩55,191 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,299 | ₩55,527 | ₩55,272 | ₩55,339 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩55,151 | ₩55,393 | ₩55,098 | ₩55,393 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,843 | ₩54,883 | ₩54,642 | ₩54,682 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,373 | ₩54,736 | ₩54,373 | ₩54,736 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,730 | ₩53,904 | ₩53,730 | ₩53,891 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,448 | ₩53,448 | ₩52,939 | ₩53,395 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩53,086 | ₩53,301 | ₩53,019 | ₩53,180 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,502 | ₩53,623 | ₩53,502 | ₩53,623 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,992 | ₩53,207 | ₩52,992 | ₩53,140 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,241 | ₩52,349 | ₩52,215 | ₩52,309 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,469 | ₩52,469 | ₩51,665 | ₩51,692 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩52,161 | ₩52,295 | ₩52,067 | ₩52,121 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,234 | ₩53,341 | ₩53,207 | ₩53,287 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,877 | ₩54,011 | ₩53,837 | ₩54,011 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,435 | ₩53,569 | ₩53,368 | ₩53,515 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩53,006 | ₩53,475 | ₩53,006 | ₩53,462 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,979 | ₩53,153 | ₩52,979 | ₩53,153 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,738 | ₩52,738 | ₩52,604 | ₩52,604 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,228 | ₩52,416 | ₩52,107 | ₩52,228 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,282 | ₩52,309 | ₩51,973 | ₩51,973 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩52,201 | ₩52,201 | ₩51,853 | ₩51,987 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,402 | ₩52,402 | ₩52,228 | ₩52,309 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,228 | ₩52,241 | ₩52,174 | ₩52,188 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,241 | ₩52,604 | ₩52,241 | ₩52,604 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩52,081 | ₩52,429 | ₩52,014 | ₩52,429 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,906 | ₩52,014 | ₩51,906 | ₩51,973 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩52,134 | ₩52,134 | ₩51,866 | ₩51,920 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩52,161 | ₩52,161 | ₩51,960 | ₩51,960 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,496 | ₩52,496 | ₩51,839 | ₩51,839 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,705 | ₩51,786 | ₩51,705 | ₩51,786 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,879 | ₩51,879 | ₩51,732 | ₩51,839 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,893 | ₩52,000 | ₩51,893 | ₩51,906 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,893 | ₩51,933 | ₩51,893 | ₩51,920 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,745 | ₩51,866 | ₩51,745 | ₩51,799 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,571 | ₩51,651 | ₩51,437 | ₩51,651 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,383 | ₩51,558 | ₩51,383 | ₩51,544 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,257 | ₩51,129 | ₩50,257 | ₩50,968 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,745 | ₩51,745 | ₩50,834 | ₩50,834 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,263 | ₩51,316 | ₩51,209 | ₩51,316 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,276 | ₩51,450 | ₩51,129 | ₩51,343 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,745 | ₩51,745 | ₩51,410 | ₩51,504 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,759 | ₩51,759 | ₩51,678 | ₩51,719 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,745 | ₩51,973 | ₩51,745 | ₩51,853 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,309 | ₩52,322 | ₩52,282 | ₩52,322 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,241 | ₩52,362 | ₩52,241 | ₩52,362 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,349 | ₩52,349 | ₩52,081 | ₩52,335 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,504 | ₩51,745 | ₩51,464 | ₩51,745 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,826 | ₩51,946 | ₩51,759 | ₩51,839 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,853 | ₩51,946 | ₩51,853 | ₩51,853 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩52,000 | ₩52,027 | ₩51,692 | ₩51,692 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,697 | ₩52,697 | ₩52,241 | ₩52,322 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,933 | ₩52,483 | ₩51,933 | ₩52,443 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,604 | ₩52,644 | ₩52,469 | ₩52,469 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩53,126 | ₩53,261 | ₩52,831 | ₩53,006 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,925 | ₩53,006 | ₩52,925 | ₩52,979 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,831 | ₩52,912 | ₩52,805 | ₩52,899 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,617 | ₩52,671 | ₩52,617 | ₩52,630 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,523 | ₩52,523 | ₩52,523 | ₩52,523 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,322 | ₩52,389 | ₩52,309 | ₩52,376 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,469 | ₩52,483 | ₩52,402 | ₩52,402 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,510 | ₩52,831 | ₩52,510 | ₩52,764 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,987 | ₩52,081 | ₩51,853 | ₩52,081 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,805 | ₩52,805 | ₩52,402 | ₩52,563 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,536 | ₩52,604 | ₩52,161 | ₩52,469 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,920 | ₩52,081 | ₩51,692 | ₩51,692 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,228 | ₩52,255 | ₩52,228 | ₩52,228 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,657 | ₩52,657 | ₩50,807 | ₩50,807 | -3.51% | 1.6천 |
|---|