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 | ₩54,593 | ₩54,620 | ₩54,593 | ₩54,620 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,380 | ₩54,380 | ₩54,233 | ₩54,286 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,446 | ₩54,566 | ₩54,433 | ₩54,513 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,834 | ₩54,980 | ₩54,834 | ₩54,927 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,673 | ₩54,887 | ₩54,660 | ₩54,834 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,753 | ₩54,753 | ₩54,593 | ₩54,673 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,259 | ₩54,486 | ₩54,246 | ₩54,473 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,620 | ₩54,620 | ₩54,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,326 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,486 | ₩54,553 | ₩54,406 | ₩54,526 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,633 | ₩54,633 | ₩54,433 | ₩54,473 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,341 | ₩55,341 | ₩54,980 | ₩55,114 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩54,980 | ₩55,021 | ₩54,927 | ₩54,980 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,274 | ₩55,274 | ₩55,101 | ₩55,101 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,061 | ₩55,648 | ₩55,061 | ₩55,621 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,461 | ₩55,541 | ₩55,461 | ₩55,515 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,368 | ₩55,461 | ₩55,368 | ₩55,448 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,381 | ₩55,421 | ₩55,381 | ₩55,381 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,528 | ₩55,528 | ₩55,194 | ₩55,248 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,368 | ₩55,528 | ₩55,314 | ₩55,475 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,368 | ₩55,515 | ₩55,354 | ₩55,368 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,156 | ₩56,423 | ₩56,156 | ₩56,236 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,236 | ₩56,289 | ₩56,102 | ₩56,102 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,050 | ₩57,050 | ₩56,904 | ₩56,904 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,930 | ₩56,957 | ₩56,663 | ₩56,663 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,222 | ₩56,543 | ₩56,209 | ₩56,530 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,089 | ₩56,490 | ₩56,089 | ₩56,490 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩55,969 | ₩56,129 | ₩55,942 | ₩56,129 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,089 | ₩57,558 | ₩55,808 | ₩55,835 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,476 | ₩56,543 | ₩56,476 | ₩56,543 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩56,997 | ₩57,090 | ₩56,516 | ₩56,530 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,944 | ₩57,184 | ₩56,944 | ₩57,184 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,037 | ₩57,037 | ₩56,757 | ₩56,783 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,797 | ₩56,850 | ₩56,743 | ₩56,850 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,757 | ₩56,757 | ₩56,556 | ₩56,676 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,024 | ₩57,237 | ₩57,024 | ₩57,224 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,877 | ₩57,050 | ₩56,823 | ₩56,997 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,090 | ₩57,090 | ₩56,690 | ₩56,863 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,131 | ₩57,157 | ₩56,917 | ₩56,944 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,878 | ₩57,999 | ₩57,785 | ₩57,918 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,518 | ₩57,571 | ₩57,264 | ₩57,344 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,625 | ₩57,625 | ₩57,024 | ₩57,171 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,371 | ₩57,384 | ₩57,117 | ₩57,117 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,904 | ₩57,131 | ₩56,904 | ₩57,064 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,237 | ₩57,237 | ₩57,077 | ₩57,090 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,890 | ₩57,010 | ₩56,890 | ₩57,010 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,596 | ₩56,743 | ₩56,596 | ₩56,676 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,384 | ₩57,384 | ₩56,676 | ₩56,676 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,917 | ₩56,917 | ₩56,797 | ₩56,797 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,277 | ₩57,438 | ₩57,050 | ₩57,050 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,623 | ₩56,917 | ₩56,623 | ₩56,917 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,050 | ₩57,050 | ₩56,303 | ₩56,543 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,289 | ₩56,596 | ₩56,289 | ₩56,596 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,022 | ₩56,062 | ₩55,835 | ₩55,849 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,648 | ₩55,662 | ₩55,528 | ₩55,595 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,448 | ₩55,501 | ₩55,261 | ₩55,288 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,475 | ₩55,541 | ₩55,248 | ₩55,328 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,276 | ₩56,276 | ₩55,528 | ₩55,528 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,768 | ₩55,768 | ₩55,662 | ₩55,755 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,156 | ₩56,156 | ₩55,501 | ₩55,621 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,087 | ₩55,435 | ₩55,087 | ₩55,354 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,915 | ₩55,915 | ₩55,635 | ₩55,635 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,076 | ₩56,102 | ₩55,728 | ₩55,862 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,702 | ₩55,755 | ₩55,154 | ₩55,728 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,595 | ₩55,702 | ₩55,501 | ₩55,555 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,623 | ₩56,623 | ₩55,755 | ₩55,849 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,889 | ₩56,129 | ₩55,889 | ₩55,942 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,328 | ₩55,421 | ₩55,181 | ₩55,421 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,301 | ₩55,475 | ₩55,194 | ₩55,301 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,902 | ₩55,995 | ₩55,795 | ₩55,875 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,915 | ₩55,929 | ₩55,448 | ₩55,595 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,476 | ₩57,184 | ₩56,476 | ₩56,676 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,838 | ₩57,972 | ₩57,785 | ₩57,972 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,743 | ₩57,291 | ₩56,743 | ₩57,291 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,010 | ₩57,010 | ₩56,690 | ₩56,690 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,892 | ₩57,959 | ₩56,877 | ₩57,625 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,449 | ₩56,516 | ₩55,969 | ₩56,343 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,476 | ₩56,984 | ₩56,476 | ₩56,743 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,813 | ₩58,813 | ₩58,653 | ₩58,813 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,838 | ₩58,266 | ₩57,732 | ₩58,145 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,090 | ₩57,184 | ₩56,530 | ₩56,583 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,398 | ₩57,732 | ₩56,383 | ₩56,383 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,131 | ₩57,451 | ₩57,104 | ₩57,451 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,062 | ₩56,316 | ₩56,062 | ₩56,169 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,700 | ₩55,808 | ₩54,593 | ₩55,808 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,194 | ₩55,208 | ₩54,259 | ₩54,259 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,875 | ₩55,955 | ₩54,072 | ₩54,753 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,114 | ₩55,488 | ₩55,114 | ₩55,248 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,301 | ₩55,301 | ₩54,193 | ₩54,193 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,743 | ₩56,970 | ₩56,129 | ₩56,743 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,050 | ₩57,291 | ₩56,676 | ₩57,237 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,197 | ₩57,197 | ₩56,743 | ₩57,064 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,263 | ₩56,476 | ₩55,995 | ₩56,423 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,808 | ₩55,808 | ₩55,475 | ₩55,595 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,515 | ₩55,835 | ₩55,501 | ₩55,688 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,755 | ₩55,755 | ₩55,341 | ₩55,555 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,782 | ₩56,022 | ₩55,782 | ₩56,022 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,288 | ₩55,528 | ₩55,141 | ₩55,141 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,500 | ₩55,167 | ₩54,460 | ₩55,061 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,912 | ₩54,553 | ₩53,819 | ₩54,553 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,672 | ₩54,046 | ₩52,817 | ₩53,498 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,914 | ₩54,914 | ₩53,538 | ₩54,086 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,673 | ₩55,021 | ₩54,500 | ₩54,713 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,156 | ₩56,543 | ₩56,156 | ₩56,463 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩55,982 | ₩56,610 | ₩55,835 | ₩56,476 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,663 | ₩56,663 | ₩54,687 | ₩55,755 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,142 | ₩57,010 | ₩56,142 | ₩56,957 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,314 | ₩56,289 | ₩55,314 | ₩56,249 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,795 | ₩55,795 | ₩55,288 | ₩55,421 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,249 | ₩56,329 | ₩56,236 | ₩56,329 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,329 | ₩56,329 | ₩56,263 | ₩56,276 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,222 | ₩56,263 | ₩56,182 | ₩56,209 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,142 | ₩56,142 | ₩56,062 | ₩56,116 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩55,982 | ₩56,169 | ₩55,982 | ₩56,169 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,942 | ₩55,942 | ₩55,889 | ₩55,942 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,835 | ₩55,835 | ₩55,568 | ₩55,768 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,089 | ₩56,089 | ₩55,915 | ₩56,062 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,875 | ₩55,982 | ₩55,702 | ₩55,969 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,581 | ₩55,742 | ₩55,368 | ₩55,515 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,301 | ₩55,621 | ₩55,301 | ₩55,608 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,915 | ₩55,915 | ₩54,940 | ₩54,940 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,889 | ₩55,889 | ₩55,555 | ₩55,862 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,757 | ₩56,757 | ₩56,035 | ₩56,102 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,461 | ₩55,461 | ₩55,007 | ₩55,314 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,314 | ₩55,341 | ₩54,994 | ₩55,328 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,887 | ₩55,488 | ₩54,887 | ₩55,488 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩54,994 | ₩54,994 | ₩54,486 | ₩54,794 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,526 | ₩54,607 | ₩54,473 | ₩54,513 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,446 | ₩54,500 | ₩54,446 | ₩54,500 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,299 | ₩54,433 | ₩54,286 | ₩54,433 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,500 | ₩54,540 | ₩54,433 | ₩54,446 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,486 | ₩54,486 | ₩54,380 | ₩54,486 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,500 | ₩54,500 | ₩54,366 | ₩54,406 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,406 | ₩54,420 | ₩54,112 | ₩54,152 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,126 | ₩54,473 | ₩54,126 | ₩54,353 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,807 | ₩54,807 | ₩54,420 | ₩54,433 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,353 | ₩54,353 | ₩54,339 | ₩54,353 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,486 | ₩54,500 | ₩54,339 | ₩54,339 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,540 | ₩54,553 | ₩54,513 | ₩54,540 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,513 | ₩54,513 | ₩54,433 | ₩54,433 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,620 | ₩54,620 | ₩54,446 | ₩54,486 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,660 | ₩54,687 | ₩54,513 | ₩54,513 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,141 | ₩55,141 | ₩54,126 | ₩54,126 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩54,980 | ₩54,994 | ₩54,820 | ₩54,820 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,087 | ₩55,087 | ₩55,047 | ₩55,061 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩54,994 | ₩55,021 | ₩54,887 | ₩54,994 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,687 | ₩54,700 | ₩54,526 | ₩54,526 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,780 | ₩54,847 | ₩54,673 | ₩54,673 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,007 | ₩55,154 | ₩54,994 | ₩55,114 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,234 | ₩55,595 | ₩55,087 | ₩55,141 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,446 | ₩55,154 | ₩54,259 | ₩55,154 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,473 | ₩54,820 | ₩54,353 | ₩54,633 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,047 | ₩55,101 | ₩54,473 | ₩54,740 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,261 | ₩55,795 | ₩55,261 | ₩55,461 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,890 | ₩57,024 | ₩54,233 | ₩55,167 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,757 | ₩56,984 | ₩56,676 | ₩56,890 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,237 | ₩57,384 | ₩57,224 | ₩57,371 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,358 | ₩57,852 | ₩56,944 | ₩57,852 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,277 | ₩57,371 | ₩57,171 | ₩57,277 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,583 | ₩56,917 | ₩56,583 | ₩56,917 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,251 | ₩57,251 | ₩56,409 | ₩56,490 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,343 | ₩56,583 | ₩56,289 | ₩56,570 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,476 | ₩56,476 | ₩55,808 | ₩56,089 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩55,982 | ₩56,009 | ₩55,808 | ₩55,915 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,049 | ₩56,049 | ₩55,274 | ₩55,595 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,394 | ₩55,955 | ₩55,394 | ₩55,929 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,102 | ₩56,102 | ₩55,621 | ₩55,688 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,715 | ₩56,089 | ₩55,715 | ₩56,089 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,902 | ₩55,902 | ₩55,662 | ₩55,675 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,515 | ₩55,969 | ₩55,515 | ₩55,942 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,234 | ₩55,501 | ₩55,167 | ₩55,501 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,074 | ₩55,074 | ₩54,687 | ₩54,687 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,516 | ₩56,516 | ₩55,381 | ₩55,702 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,316 | ₩56,476 | ₩55,862 | ₩56,383 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,835 | ₩55,835 | ₩55,421 | ₩55,515 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,503 | ₩56,503 | ₩55,795 | ₩55,835 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,810 | ₩56,863 | ₩56,116 | ₩56,396 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,623 | ₩56,623 | ₩56,263 | ₩56,449 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,196 | ₩56,369 | ₩56,196 | ₩56,369 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,089 | ₩56,089 | ₩55,782 | ₩55,808 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,795 | ₩55,862 | ₩55,662 | ₩55,862 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,182 | ₩56,182 | ₩55,715 | ₩55,728 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,568 | ₩55,662 | ₩55,421 | ₩55,621 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,114 | ₩55,408 | ₩55,087 | ₩55,141 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,807 | ₩54,980 | ₩54,807 | ₩54,967 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,074 | ₩55,301 | ₩55,047 | ₩55,114 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,927 | ₩55,167 | ₩54,874 | ₩55,167 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,620 | ₩54,660 | ₩54,420 | ₩54,460 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,152 | ₩54,513 | ₩54,152 | ₩54,513 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,511 | ₩53,685 | ₩53,511 | ₩53,672 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,231 | ₩53,231 | ₩52,724 | ₩53,178 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,870 | ₩53,084 | ₩52,804 | ₩52,964 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,284 | ₩53,405 | ₩53,284 | ₩53,405 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,777 | ₩52,991 | ₩52,777 | ₩52,924 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,029 | ₩52,136 | ₩52,002 | ₩52,096 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,256 | ₩52,256 | ₩51,455 | ₩51,482 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,949 | ₩52,083 | ₩51,856 | ₩51,909 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,017 | ₩53,124 | ₩52,991 | ₩53,071 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,658 | ₩53,792 | ₩53,618 | ₩53,792 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,218 | ₩53,351 | ₩53,151 | ₩53,298 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,790 | ₩53,258 | ₩52,790 | ₩53,244 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,764 | ₩52,937 | ₩52,764 | ₩52,937 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,523 | ₩52,523 | ₩52,390 | ₩52,390 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,016 | ₩52,203 | ₩51,896 | ₩52,016 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,069 | ₩52,096 | ₩51,762 | ₩51,762 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩51,989 | ₩51,989 | ₩51,642 | ₩51,775 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,189 | ₩52,189 | ₩52,016 | ₩52,096 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,016 | ₩52,029 | ₩51,962 | ₩51,976 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,029 | ₩52,390 | ₩52,029 | ₩52,390 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,869 | ₩52,216 | ₩51,802 | ₩52,216 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,695 | ₩51,802 | ₩51,695 | ₩51,762 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,922 | ₩51,922 | ₩51,655 | ₩51,709 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,949 | ₩51,949 | ₩51,749 | ₩51,749 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,283 | ₩52,283 | ₩51,628 | ₩51,628 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,495 | ₩51,575 | ₩51,495 | ₩51,575 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,669 | ₩51,669 | ₩51,522 | ₩51,628 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,682 | ₩51,789 | ₩51,682 | ₩51,695 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,682 | ₩51,722 | ₩51,682 | ₩51,709 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,535 | ₩51,655 | ₩51,535 | ₩51,588 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,361 | ₩51,442 | ₩51,228 | ₩51,442 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,174 | ₩51,348 | ₩51,174 | ₩51,335 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,053 | ₩50,921 | ₩50,053 | ₩50,760 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,535 | ₩51,535 | ₩50,627 | ₩50,627 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,054 | ₩51,108 | ₩51,001 | ₩51,108 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,068 | ₩51,241 | ₩50,921 | ₩51,134 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,535 | ₩51,535 | ₩51,201 | ₩51,295 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,548 | ₩51,548 | ₩51,468 | ₩51,508 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,535 | ₩51,762 | ₩51,535 | ₩51,642 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,096 | ₩52,109 | ₩52,069 | ₩52,109 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,029 | ₩52,149 | ₩52,029 | ₩52,149 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,136 | ₩52,136 | ₩51,869 | ₩52,123 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,295 | ₩51,535 | ₩51,255 | ₩51,535 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,615 | ₩51,735 | ₩51,548 | ₩51,628 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,642 | ₩51,735 | ₩51,642 | ₩51,642 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,789 | ₩51,815 | ₩51,482 | ₩51,482 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,483 | ₩52,483 | ₩52,029 | ₩52,109 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,722 | ₩52,270 | ₩51,722 | ₩52,229 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,390 | ₩52,430 | ₩52,256 | ₩52,256 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,911 | ₩53,044 | ₩52,617 | ₩52,790 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,710 | ₩52,790 | ₩52,710 | ₩52,764 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,617 | ₩52,697 | ₩52,590 | ₩52,684 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,403 | ₩52,456 | ₩52,403 | ₩52,416 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,310 | ₩52,310 | ₩52,310 | ₩52,310 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,109 | ₩52,176 | ₩52,096 | ₩52,163 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,256 | ₩52,270 | ₩52,189 | ₩52,189 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,296 | ₩52,617 | ₩52,296 | ₩52,550 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,775 | ₩51,869 | ₩51,642 | ₩51,869 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,590 | ₩52,590 | ₩52,189 | ₩52,350 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,323 | ₩52,390 | ₩51,949 | ₩52,256 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,709 | ₩51,869 | ₩51,482 | ₩51,482 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,016 | ₩52,042 | ₩52,016 | ₩52,016 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,443 | ₩52,443 | ₩50,600 | ₩50,600 | -3.51% | 1.6천 |
|---|