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 | ₩54,619 | ₩54,646 | ₩54,619 | ₩54,646 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,405 | ₩54,405 | ₩54,258 | ₩54,312 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,472 | ₩54,592 | ₩54,459 | ₩54,539 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,859 | ₩55,006 | ₩54,859 | ₩54,953 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,699 | ₩54,913 | ₩54,686 | ₩54,859 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,779 | ₩54,779 | ₩54,619 | ₩54,699 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,285 | ₩54,512 | ₩54,272 | ₩54,499 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,646 | ₩54,646 | ₩54,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,352 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,512 | ₩54,579 | ₩54,432 | ₩54,552 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,659 | ₩54,659 | ₩54,459 | ₩54,499 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,367 | ₩55,367 | ₩55,006 | ₩55,140 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩55,006 | ₩55,046 | ₩54,953 | ₩55,006 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,300 | ₩55,300 | ₩55,127 | ₩55,127 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,087 | ₩55,674 | ₩55,087 | ₩55,648 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,487 | ₩55,568 | ₩55,487 | ₩55,541 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,394 | ₩55,487 | ₩55,394 | ₩55,474 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,407 | ₩55,447 | ₩55,407 | ₩55,407 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,554 | ₩55,554 | ₩55,220 | ₩55,274 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,394 | ₩55,554 | ₩55,340 | ₩55,501 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,394 | ₩55,541 | ₩55,381 | ₩55,394 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,182 | ₩56,449 | ₩56,182 | ₩56,262 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,262 | ₩56,316 | ₩56,129 | ₩56,129 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,077 | ₩57,077 | ₩56,930 | ₩56,930 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,957 | ₩56,984 | ₩56,690 | ₩56,690 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,249 | ₩56,570 | ₩56,236 | ₩56,556 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,115 | ₩56,516 | ₩56,115 | ₩56,516 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩55,995 | ₩56,155 | ₩55,968 | ₩56,155 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,115 | ₩57,585 | ₩55,835 | ₩55,862 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,503 | ₩56,570 | ₩56,503 | ₩56,570 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩57,024 | ₩57,117 | ₩56,543 | ₩56,556 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,970 | ₩57,211 | ₩56,970 | ₩57,211 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,064 | ₩57,064 | ₩56,783 | ₩56,810 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,823 | ₩56,877 | ₩56,770 | ₩56,877 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,783 | ₩56,783 | ₩56,583 | ₩56,703 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,051 | ₩57,264 | ₩57,051 | ₩57,251 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,904 | ₩57,077 | ₩56,850 | ₩57,024 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,117 | ₩57,117 | ₩56,717 | ₩56,890 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,158 | ₩57,184 | ₩56,944 | ₩56,970 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,906 | ₩58,026 | ₩57,812 | ₩57,946 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,545 | ₩57,598 | ₩57,291 | ₩57,371 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,652 | ₩57,652 | ₩57,051 | ₩57,198 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,398 | ₩57,411 | ₩57,144 | ₩57,144 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,930 | ₩57,158 | ₩56,930 | ₩57,091 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,264 | ₩57,264 | ₩57,104 | ₩57,117 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,917 | ₩57,037 | ₩56,917 | ₩57,037 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,623 | ₩56,770 | ₩56,623 | ₩56,703 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,411 | ₩57,411 | ₩56,703 | ₩56,703 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,944 | ₩56,944 | ₩56,823 | ₩56,823 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,304 | ₩57,465 | ₩57,077 | ₩57,077 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,650 | ₩56,944 | ₩56,650 | ₩56,944 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,077 | ₩57,077 | ₩56,329 | ₩56,570 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,316 | ₩56,623 | ₩56,316 | ₩56,623 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,049 | ₩56,089 | ₩55,862 | ₩55,875 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,674 | ₩55,688 | ₩55,554 | ₩55,621 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,474 | ₩55,527 | ₩55,287 | ₩55,314 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,501 | ₩55,568 | ₩55,274 | ₩55,354 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,302 | ₩56,302 | ₩55,554 | ₩55,554 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,795 | ₩55,795 | ₩55,688 | ₩55,781 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,182 | ₩56,182 | ₩55,527 | ₩55,648 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,113 | ₩55,461 | ₩55,113 | ₩55,381 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,942 | ₩55,942 | ₩55,661 | ₩55,661 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,102 | ₩56,129 | ₩55,755 | ₩55,888 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,728 | ₩55,781 | ₩55,180 | ₩55,755 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,621 | ₩55,728 | ₩55,527 | ₩55,581 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,650 | ₩56,650 | ₩55,781 | ₩55,875 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,915 | ₩56,155 | ₩55,915 | ₩55,968 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,354 | ₩55,447 | ₩55,207 | ₩55,447 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,327 | ₩55,501 | ₩55,220 | ₩55,327 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,928 | ₩56,022 | ₩55,821 | ₩55,902 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,942 | ₩55,955 | ₩55,474 | ₩55,621 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,503 | ₩57,211 | ₩56,503 | ₩56,703 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,866 | ₩57,999 | ₩57,812 | ₩57,999 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,770 | ₩57,318 | ₩56,770 | ₩57,318 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,037 | ₩57,037 | ₩56,717 | ₩56,717 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,919 | ₩57,986 | ₩56,904 | ₩57,652 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,476 | ₩56,543 | ₩55,995 | ₩56,369 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,503 | ₩57,011 | ₩56,503 | ₩56,770 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,841 | ₩58,841 | ₩58,681 | ₩58,841 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,866 | ₩58,293 | ₩57,759 | ₩58,173 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,117 | ₩57,211 | ₩56,556 | ₩56,610 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,425 | ₩57,759 | ₩56,409 | ₩56,409 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,158 | ₩57,478 | ₩57,131 | ₩57,478 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,089 | ₩56,342 | ₩56,089 | ₩56,196 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,726 | ₩55,835 | ₩54,619 | ₩55,835 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,220 | ₩55,234 | ₩54,285 | ₩54,285 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,902 | ₩55,982 | ₩54,098 | ₩54,779 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,140 | ₩55,514 | ₩55,140 | ₩55,274 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,327 | ₩55,327 | ₩54,218 | ₩54,218 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,770 | ₩56,997 | ₩56,155 | ₩56,770 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,077 | ₩57,318 | ₩56,703 | ₩57,264 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,224 | ₩57,224 | ₩56,770 | ₩57,091 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,289 | ₩56,503 | ₩56,022 | ₩56,449 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,835 | ₩55,835 | ₩55,501 | ₩55,621 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,541 | ₩55,862 | ₩55,527 | ₩55,715 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,781 | ₩55,781 | ₩55,367 | ₩55,581 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,808 | ₩56,049 | ₩55,808 | ₩56,049 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,314 | ₩55,554 | ₩55,167 | ₩55,167 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,525 | ₩55,193 | ₩54,485 | ₩55,087 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,938 | ₩54,579 | ₩53,844 | ₩54,579 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,697 | ₩54,071 | ₩52,842 | ₩53,523 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,940 | ₩54,940 | ₩53,563 | ₩54,111 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,699 | ₩55,046 | ₩54,525 | ₩54,739 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,182 | ₩56,570 | ₩56,182 | ₩56,489 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩56,008 | ₩56,636 | ₩55,862 | ₩56,503 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,690 | ₩56,690 | ₩54,712 | ₩55,781 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,169 | ₩57,037 | ₩56,169 | ₩56,984 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,340 | ₩56,316 | ₩55,340 | ₩56,276 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,821 | ₩55,821 | ₩55,314 | ₩55,447 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,276 | ₩56,356 | ₩56,262 | ₩56,356 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,356 | ₩56,356 | ₩56,289 | ₩56,302 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,249 | ₩56,289 | ₩56,209 | ₩56,236 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,169 | ₩56,169 | ₩56,089 | ₩56,142 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩56,008 | ₩56,196 | ₩56,008 | ₩56,196 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,968 | ₩55,968 | ₩55,915 | ₩55,968 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,862 | ₩55,862 | ₩55,594 | ₩55,795 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,115 | ₩56,115 | ₩55,942 | ₩56,089 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,902 | ₩56,008 | ₩55,728 | ₩55,995 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,608 | ₩55,768 | ₩55,394 | ₩55,541 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,327 | ₩55,648 | ₩55,327 | ₩55,634 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,942 | ₩55,942 | ₩54,966 | ₩54,966 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,915 | ₩55,915 | ₩55,581 | ₩55,888 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,783 | ₩56,783 | ₩56,062 | ₩56,129 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,487 | ₩55,487 | ₩55,033 | ₩55,340 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,340 | ₩55,367 | ₩55,020 | ₩55,354 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,913 | ₩55,514 | ₩54,913 | ₩55,514 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩55,020 | ₩55,020 | ₩54,512 | ₩54,819 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,552 | ₩54,632 | ₩54,499 | ₩54,539 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,472 | ₩54,525 | ₩54,472 | ₩54,525 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,325 | ₩54,459 | ₩54,312 | ₩54,459 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,525 | ₩54,566 | ₩54,459 | ₩54,472 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,512 | ₩54,512 | ₩54,405 | ₩54,512 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,525 | ₩54,525 | ₩54,392 | ₩54,432 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,432 | ₩54,445 | ₩54,138 | ₩54,178 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,151 | ₩54,499 | ₩54,151 | ₩54,378 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,833 | ₩54,833 | ₩54,445 | ₩54,459 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,378 | ₩54,378 | ₩54,365 | ₩54,378 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,512 | ₩54,525 | ₩54,365 | ₩54,365 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,566 | ₩54,579 | ₩54,539 | ₩54,566 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,539 | ₩54,539 | ₩54,459 | ₩54,459 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,646 | ₩54,646 | ₩54,472 | ₩54,512 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,686 | ₩54,712 | ₩54,539 | ₩54,539 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,167 | ₩55,167 | ₩54,151 | ₩54,151 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩55,006 | ₩55,020 | ₩54,846 | ₩54,846 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,113 | ₩55,113 | ₩55,073 | ₩55,087 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩55,020 | ₩55,046 | ₩54,913 | ₩55,020 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,712 | ₩54,726 | ₩54,552 | ₩54,552 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,806 | ₩54,873 | ₩54,699 | ₩54,699 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,033 | ₩55,180 | ₩55,020 | ₩55,140 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,260 | ₩55,621 | ₩55,113 | ₩55,167 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,472 | ₩55,180 | ₩54,285 | ₩55,180 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,499 | ₩54,846 | ₩54,378 | ₩54,659 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,073 | ₩55,127 | ₩54,499 | ₩54,766 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,287 | ₩55,821 | ₩55,287 | ₩55,487 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,917 | ₩57,051 | ₩54,258 | ₩55,193 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,783 | ₩57,011 | ₩56,703 | ₩56,917 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,264 | ₩57,411 | ₩57,251 | ₩57,398 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,385 | ₩57,879 | ₩56,970 | ₩57,879 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,304 | ₩57,398 | ₩57,198 | ₩57,304 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,610 | ₩56,944 | ₩56,610 | ₩56,944 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,278 | ₩57,278 | ₩56,436 | ₩56,516 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,369 | ₩56,610 | ₩56,316 | ₩56,596 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,503 | ₩56,503 | ₩55,835 | ₩56,115 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩56,008 | ₩56,035 | ₩55,835 | ₩55,942 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,075 | ₩56,075 | ₩55,300 | ₩55,621 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,421 | ₩55,982 | ₩55,421 | ₩55,955 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,129 | ₩56,129 | ₩55,648 | ₩55,715 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,741 | ₩56,115 | ₩55,741 | ₩56,115 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,928 | ₩55,928 | ₩55,688 | ₩55,701 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,541 | ₩55,995 | ₩55,541 | ₩55,968 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,260 | ₩55,527 | ₩55,193 | ₩55,527 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,100 | ₩55,100 | ₩54,712 | ₩54,712 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,543 | ₩56,543 | ₩55,407 | ₩55,728 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,342 | ₩56,503 | ₩55,888 | ₩56,409 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,862 | ₩55,862 | ₩55,447 | ₩55,541 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,530 | ₩56,530 | ₩55,821 | ₩55,862 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,837 | ₩56,890 | ₩56,142 | ₩56,423 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,650 | ₩56,650 | ₩56,289 | ₩56,476 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,222 | ₩56,396 | ₩56,222 | ₩56,396 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,115 | ₩56,115 | ₩55,808 | ₩55,835 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,821 | ₩55,888 | ₩55,688 | ₩55,888 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,209 | ₩56,209 | ₩55,741 | ₩55,755 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,594 | ₩55,688 | ₩55,447 | ₩55,648 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,140 | ₩55,434 | ₩55,113 | ₩55,167 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,833 | ₩55,006 | ₩54,833 | ₩54,993 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,100 | ₩55,327 | ₩55,073 | ₩55,140 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,953 | ₩55,193 | ₩54,900 | ₩55,193 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,646 | ₩54,686 | ₩54,445 | ₩54,485 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,178 | ₩54,539 | ₩54,178 | ₩54,539 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,537 | ₩53,710 | ₩53,537 | ₩53,697 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,256 | ₩53,256 | ₩52,748 | ₩53,203 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,895 | ₩53,109 | ₩52,829 | ₩52,989 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,310 | ₩53,430 | ₩53,310 | ₩53,430 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,802 | ₩53,016 | ₩52,802 | ₩52,949 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,054 | ₩52,161 | ₩52,027 | ₩52,120 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,281 | ₩52,281 | ₩51,479 | ₩51,506 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,974 | ₩52,107 | ₩51,880 | ₩51,933 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,042 | ₩53,149 | ₩53,016 | ₩53,096 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,684 | ₩53,817 | ₩53,644 | ₩53,817 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,243 | ₩53,376 | ₩53,176 | ₩53,323 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,815 | ₩53,283 | ₩52,815 | ₩53,270 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,789 | ₩52,962 | ₩52,789 | ₩52,962 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,548 | ₩52,548 | ₩52,414 | ₩52,414 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,040 | ₩52,227 | ₩51,920 | ₩52,040 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,094 | ₩52,120 | ₩51,786 | ₩51,786 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩52,014 | ₩52,014 | ₩51,666 | ₩51,800 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,214 | ₩52,214 | ₩52,040 | ₩52,120 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,040 | ₩52,054 | ₩51,987 | ₩52,000 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,054 | ₩52,414 | ₩52,054 | ₩52,414 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,893 | ₩52,241 | ₩51,827 | ₩52,241 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,720 | ₩51,827 | ₩51,720 | ₩51,786 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,947 | ₩51,947 | ₩51,680 | ₩51,733 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,974 | ₩51,974 | ₩51,773 | ₩51,773 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,308 | ₩52,308 | ₩51,653 | ₩51,653 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,519 | ₩51,599 | ₩51,519 | ₩51,599 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,693 | ₩51,693 | ₩51,546 | ₩51,653 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,706 | ₩51,813 | ₩51,706 | ₩51,720 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,706 | ₩51,746 | ₩51,706 | ₩51,733 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,559 | ₩51,680 | ₩51,559 | ₩51,613 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,386 | ₩51,466 | ₩51,252 | ₩51,466 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,199 | ₩51,372 | ₩51,199 | ₩51,359 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,076 | ₩50,945 | ₩50,076 | ₩50,784 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,559 | ₩51,559 | ₩50,651 | ₩50,651 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,078 | ₩51,132 | ₩51,025 | ₩51,132 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,092 | ₩51,265 | ₩50,945 | ₩51,159 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,559 | ₩51,559 | ₩51,225 | ₩51,319 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,573 | ₩51,573 | ₩51,493 | ₩51,533 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,559 | ₩51,786 | ₩51,559 | ₩51,666 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,120 | ₩52,134 | ₩52,094 | ₩52,134 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,054 | ₩52,174 | ₩52,054 | ₩52,174 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,161 | ₩52,161 | ₩51,893 | ₩52,147 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,319 | ₩51,559 | ₩51,279 | ₩51,559 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,639 | ₩51,760 | ₩51,573 | ₩51,653 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,666 | ₩51,760 | ₩51,666 | ₩51,666 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,813 | ₩51,840 | ₩51,506 | ₩51,506 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,508 | ₩52,508 | ₩52,054 | ₩52,134 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,746 | ₩52,294 | ₩51,746 | ₩52,254 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,414 | ₩52,454 | ₩52,281 | ₩52,281 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,935 | ₩53,069 | ₩52,642 | ₩52,815 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,735 | ₩52,815 | ₩52,735 | ₩52,789 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,642 | ₩52,722 | ₩52,615 | ₩52,708 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,428 | ₩52,481 | ₩52,428 | ₩52,441 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,334 | ₩52,334 | ₩52,334 | ₩52,334 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,134 | ₩52,201 | ₩52,120 | ₩52,187 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,281 | ₩52,294 | ₩52,214 | ₩52,214 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,321 | ₩52,642 | ₩52,321 | ₩52,575 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,800 | ₩51,893 | ₩51,666 | ₩51,893 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,615 | ₩52,615 | ₩52,214 | ₩52,374 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,348 | ₩52,414 | ₩51,974 | ₩52,281 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,733 | ₩51,893 | ₩51,506 | ₩51,506 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,040 | ₩52,067 | ₩52,040 | ₩52,040 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,468 | ₩52,468 | ₩50,624 | ₩50,624 | -3.51% | 1.6천 |
|---|