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 | ₩54,565 | ₩54,591 | ₩54,565 | ₩54,591 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,351 | ₩54,351 | ₩54,204 | ₩54,258 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,418 | ₩54,538 | ₩54,404 | ₩54,484 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,805 | ₩54,952 | ₩54,805 | ₩54,898 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,645 | ₩54,858 | ₩54,631 | ₩54,805 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,725 | ₩54,725 | ₩54,565 | ₩54,645 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,231 | ₩54,458 | ₩54,218 | ₩54,444 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,591 | ₩54,591 | ₩54,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,298 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,458 | ₩54,525 | ₩54,378 | ₩54,498 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,605 | ₩54,605 | ₩54,404 | ₩54,444 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,312 | ₩55,312 | ₩54,952 | ₩55,085 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩54,952 | ₩54,992 | ₩54,898 | ₩54,952 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,245 | ₩55,245 | ₩55,072 | ₩55,072 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,032 | ₩55,619 | ₩55,032 | ₩55,592 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,432 | ₩55,512 | ₩55,432 | ₩55,486 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,339 | ₩55,432 | ₩55,339 | ₩55,419 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,352 | ₩55,392 | ₩55,352 | ₩55,352 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,499 | ₩55,499 | ₩55,165 | ₩55,219 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,339 | ₩55,499 | ₩55,285 | ₩55,446 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,339 | ₩55,486 | ₩55,325 | ₩55,339 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,126 | ₩56,393 | ₩56,126 | ₩56,206 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,206 | ₩56,260 | ₩56,073 | ₩56,073 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,021 | ₩57,021 | ₩56,874 | ₩56,874 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,900 | ₩56,927 | ₩56,633 | ₩56,633 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,193 | ₩56,513 | ₩56,180 | ₩56,500 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,060 | ₩56,460 | ₩56,060 | ₩56,460 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩55,939 | ₩56,100 | ₩55,913 | ₩56,100 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,060 | ₩57,528 | ₩55,779 | ₩55,806 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,447 | ₩56,513 | ₩56,447 | ₩56,513 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩56,967 | ₩57,061 | ₩56,487 | ₩56,500 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,914 | ₩57,154 | ₩56,914 | ₩57,154 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,007 | ₩57,007 | ₩56,727 | ₩56,754 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,767 | ₩56,820 | ₩56,714 | ₩56,820 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,727 | ₩56,727 | ₩56,527 | ₩56,647 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩56,994 | ₩57,207 | ₩56,994 | ₩57,194 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,847 | ₩57,021 | ₩56,794 | ₩56,967 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,061 | ₩57,061 | ₩56,660 | ₩56,834 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,101 | ₩57,127 | ₩56,887 | ₩56,914 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,848 | ₩57,968 | ₩57,755 | ₩57,888 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,488 | ₩57,541 | ₩57,234 | ₩57,314 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,594 | ₩57,594 | ₩56,994 | ₩57,141 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,341 | ₩57,354 | ₩57,087 | ₩57,087 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,874 | ₩57,101 | ₩56,874 | ₩57,034 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,207 | ₩57,207 | ₩57,047 | ₩57,061 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,860 | ₩56,980 | ₩56,860 | ₩56,980 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,567 | ₩56,714 | ₩56,567 | ₩56,647 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,354 | ₩57,354 | ₩56,647 | ₩56,647 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,887 | ₩56,887 | ₩56,767 | ₩56,767 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,247 | ₩57,408 | ₩57,021 | ₩57,021 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,593 | ₩56,887 | ₩56,593 | ₩56,887 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,021 | ₩57,021 | ₩56,273 | ₩56,513 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,260 | ₩56,567 | ₩56,260 | ₩56,567 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩55,993 | ₩56,033 | ₩55,806 | ₩55,819 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,619 | ₩55,632 | ₩55,499 | ₩55,566 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,419 | ₩55,472 | ₩55,232 | ₩55,259 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,446 | ₩55,512 | ₩55,219 | ₩55,299 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,246 | ₩56,246 | ₩55,499 | ₩55,499 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,739 | ₩55,739 | ₩55,632 | ₩55,726 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,126 | ₩56,126 | ₩55,472 | ₩55,592 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,058 | ₩55,405 | ₩55,058 | ₩55,325 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,886 | ₩55,886 | ₩55,606 | ₩55,606 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,046 | ₩56,073 | ₩55,699 | ₩55,833 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,672 | ₩55,726 | ₩55,125 | ₩55,699 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,566 | ₩55,672 | ₩55,472 | ₩55,526 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,593 | ₩56,593 | ₩55,726 | ₩55,819 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,859 | ₩56,100 | ₩55,859 | ₩55,913 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,299 | ₩55,392 | ₩55,152 | ₩55,392 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,272 | ₩55,446 | ₩55,165 | ₩55,272 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,873 | ₩55,966 | ₩55,766 | ₩55,846 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,886 | ₩55,899 | ₩55,419 | ₩55,566 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,447 | ₩57,154 | ₩56,447 | ₩56,647 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,808 | ₩57,941 | ₩57,755 | ₩57,941 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,714 | ₩57,261 | ₩56,714 | ₩57,261 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩56,980 | ₩56,980 | ₩56,660 | ₩56,660 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,861 | ₩57,928 | ₩56,847 | ₩57,594 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,420 | ₩56,487 | ₩55,939 | ₩56,313 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,447 | ₩56,954 | ₩56,447 | ₩56,714 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,782 | ₩58,782 | ₩58,622 | ₩58,782 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,808 | ₩58,235 | ₩57,701 | ₩58,115 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,061 | ₩57,154 | ₩56,500 | ₩56,553 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,368 | ₩57,701 | ₩56,353 | ₩56,353 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,101 | ₩57,421 | ₩57,074 | ₩57,421 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,033 | ₩56,286 | ₩56,033 | ₩56,140 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,671 | ₩55,779 | ₩54,565 | ₩55,779 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,165 | ₩55,179 | ₩54,231 | ₩54,231 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,846 | ₩55,926 | ₩54,044 | ₩54,725 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,085 | ₩55,459 | ₩55,085 | ₩55,219 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,272 | ₩55,272 | ₩54,164 | ₩54,164 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,714 | ₩56,940 | ₩56,100 | ₩56,714 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,021 | ₩57,261 | ₩56,647 | ₩57,207 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,167 | ₩57,167 | ₩56,714 | ₩57,034 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,233 | ₩56,447 | ₩55,966 | ₩56,393 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,779 | ₩55,779 | ₩55,446 | ₩55,566 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,486 | ₩55,806 | ₩55,472 | ₩55,659 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,726 | ₩55,726 | ₩55,312 | ₩55,526 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,753 | ₩55,993 | ₩55,753 | ₩55,993 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,259 | ₩55,499 | ₩55,112 | ₩55,112 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,471 | ₩55,139 | ₩54,431 | ₩55,032 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,884 | ₩54,525 | ₩53,790 | ₩54,525 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,644 | ₩54,017 | ₩52,789 | ₩53,470 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,885 | ₩54,885 | ₩53,510 | ₩54,057 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,645 | ₩54,992 | ₩54,471 | ₩54,685 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,126 | ₩56,513 | ₩56,126 | ₩56,433 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩55,953 | ₩56,580 | ₩55,806 | ₩56,447 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,633 | ₩56,633 | ₩54,658 | ₩55,726 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,113 | ₩56,980 | ₩56,113 | ₩56,927 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,285 | ₩56,260 | ₩55,285 | ₩56,220 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,766 | ₩55,766 | ₩55,259 | ₩55,392 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,220 | ₩56,300 | ₩56,206 | ₩56,300 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,300 | ₩56,300 | ₩56,233 | ₩56,246 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,193 | ₩56,233 | ₩56,153 | ₩56,180 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,113 | ₩56,113 | ₩56,033 | ₩56,086 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩55,953 | ₩56,140 | ₩55,953 | ₩56,140 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,913 | ₩55,913 | ₩55,859 | ₩55,913 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,806 | ₩55,806 | ₩55,539 | ₩55,739 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,060 | ₩56,060 | ₩55,886 | ₩56,033 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,846 | ₩55,953 | ₩55,672 | ₩55,939 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,552 | ₩55,712 | ₩55,339 | ₩55,486 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,272 | ₩55,592 | ₩55,272 | ₩55,579 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,886 | ₩55,886 | ₩54,912 | ₩54,912 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,859 | ₩55,859 | ₩55,526 | ₩55,833 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,727 | ₩56,727 | ₩56,006 | ₩56,073 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,432 | ₩55,432 | ₩54,978 | ₩55,285 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,285 | ₩55,312 | ₩54,965 | ₩55,299 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,858 | ₩55,459 | ₩54,858 | ₩55,459 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩54,965 | ₩54,965 | ₩54,458 | ₩54,765 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,498 | ₩54,578 | ₩54,444 | ₩54,484 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,418 | ₩54,471 | ₩54,418 | ₩54,471 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,271 | ₩54,404 | ₩54,258 | ₩54,404 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,471 | ₩54,511 | ₩54,404 | ₩54,418 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,458 | ₩54,458 | ₩54,351 | ₩54,458 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,471 | ₩54,471 | ₩54,338 | ₩54,378 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,378 | ₩54,391 | ₩54,084 | ₩54,124 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,097 | ₩54,444 | ₩54,097 | ₩54,324 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,778 | ₩54,778 | ₩54,391 | ₩54,404 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,324 | ₩54,324 | ₩54,311 | ₩54,324 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,458 | ₩54,471 | ₩54,311 | ₩54,311 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,511 | ₩54,525 | ₩54,484 | ₩54,511 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,484 | ₩54,484 | ₩54,404 | ₩54,404 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,591 | ₩54,591 | ₩54,418 | ₩54,458 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,631 | ₩54,658 | ₩54,484 | ₩54,484 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,112 | ₩55,112 | ₩54,097 | ₩54,097 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩54,952 | ₩54,965 | ₩54,791 | ₩54,791 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,058 | ₩55,058 | ₩55,018 | ₩55,032 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩54,965 | ₩54,992 | ₩54,858 | ₩54,965 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,658 | ₩54,671 | ₩54,498 | ₩54,498 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,751 | ₩54,818 | ₩54,645 | ₩54,645 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩54,978 | ₩55,125 | ₩54,965 | ₩55,085 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,205 | ₩55,566 | ₩55,058 | ₩55,112 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,418 | ₩55,125 | ₩54,231 | ₩55,125 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,444 | ₩54,791 | ₩54,324 | ₩54,605 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,018 | ₩55,072 | ₩54,444 | ₩54,711 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,232 | ₩55,766 | ₩55,232 | ₩55,432 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,860 | ₩56,994 | ₩54,204 | ₩55,139 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,727 | ₩56,954 | ₩56,647 | ₩56,860 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,207 | ₩57,354 | ₩57,194 | ₩57,341 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,328 | ₩57,821 | ₩56,914 | ₩57,821 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,247 | ₩57,341 | ₩57,141 | ₩57,247 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,553 | ₩56,887 | ₩56,553 | ₩56,887 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,221 | ₩57,221 | ₩56,380 | ₩56,460 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,313 | ₩56,553 | ₩56,260 | ₩56,540 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,447 | ₩56,447 | ₩55,779 | ₩56,060 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩55,953 | ₩55,979 | ₩55,779 | ₩55,886 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,019 | ₩56,019 | ₩55,245 | ₩55,566 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,365 | ₩55,926 | ₩55,365 | ₩55,899 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,073 | ₩56,073 | ₩55,592 | ₩55,659 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,686 | ₩56,060 | ₩55,686 | ₩56,060 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,873 | ₩55,873 | ₩55,632 | ₩55,646 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,486 | ₩55,939 | ₩55,486 | ₩55,913 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,205 | ₩55,472 | ₩55,139 | ₩55,472 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,045 | ₩55,045 | ₩54,658 | ₩54,658 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,487 | ₩56,487 | ₩55,352 | ₩55,672 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,286 | ₩56,447 | ₩55,833 | ₩56,353 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,806 | ₩55,806 | ₩55,392 | ₩55,486 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,473 | ₩56,473 | ₩55,766 | ₩55,806 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,780 | ₩56,834 | ₩56,086 | ₩56,366 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,593 | ₩56,593 | ₩56,233 | ₩56,420 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,166 | ₩56,340 | ₩56,166 | ₩56,340 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,060 | ₩56,060 | ₩55,753 | ₩55,779 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,766 | ₩55,833 | ₩55,632 | ₩55,833 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,153 | ₩56,153 | ₩55,686 | ₩55,699 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,539 | ₩55,632 | ₩55,392 | ₩55,592 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,085 | ₩55,379 | ₩55,058 | ₩55,112 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,778 | ₩54,952 | ₩54,778 | ₩54,938 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,045 | ₩55,272 | ₩55,018 | ₩55,085 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,898 | ₩55,139 | ₩54,845 | ₩55,139 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,591 | ₩54,631 | ₩54,391 | ₩54,431 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,124 | ₩54,484 | ₩54,124 | ₩54,484 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,483 | ₩53,657 | ₩53,483 | ₩53,644 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,203 | ₩53,203 | ₩52,696 | ₩53,150 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,843 | ₩53,056 | ₩52,776 | ₩52,936 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,257 | ₩53,377 | ₩53,257 | ₩53,377 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,749 | ₩52,963 | ₩52,749 | ₩52,896 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,002 | ₩52,109 | ₩51,975 | ₩52,069 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,229 | ₩52,229 | ₩51,428 | ₩51,455 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,922 | ₩52,055 | ₩51,828 | ₩51,882 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩52,990 | ₩53,096 | ₩52,963 | ₩53,043 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,630 | ₩53,764 | ₩53,590 | ₩53,764 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,190 | ₩53,323 | ₩53,123 | ₩53,270 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,763 | ₩53,230 | ₩52,763 | ₩53,216 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,736 | ₩52,909 | ₩52,736 | ₩52,909 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,496 | ₩52,496 | ₩52,362 | ₩52,362 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩51,989 | ₩52,175 | ₩51,868 | ₩51,989 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,042 | ₩52,069 | ₩51,735 | ₩51,735 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩51,962 | ₩51,962 | ₩51,615 | ₩51,748 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,162 | ₩52,162 | ₩51,989 | ₩52,069 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩51,989 | ₩52,002 | ₩51,935 | ₩51,948 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,002 | ₩52,362 | ₩52,002 | ₩52,362 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,842 | ₩52,189 | ₩51,775 | ₩52,189 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,668 | ₩51,775 | ₩51,668 | ₩51,735 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,895 | ₩51,895 | ₩51,628 | ₩51,682 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,922 | ₩51,922 | ₩51,722 | ₩51,722 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,255 | ₩52,255 | ₩51,601 | ₩51,601 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,468 | ₩51,548 | ₩51,468 | ₩51,548 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,641 | ₩51,641 | ₩51,495 | ₩51,601 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,655 | ₩51,762 | ₩51,655 | ₩51,668 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,655 | ₩51,695 | ₩51,655 | ₩51,682 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,508 | ₩51,628 | ₩51,508 | ₩51,561 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,334 | ₩51,415 | ₩51,201 | ₩51,415 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,148 | ₩51,321 | ₩51,148 | ₩51,308 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,026 | ₩50,894 | ₩50,026 | ₩50,734 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,508 | ₩51,508 | ₩50,600 | ₩50,600 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,027 | ₩51,081 | ₩50,974 | ₩51,081 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,041 | ₩51,214 | ₩50,894 | ₩51,108 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,508 | ₩51,508 | ₩51,174 | ₩51,268 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,521 | ₩51,521 | ₩51,441 | ₩51,481 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,508 | ₩51,735 | ₩51,508 | ₩51,615 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,069 | ₩52,082 | ₩52,042 | ₩52,082 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,002 | ₩52,122 | ₩52,002 | ₩52,122 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,109 | ₩52,109 | ₩51,842 | ₩52,095 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,268 | ₩51,508 | ₩51,228 | ₩51,508 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,588 | ₩51,708 | ₩51,521 | ₩51,601 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,615 | ₩51,708 | ₩51,615 | ₩51,615 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,762 | ₩51,788 | ₩51,455 | ₩51,455 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,456 | ₩52,456 | ₩52,002 | ₩52,082 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,695 | ₩52,242 | ₩51,695 | ₩52,202 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,362 | ₩52,402 | ₩52,229 | ₩52,229 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,883 | ₩53,016 | ₩52,589 | ₩52,763 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,683 | ₩52,763 | ₩52,683 | ₩52,736 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,589 | ₩52,669 | ₩52,562 | ₩52,656 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,376 | ₩52,429 | ₩52,376 | ₩52,389 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,282 | ₩52,282 | ₩52,282 | ₩52,282 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,082 | ₩52,149 | ₩52,069 | ₩52,135 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,229 | ₩52,242 | ₩52,162 | ₩52,162 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,269 | ₩52,589 | ₩52,269 | ₩52,522 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,748 | ₩51,842 | ₩51,615 | ₩51,842 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,562 | ₩52,562 | ₩52,162 | ₩52,322 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,296 | ₩52,362 | ₩51,922 | ₩52,229 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,682 | ₩51,842 | ₩51,455 | ₩51,455 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩51,989 | ₩52,015 | ₩51,989 | ₩51,989 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,416 | ₩52,416 | ₩50,574 | ₩50,574 | -3.51% | 1.6천 |
|---|