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 | ₩54,603 | ₩54,629 | ₩54,603 | ₩54,629 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,389 | ₩54,389 | ₩54,242 | ₩54,295 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,456 | ₩54,576 | ₩54,442 | ₩54,522 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,843 | ₩54,990 | ₩54,843 | ₩54,937 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,683 | ₩54,896 | ₩54,669 | ₩54,843 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,763 | ₩54,763 | ₩54,603 | ₩54,683 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,269 | ₩54,496 | ₩54,255 | ₩54,482 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,629 | ₩54,629 | ₩54,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,335 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,496 | ₩54,563 | ₩54,416 | ₩54,536 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,643 | ₩54,643 | ₩54,442 | ₩54,482 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,351 | ₩55,351 | ₩54,990 | ₩55,124 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩54,990 | ₩55,030 | ₩54,937 | ₩54,990 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,284 | ₩55,284 | ₩55,110 | ₩55,110 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,070 | ₩55,658 | ₩55,070 | ₩55,631 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,471 | ₩55,551 | ₩55,471 | ₩55,524 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,377 | ₩55,471 | ₩55,377 | ₩55,457 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,391 | ₩55,431 | ₩55,391 | ₩55,391 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,538 | ₩55,538 | ₩55,204 | ₩55,257 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,377 | ₩55,538 | ₩55,324 | ₩55,484 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,377 | ₩55,524 | ₩55,364 | ₩55,377 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,165 | ₩56,432 | ₩56,165 | ₩56,245 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,245 | ₩56,299 | ₩56,112 | ₩56,112 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,060 | ₩57,060 | ₩56,913 | ₩56,913 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,940 | ₩56,967 | ₩56,673 | ₩56,673 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,232 | ₩56,553 | ₩56,219 | ₩56,539 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,099 | ₩56,499 | ₩56,099 | ₩56,499 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩55,978 | ₩56,139 | ₩55,952 | ₩56,139 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,099 | ₩57,568 | ₩55,818 | ₩55,845 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,486 | ₩56,553 | ₩56,486 | ₩56,553 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩57,007 | ₩57,100 | ₩56,526 | ₩56,539 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,953 | ₩57,194 | ₩56,953 | ₩57,194 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,047 | ₩57,047 | ₩56,766 | ₩56,793 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,806 | ₩56,860 | ₩56,753 | ₩56,860 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,766 | ₩56,766 | ₩56,566 | ₩56,686 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,034 | ₩57,247 | ₩57,034 | ₩57,234 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,887 | ₩57,060 | ₩56,833 | ₩57,007 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,100 | ₩57,100 | ₩56,700 | ₩56,873 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,140 | ₩57,167 | ₩56,927 | ₩56,953 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,888 | ₩58,009 | ₩57,795 | ₩57,928 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,528 | ₩57,581 | ₩57,274 | ₩57,354 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,635 | ₩57,635 | ₩57,034 | ₩57,180 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,381 | ₩57,394 | ₩57,127 | ₩57,127 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,913 | ₩57,140 | ₩56,913 | ₩57,074 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,247 | ₩57,247 | ₩57,087 | ₩57,100 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,900 | ₩57,020 | ₩56,900 | ₩57,020 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,606 | ₩56,753 | ₩56,606 | ₩56,686 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,394 | ₩57,394 | ₩56,686 | ₩56,686 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,927 | ₩56,927 | ₩56,806 | ₩56,806 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,287 | ₩57,448 | ₩57,060 | ₩57,060 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,633 | ₩56,927 | ₩56,633 | ₩56,927 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,060 | ₩57,060 | ₩56,312 | ₩56,553 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,299 | ₩56,606 | ₩56,299 | ₩56,606 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,032 | ₩56,072 | ₩55,845 | ₩55,858 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,658 | ₩55,671 | ₩55,538 | ₩55,604 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,457 | ₩55,511 | ₩55,270 | ₩55,297 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,484 | ₩55,551 | ₩55,257 | ₩55,337 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,286 | ₩56,286 | ₩55,538 | ₩55,538 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,778 | ₩55,778 | ₩55,671 | ₩55,765 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,165 | ₩56,165 | ₩55,511 | ₩55,631 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,097 | ₩55,444 | ₩55,097 | ₩55,364 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,925 | ₩55,925 | ₩55,644 | ₩55,644 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,085 | ₩56,112 | ₩55,738 | ₩55,871 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,711 | ₩55,765 | ₩55,164 | ₩55,738 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,604 | ₩55,711 | ₩55,511 | ₩55,564 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,633 | ₩56,633 | ₩55,765 | ₩55,858 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,898 | ₩56,139 | ₩55,898 | ₩55,952 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,337 | ₩55,431 | ₩55,190 | ₩55,431 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,311 | ₩55,484 | ₩55,204 | ₩55,311 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,912 | ₩56,005 | ₩55,805 | ₩55,885 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,925 | ₩55,938 | ₩55,457 | ₩55,604 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,486 | ₩57,194 | ₩56,486 | ₩56,686 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,848 | ₩57,982 | ₩57,795 | ₩57,982 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,753 | ₩57,301 | ₩56,753 | ₩57,301 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,020 | ₩57,020 | ₩56,700 | ₩56,700 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,902 | ₩57,969 | ₩56,887 | ₩57,635 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,459 | ₩56,526 | ₩55,978 | ₩56,352 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,486 | ₩56,993 | ₩56,486 | ₩56,753 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,823 | ₩58,823 | ₩58,663 | ₩58,823 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,848 | ₩58,276 | ₩57,741 | ₩58,156 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,100 | ₩57,194 | ₩56,539 | ₩56,593 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,408 | ₩57,741 | ₩56,392 | ₩56,392 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,140 | ₩57,461 | ₩57,114 | ₩57,461 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,072 | ₩56,326 | ₩56,072 | ₩56,179 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,709 | ₩55,818 | ₩54,603 | ₩55,818 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,204 | ₩55,217 | ₩54,269 | ₩54,269 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,885 | ₩55,965 | ₩54,082 | ₩54,763 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,124 | ₩55,498 | ₩55,124 | ₩55,257 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,311 | ₩55,311 | ₩54,202 | ₩54,202 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,753 | ₩56,980 | ₩56,139 | ₩56,753 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,060 | ₩57,301 | ₩56,686 | ₩57,247 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,207 | ₩57,207 | ₩56,753 | ₩57,074 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,272 | ₩56,486 | ₩56,005 | ₩56,432 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,818 | ₩55,818 | ₩55,484 | ₩55,604 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,524 | ₩55,845 | ₩55,511 | ₩55,698 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,765 | ₩55,765 | ₩55,351 | ₩55,564 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,791 | ₩56,032 | ₩55,791 | ₩56,032 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,297 | ₩55,538 | ₩55,150 | ₩55,150 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,509 | ₩55,177 | ₩54,469 | ₩55,070 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,921 | ₩54,563 | ₩53,828 | ₩54,563 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,681 | ₩54,055 | ₩52,826 | ₩53,507 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,923 | ₩54,923 | ₩53,547 | ₩54,095 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,683 | ₩55,030 | ₩54,509 | ₩54,723 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,165 | ₩56,553 | ₩56,165 | ₩56,473 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩55,992 | ₩56,619 | ₩55,845 | ₩56,486 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,673 | ₩56,673 | ₩54,696 | ₩55,765 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,152 | ₩57,020 | ₩56,152 | ₩56,967 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,324 | ₩56,299 | ₩55,324 | ₩56,259 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,805 | ₩55,805 | ₩55,297 | ₩55,431 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,259 | ₩56,339 | ₩56,245 | ₩56,339 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,339 | ₩56,339 | ₩56,272 | ₩56,286 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,232 | ₩56,272 | ₩56,192 | ₩56,219 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,152 | ₩56,152 | ₩56,072 | ₩56,125 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩55,992 | ₩56,179 | ₩55,992 | ₩56,179 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,952 | ₩55,952 | ₩55,898 | ₩55,952 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,845 | ₩55,845 | ₩55,578 | ₩55,778 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,099 | ₩56,099 | ₩55,925 | ₩56,072 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,885 | ₩55,992 | ₩55,711 | ₩55,978 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,591 | ₩55,751 | ₩55,377 | ₩55,524 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,311 | ₩55,631 | ₩55,311 | ₩55,618 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,925 | ₩55,925 | ₩54,950 | ₩54,950 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,898 | ₩55,898 | ₩55,564 | ₩55,871 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,766 | ₩56,766 | ₩56,045 | ₩56,112 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,471 | ₩55,471 | ₩55,017 | ₩55,324 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,324 | ₩55,351 | ₩55,003 | ₩55,337 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,896 | ₩55,498 | ₩54,896 | ₩55,498 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩55,003 | ₩55,003 | ₩54,496 | ₩54,803 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,536 | ₩54,616 | ₩54,482 | ₩54,522 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,456 | ₩54,509 | ₩54,456 | ₩54,509 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,309 | ₩54,442 | ₩54,295 | ₩54,442 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,509 | ₩54,549 | ₩54,442 | ₩54,456 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,496 | ₩54,496 | ₩54,389 | ₩54,496 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,509 | ₩54,509 | ₩54,376 | ₩54,416 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,416 | ₩54,429 | ₩54,122 | ₩54,162 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,135 | ₩54,482 | ₩54,135 | ₩54,362 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,816 | ₩54,816 | ₩54,429 | ₩54,442 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,362 | ₩54,362 | ₩54,349 | ₩54,362 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,496 | ₩54,509 | ₩54,349 | ₩54,349 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,549 | ₩54,563 | ₩54,522 | ₩54,549 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,522 | ₩54,522 | ₩54,442 | ₩54,442 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,629 | ₩54,629 | ₩54,456 | ₩54,496 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,669 | ₩54,696 | ₩54,522 | ₩54,522 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,150 | ₩55,150 | ₩54,135 | ₩54,135 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩54,990 | ₩55,003 | ₩54,830 | ₩54,830 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,097 | ₩55,097 | ₩55,057 | ₩55,070 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩55,003 | ₩55,030 | ₩54,896 | ₩55,003 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,696 | ₩54,709 | ₩54,536 | ₩54,536 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,790 | ₩54,856 | ₩54,683 | ₩54,683 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,017 | ₩55,164 | ₩55,003 | ₩55,124 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,244 | ₩55,604 | ₩55,097 | ₩55,150 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,456 | ₩55,164 | ₩54,269 | ₩55,164 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,482 | ₩54,830 | ₩54,362 | ₩54,643 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,057 | ₩55,110 | ₩54,482 | ₩54,750 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,270 | ₩55,805 | ₩55,270 | ₩55,471 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,900 | ₩57,034 | ₩54,242 | ₩55,177 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,766 | ₩56,993 | ₩56,686 | ₩56,900 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,247 | ₩57,394 | ₩57,234 | ₩57,381 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,367 | ₩57,862 | ₩56,953 | ₩57,862 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,287 | ₩57,381 | ₩57,180 | ₩57,287 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,593 | ₩56,927 | ₩56,593 | ₩56,927 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,261 | ₩57,261 | ₩56,419 | ₩56,499 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,352 | ₩56,593 | ₩56,299 | ₩56,579 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,486 | ₩56,486 | ₩55,818 | ₩56,099 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩55,992 | ₩56,018 | ₩55,818 | ₩55,925 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,058 | ₩56,058 | ₩55,284 | ₩55,604 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,404 | ₩55,965 | ₩55,404 | ₩55,938 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,112 | ₩56,112 | ₩55,631 | ₩55,698 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,725 | ₩56,099 | ₩55,725 | ₩56,099 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,912 | ₩55,912 | ₩55,671 | ₩55,684 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,524 | ₩55,978 | ₩55,524 | ₩55,952 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,244 | ₩55,511 | ₩55,177 | ₩55,511 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,083 | ₩55,083 | ₩54,696 | ₩54,696 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,526 | ₩56,526 | ₩55,391 | ₩55,711 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,326 | ₩56,486 | ₩55,871 | ₩56,392 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,845 | ₩55,845 | ₩55,431 | ₩55,524 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,513 | ₩56,513 | ₩55,805 | ₩55,845 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,820 | ₩56,873 | ₩56,125 | ₩56,406 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,633 | ₩56,633 | ₩56,272 | ₩56,459 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,205 | ₩56,379 | ₩56,205 | ₩56,379 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,099 | ₩56,099 | ₩55,791 | ₩55,818 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,805 | ₩55,871 | ₩55,671 | ₩55,871 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,192 | ₩56,192 | ₩55,725 | ₩55,738 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,578 | ₩55,671 | ₩55,431 | ₩55,631 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,124 | ₩55,417 | ₩55,097 | ₩55,150 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,816 | ₩54,990 | ₩54,816 | ₩54,977 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,083 | ₩55,311 | ₩55,057 | ₩55,124 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,937 | ₩55,177 | ₩54,883 | ₩55,177 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,629 | ₩54,669 | ₩54,429 | ₩54,469 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,162 | ₩54,522 | ₩54,162 | ₩54,522 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,521 | ₩53,694 | ₩53,521 | ₩53,681 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,240 | ₩53,240 | ₩52,733 | ₩53,187 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,880 | ₩53,093 | ₩52,813 | ₩52,973 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,294 | ₩53,414 | ₩53,294 | ₩53,414 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,786 | ₩53,000 | ₩52,786 | ₩52,933 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,038 | ₩52,145 | ₩52,011 | ₩52,105 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,265 | ₩52,265 | ₩51,464 | ₩51,490 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,958 | ₩52,092 | ₩51,864 | ₩51,918 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,026 | ₩53,133 | ₩53,000 | ₩53,080 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,668 | ₩53,801 | ₩53,628 | ₩53,801 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,227 | ₩53,360 | ₩53,160 | ₩53,307 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,799 | ₩53,267 | ₩52,799 | ₩53,254 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,773 | ₩52,946 | ₩52,773 | ₩52,946 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,532 | ₩52,532 | ₩52,399 | ₩52,399 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,025 | ₩52,212 | ₩51,905 | ₩52,025 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,078 | ₩52,105 | ₩51,771 | ₩51,771 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩51,998 | ₩51,998 | ₩51,651 | ₩51,784 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,198 | ₩52,198 | ₩52,025 | ₩52,105 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,025 | ₩52,038 | ₩51,971 | ₩51,985 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,038 | ₩52,399 | ₩52,038 | ₩52,399 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,878 | ₩52,225 | ₩51,811 | ₩52,225 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,704 | ₩51,811 | ₩51,704 | ₩51,771 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,931 | ₩51,931 | ₩51,664 | ₩51,718 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,958 | ₩51,958 | ₩51,758 | ₩51,758 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,292 | ₩52,292 | ₩51,637 | ₩51,637 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,504 | ₩51,584 | ₩51,504 | ₩51,584 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,677 | ₩51,677 | ₩51,531 | ₩51,637 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,691 | ₩51,798 | ₩51,691 | ₩51,704 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,691 | ₩51,731 | ₩51,691 | ₩51,718 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,544 | ₩51,664 | ₩51,544 | ₩51,597 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,370 | ₩51,450 | ₩51,237 | ₩51,450 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,183 | ₩51,357 | ₩51,183 | ₩51,344 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,061 | ₩50,929 | ₩50,061 | ₩50,769 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,544 | ₩51,544 | ₩50,636 | ₩50,636 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,063 | ₩51,116 | ₩51,010 | ₩51,116 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,076 | ₩51,250 | ₩50,929 | ₩51,143 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,544 | ₩51,544 | ₩51,210 | ₩51,303 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,557 | ₩51,557 | ₩51,477 | ₩51,517 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,544 | ₩51,771 | ₩51,544 | ₩51,651 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,105 | ₩52,118 | ₩52,078 | ₩52,118 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,038 | ₩52,158 | ₩52,038 | ₩52,158 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,145 | ₩52,145 | ₩51,878 | ₩52,132 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,303 | ₩51,544 | ₩51,263 | ₩51,544 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,624 | ₩51,744 | ₩51,557 | ₩51,637 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,651 | ₩51,744 | ₩51,651 | ₩51,651 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,798 | ₩51,824 | ₩51,490 | ₩51,490 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,492 | ₩52,492 | ₩52,038 | ₩52,118 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,731 | ₩52,279 | ₩51,731 | ₩52,238 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,399 | ₩52,439 | ₩52,265 | ₩52,265 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,920 | ₩53,053 | ₩52,626 | ₩52,799 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,719 | ₩52,799 | ₩52,719 | ₩52,773 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,626 | ₩52,706 | ₩52,599 | ₩52,693 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,412 | ₩52,466 | ₩52,412 | ₩52,425 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,319 | ₩52,319 | ₩52,319 | ₩52,319 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,118 | ₩52,185 | ₩52,105 | ₩52,172 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,265 | ₩52,279 | ₩52,198 | ₩52,198 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,305 | ₩52,626 | ₩52,305 | ₩52,559 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,784 | ₩51,878 | ₩51,651 | ₩51,878 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,599 | ₩52,599 | ₩52,198 | ₩52,359 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,332 | ₩52,399 | ₩51,958 | ₩52,265 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,718 | ₩51,878 | ₩51,490 | ₩51,490 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,025 | ₩52,051 | ₩52,025 | ₩52,025 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,452 | ₩52,452 | ₩50,609 | ₩50,609 | -3.51% | 1.6천 |
|---|