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 | ₩54,639 | ₩54,666 | ₩54,639 | ₩54,666 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,426 | ₩54,426 | ₩54,279 | ₩54,332 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,492 | ₩54,613 | ₩54,479 | ₩54,559 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,880 | ₩55,027 | ₩54,880 | ₩54,974 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,720 | ₩54,933 | ₩54,706 | ₩54,880 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,800 | ₩54,800 | ₩54,639 | ₩54,720 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,305 | ₩54,532 | ₩54,292 | ₩54,519 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,666 | ₩54,666 | ₩54,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,372 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,532 | ₩54,599 | ₩54,452 | ₩54,573 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,679 | ₩54,679 | ₩54,479 | ₩54,519 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,388 | ₩55,388 | ₩55,027 | ₩55,161 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩55,027 | ₩55,067 | ₩54,974 | ₩55,027 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,321 | ₩55,321 | ₩55,147 | ₩55,147 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,107 | ₩55,695 | ₩55,107 | ₩55,669 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,508 | ₩55,588 | ₩55,508 | ₩55,562 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,415 | ₩55,508 | ₩55,415 | ₩55,495 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,428 | ₩55,468 | ₩55,428 | ₩55,428 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,575 | ₩55,575 | ₩55,241 | ₩55,294 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,415 | ₩55,575 | ₩55,361 | ₩55,522 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,415 | ₩55,562 | ₩55,401 | ₩55,415 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,203 | ₩56,471 | ₩56,203 | ₩56,283 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,283 | ₩56,337 | ₩56,150 | ₩56,150 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,099 | ₩57,099 | ₩56,952 | ₩56,952 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,978 | ₩57,005 | ₩56,711 | ₩56,711 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,270 | ₩56,591 | ₩56,257 | ₩56,577 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,136 | ₩56,537 | ₩56,136 | ₩56,537 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩56,016 | ₩56,176 | ₩55,989 | ₩56,176 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,136 | ₩57,607 | ₩55,856 | ₩55,882 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,524 | ₩56,591 | ₩56,524 | ₩56,591 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩57,045 | ₩57,139 | ₩56,564 | ₩56,577 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,992 | ₩57,232 | ₩56,992 | ₩57,232 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,085 | ₩57,085 | ₩56,805 | ₩56,831 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,845 | ₩56,898 | ₩56,791 | ₩56,898 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,805 | ₩56,805 | ₩56,604 | ₩56,724 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,072 | ₩57,286 | ₩57,072 | ₩57,272 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,925 | ₩57,099 | ₩56,871 | ₩57,045 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,139 | ₩57,139 | ₩56,738 | ₩56,912 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,179 | ₩57,206 | ₩56,965 | ₩56,992 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,927 | ₩58,048 | ₩57,834 | ₩57,967 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,567 | ₩57,620 | ₩57,313 | ₩57,393 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,673 | ₩57,673 | ₩57,072 | ₩57,219 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,419 | ₩57,433 | ₩57,166 | ₩57,166 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,952 | ₩57,179 | ₩56,952 | ₩57,112 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,286 | ₩57,286 | ₩57,125 | ₩57,139 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,938 | ₩57,059 | ₩56,938 | ₩57,059 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,644 | ₩56,791 | ₩56,644 | ₩56,724 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,433 | ₩57,433 | ₩56,724 | ₩56,724 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,965 | ₩56,965 | ₩56,845 | ₩56,845 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,326 | ₩57,486 | ₩57,099 | ₩57,099 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,671 | ₩56,965 | ₩56,671 | ₩56,965 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,099 | ₩57,099 | ₩56,350 | ₩56,591 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,337 | ₩56,644 | ₩56,337 | ₩56,644 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,070 | ₩56,110 | ₩55,882 | ₩55,896 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,695 | ₩55,709 | ₩55,575 | ₩55,642 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,495 | ₩55,548 | ₩55,308 | ₩55,334 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,522 | ₩55,588 | ₩55,294 | ₩55,375 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,323 | ₩56,323 | ₩55,575 | ₩55,575 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,816 | ₩55,816 | ₩55,709 | ₩55,802 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,203 | ₩56,203 | ₩55,548 | ₩55,669 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,134 | ₩55,481 | ₩55,134 | ₩55,401 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,963 | ₩55,963 | ₩55,682 | ₩55,682 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,123 | ₩56,150 | ₩55,775 | ₩55,909 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,749 | ₩55,802 | ₩55,201 | ₩55,775 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,642 | ₩55,749 | ₩55,548 | ₩55,602 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,671 | ₩56,671 | ₩55,802 | ₩55,896 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,936 | ₩56,176 | ₩55,936 | ₩55,989 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,375 | ₩55,468 | ₩55,227 | ₩55,468 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,348 | ₩55,522 | ₩55,241 | ₩55,348 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,949 | ₩56,043 | ₩55,842 | ₩55,923 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,963 | ₩55,976 | ₩55,495 | ₩55,642 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,524 | ₩57,232 | ₩56,524 | ₩56,724 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,887 | ₩58,021 | ₩57,834 | ₩58,021 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,791 | ₩57,339 | ₩56,791 | ₩57,339 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,059 | ₩57,059 | ₩56,738 | ₩56,738 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,941 | ₩58,008 | ₩56,925 | ₩57,673 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,497 | ₩56,564 | ₩56,016 | ₩56,390 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,524 | ₩57,032 | ₩56,524 | ₩56,791 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,863 | ₩58,863 | ₩58,703 | ₩58,863 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,887 | ₩58,315 | ₩57,780 | ₩58,195 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,139 | ₩57,232 | ₩56,577 | ₩56,631 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,446 | ₩57,780 | ₩56,430 | ₩56,430 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,179 | ₩57,500 | ₩57,152 | ₩57,500 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,110 | ₩56,364 | ₩56,110 | ₩56,217 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,746 | ₩55,856 | ₩54,639 | ₩55,856 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,241 | ₩55,254 | ₩54,305 | ₩54,305 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,923 | ₩56,003 | ₩54,118 | ₩54,800 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,161 | ₩55,535 | ₩55,161 | ₩55,294 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,348 | ₩55,348 | ₩54,238 | ₩54,238 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,791 | ₩57,019 | ₩56,176 | ₩56,791 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,099 | ₩57,339 | ₩56,724 | ₩57,286 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,246 | ₩57,246 | ₩56,791 | ₩57,112 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,310 | ₩56,524 | ₩56,043 | ₩56,471 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,856 | ₩55,856 | ₩55,522 | ₩55,642 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,562 | ₩55,882 | ₩55,548 | ₩55,735 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,802 | ₩55,802 | ₩55,388 | ₩55,602 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,829 | ₩56,070 | ₩55,829 | ₩56,070 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,334 | ₩55,575 | ₩55,187 | ₩55,187 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,546 | ₩55,214 | ₩54,506 | ₩55,107 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,958 | ₩54,599 | ₩53,864 | ₩54,599 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,717 | ₩54,091 | ₩52,862 | ₩53,543 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,960 | ₩54,960 | ₩53,583 | ₩54,131 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,720 | ₩55,067 | ₩54,546 | ₩54,760 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,203 | ₩56,591 | ₩56,203 | ₩56,511 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩56,029 | ₩56,658 | ₩55,882 | ₩56,524 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,711 | ₩56,711 | ₩54,733 | ₩55,802 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,190 | ₩57,059 | ₩56,190 | ₩57,005 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,361 | ₩56,337 | ₩55,361 | ₩56,297 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,842 | ₩55,842 | ₩55,334 | ₩55,468 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,297 | ₩56,377 | ₩56,283 | ₩56,377 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,377 | ₩56,377 | ₩56,310 | ₩56,323 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,270 | ₩56,310 | ₩56,230 | ₩56,257 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,190 | ₩56,190 | ₩56,110 | ₩56,163 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩56,029 | ₩56,217 | ₩56,029 | ₩56,217 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,989 | ₩55,989 | ₩55,936 | ₩55,989 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,882 | ₩55,882 | ₩55,615 | ₩55,816 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,136 | ₩56,136 | ₩55,963 | ₩56,110 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,923 | ₩56,029 | ₩55,749 | ₩56,016 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,628 | ₩55,789 | ₩55,415 | ₩55,562 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,348 | ₩55,669 | ₩55,348 | ₩55,655 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,963 | ₩55,963 | ₩54,987 | ₩54,987 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,936 | ₩55,936 | ₩55,602 | ₩55,909 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,805 | ₩56,805 | ₩56,083 | ₩56,150 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,508 | ₩55,508 | ₩55,054 | ₩55,361 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,361 | ₩55,388 | ₩55,040 | ₩55,375 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,933 | ₩55,535 | ₩54,933 | ₩55,535 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩55,040 | ₩55,040 | ₩54,532 | ₩54,840 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,573 | ₩54,653 | ₩54,519 | ₩54,559 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,492 | ₩54,546 | ₩54,492 | ₩54,546 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,345 | ₩54,479 | ₩54,332 | ₩54,479 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,546 | ₩54,586 | ₩54,479 | ₩54,492 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,532 | ₩54,532 | ₩54,426 | ₩54,532 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,546 | ₩54,546 | ₩54,412 | ₩54,452 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,452 | ₩54,466 | ₩54,158 | ₩54,198 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,172 | ₩54,519 | ₩54,172 | ₩54,399 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,853 | ₩54,853 | ₩54,466 | ₩54,479 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,399 | ₩54,399 | ₩54,385 | ₩54,399 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,532 | ₩54,546 | ₩54,385 | ₩54,385 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,586 | ₩54,599 | ₩54,559 | ₩54,586 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,559 | ₩54,559 | ₩54,479 | ₩54,479 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,666 | ₩54,666 | ₩54,492 | ₩54,532 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,706 | ₩54,733 | ₩54,559 | ₩54,559 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,187 | ₩55,187 | ₩54,172 | ₩54,172 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩55,027 | ₩55,040 | ₩54,867 | ₩54,867 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,134 | ₩55,134 | ₩55,094 | ₩55,107 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩55,040 | ₩55,067 | ₩54,933 | ₩55,040 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,733 | ₩54,746 | ₩54,573 | ₩54,573 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,827 | ₩54,893 | ₩54,720 | ₩54,720 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,054 | ₩55,201 | ₩55,040 | ₩55,161 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,281 | ₩55,642 | ₩55,134 | ₩55,187 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,492 | ₩55,201 | ₩54,305 | ₩55,201 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,519 | ₩54,867 | ₩54,399 | ₩54,679 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,094 | ₩55,147 | ₩54,519 | ₩54,786 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,308 | ₩55,842 | ₩55,308 | ₩55,508 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,938 | ₩57,072 | ₩54,279 | ₩55,214 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,805 | ₩57,032 | ₩56,724 | ₩56,938 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,286 | ₩57,433 | ₩57,272 | ₩57,419 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,406 | ₩57,901 | ₩56,992 | ₩57,901 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,326 | ₩57,419 | ₩57,219 | ₩57,326 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,631 | ₩56,965 | ₩56,631 | ₩56,965 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,299 | ₩57,299 | ₩56,457 | ₩56,537 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,390 | ₩56,631 | ₩56,337 | ₩56,618 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,524 | ₩56,524 | ₩55,856 | ₩56,136 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩56,029 | ₩56,056 | ₩55,856 | ₩55,963 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,096 | ₩56,096 | ₩55,321 | ₩55,642 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,441 | ₩56,003 | ₩55,441 | ₩55,976 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,150 | ₩56,150 | ₩55,669 | ₩55,735 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,762 | ₩56,136 | ₩55,762 | ₩56,136 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,949 | ₩55,949 | ₩55,709 | ₩55,722 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,562 | ₩56,016 | ₩55,562 | ₩55,989 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,281 | ₩55,548 | ₩55,214 | ₩55,548 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,121 | ₩55,121 | ₩54,733 | ₩54,733 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,564 | ₩56,564 | ₩55,428 | ₩55,749 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,364 | ₩56,524 | ₩55,909 | ₩56,430 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,882 | ₩55,882 | ₩55,468 | ₩55,562 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,551 | ₩56,551 | ₩55,842 | ₩55,882 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,858 | ₩56,912 | ₩56,163 | ₩56,444 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,671 | ₩56,671 | ₩56,310 | ₩56,497 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,243 | ₩56,417 | ₩56,243 | ₩56,417 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,136 | ₩56,136 | ₩55,829 | ₩55,856 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,842 | ₩55,909 | ₩55,709 | ₩55,909 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,230 | ₩56,230 | ₩55,762 | ₩55,775 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,615 | ₩55,709 | ₩55,468 | ₩55,669 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,161 | ₩55,455 | ₩55,134 | ₩55,187 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,853 | ₩55,027 | ₩54,853 | ₩55,014 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,121 | ₩55,348 | ₩55,094 | ₩55,161 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,974 | ₩55,214 | ₩54,920 | ₩55,214 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,666 | ₩54,706 | ₩54,466 | ₩54,506 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,198 | ₩54,559 | ₩54,198 | ₩54,559 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,557 | ₩53,731 | ₩53,557 | ₩53,717 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,276 | ₩53,276 | ₩52,768 | ₩53,223 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,915 | ₩53,129 | ₩52,848 | ₩53,009 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,330 | ₩53,450 | ₩53,330 | ₩53,450 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,822 | ₩53,035 | ₩52,822 | ₩52,969 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,073 | ₩52,180 | ₩52,046 | ₩52,140 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,300 | ₩52,300 | ₩51,498 | ₩51,525 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,993 | ₩52,127 | ₩51,899 | ₩51,953 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,062 | ₩53,169 | ₩53,035 | ₩53,116 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,704 | ₩53,837 | ₩53,664 | ₩53,837 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,263 | ₩53,396 | ₩53,196 | ₩53,343 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,835 | ₩53,303 | ₩52,835 | ₩53,289 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,808 | ₩52,982 | ₩52,808 | ₩52,982 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,568 | ₩52,568 | ₩52,434 | ₩52,434 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,060 | ₩52,247 | ₩51,939 | ₩52,060 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,113 | ₩52,140 | ₩51,806 | ₩51,806 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩52,033 | ₩52,033 | ₩51,686 | ₩51,819 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,234 | ₩52,234 | ₩52,060 | ₩52,140 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,060 | ₩52,073 | ₩52,006 | ₩52,020 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,073 | ₩52,434 | ₩52,073 | ₩52,434 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,913 | ₩52,260 | ₩51,846 | ₩52,260 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,739 | ₩51,846 | ₩51,739 | ₩51,806 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,966 | ₩51,966 | ₩51,699 | ₩51,752 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,993 | ₩51,993 | ₩51,792 | ₩51,792 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,327 | ₩52,327 | ₩51,672 | ₩51,672 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,539 | ₩51,619 | ₩51,539 | ₩51,619 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,712 | ₩51,712 | ₩51,565 | ₩51,672 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,726 | ₩51,833 | ₩51,726 | ₩51,739 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,726 | ₩51,766 | ₩51,726 | ₩51,752 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,579 | ₩51,699 | ₩51,579 | ₩51,632 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,405 | ₩51,485 | ₩51,271 | ₩51,485 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,218 | ₩51,392 | ₩51,218 | ₩51,378 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,095 | ₩50,964 | ₩50,095 | ₩50,803 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,579 | ₩51,579 | ₩50,670 | ₩50,670 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,097 | ₩51,151 | ₩51,044 | ₩51,151 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,111 | ₩51,285 | ₩50,964 | ₩51,178 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,579 | ₩51,579 | ₩51,244 | ₩51,338 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,592 | ₩51,592 | ₩51,512 | ₩51,552 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,579 | ₩51,806 | ₩51,579 | ₩51,686 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,140 | ₩52,153 | ₩52,113 | ₩52,153 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,073 | ₩52,193 | ₩52,073 | ₩52,193 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,180 | ₩52,180 | ₩51,913 | ₩52,167 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,338 | ₩51,579 | ₩51,298 | ₩51,579 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,659 | ₩51,779 | ₩51,592 | ₩51,672 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,686 | ₩51,779 | ₩51,686 | ₩51,686 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,833 | ₩51,859 | ₩51,525 | ₩51,525 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,528 | ₩52,528 | ₩52,073 | ₩52,153 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,766 | ₩52,314 | ₩51,766 | ₩52,274 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,434 | ₩52,474 | ₩52,300 | ₩52,300 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,955 | ₩53,089 | ₩52,661 | ₩52,835 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,755 | ₩52,835 | ₩52,755 | ₩52,808 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,661 | ₩52,741 | ₩52,635 | ₩52,728 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,447 | ₩52,501 | ₩52,447 | ₩52,461 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,354 | ₩52,354 | ₩52,354 | ₩52,354 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,153 | ₩52,220 | ₩52,140 | ₩52,207 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,300 | ₩52,314 | ₩52,234 | ₩52,234 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,340 | ₩52,661 | ₩52,340 | ₩52,594 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,819 | ₩51,913 | ₩51,686 | ₩51,913 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,635 | ₩52,635 | ₩52,234 | ₩52,394 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,367 | ₩52,434 | ₩51,993 | ₩52,300 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,752 | ₩51,913 | ₩51,525 | ₩51,525 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,060 | ₩52,087 | ₩52,060 | ₩52,060 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,487 | ₩52,487 | ₩50,643 | ₩50,643 | -3.51% | 1.6천 |
|---|