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 | ₩54,635 | ₩54,662 | ₩54,635 | ₩54,662 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,421 | ₩54,421 | ₩54,274 | ₩54,328 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,488 | ₩54,609 | ₩54,475 | ₩54,555 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,876 | ₩55,023 | ₩54,876 | ₩54,969 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,715 | ₩54,929 | ₩54,702 | ₩54,876 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,796 | ₩54,796 | ₩54,635 | ₩54,715 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,301 | ₩54,528 | ₩54,288 | ₩54,515 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,662 | ₩54,662 | ₩54,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,368 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,528 | ₩54,595 | ₩54,448 | ₩54,568 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,675 | ₩54,675 | ₩54,475 | ₩54,515 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,384 | ₩55,384 | ₩55,023 | ₩55,157 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩55,023 | ₩55,063 | ₩54,969 | ₩55,023 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,317 | ₩55,317 | ₩55,143 | ₩55,143 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,103 | ₩55,691 | ₩55,103 | ₩55,664 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,504 | ₩55,584 | ₩55,504 | ₩55,557 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,410 | ₩55,504 | ₩55,410 | ₩55,491 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,424 | ₩55,464 | ₩55,424 | ₩55,424 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,571 | ₩55,571 | ₩55,237 | ₩55,290 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,410 | ₩55,571 | ₩55,357 | ₩55,517 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,410 | ₩55,557 | ₩55,397 | ₩55,410 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,199 | ₩56,466 | ₩56,199 | ₩56,279 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,279 | ₩56,333 | ₩56,146 | ₩56,146 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,094 | ₩57,094 | ₩56,947 | ₩56,947 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,974 | ₩57,001 | ₩56,707 | ₩56,707 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,266 | ₩56,587 | ₩56,252 | ₩56,573 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,132 | ₩56,533 | ₩56,132 | ₩56,533 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩56,012 | ₩56,172 | ₩55,985 | ₩56,172 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,132 | ₩57,602 | ₩55,852 | ₩55,878 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,520 | ₩56,587 | ₩56,520 | ₩56,587 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩57,041 | ₩57,135 | ₩56,560 | ₩56,573 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,988 | ₩57,228 | ₩56,988 | ₩57,228 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,081 | ₩57,081 | ₩56,800 | ₩56,827 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,840 | ₩56,894 | ₩56,787 | ₩56,894 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,800 | ₩56,800 | ₩56,600 | ₩56,720 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,068 | ₩57,282 | ₩57,068 | ₩57,268 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,921 | ₩57,094 | ₩56,867 | ₩57,041 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,135 | ₩57,135 | ₩56,734 | ₩56,907 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,175 | ₩57,201 | ₩56,961 | ₩56,988 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,923 | ₩58,043 | ₩57,829 | ₩57,963 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,562 | ₩57,616 | ₩57,308 | ₩57,388 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,669 | ₩57,669 | ₩57,068 | ₩57,215 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,415 | ₩57,429 | ₩57,161 | ₩57,161 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,947 | ₩57,175 | ₩56,947 | ₩57,108 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,282 | ₩57,282 | ₩57,121 | ₩57,135 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,934 | ₩57,054 | ₩56,934 | ₩57,054 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,640 | ₩56,787 | ₩56,640 | ₩56,720 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,429 | ₩57,429 | ₩56,720 | ₩56,720 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,961 | ₩56,961 | ₩56,840 | ₩56,840 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,322 | ₩57,482 | ₩57,094 | ₩57,094 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,667 | ₩56,961 | ₩56,667 | ₩56,961 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,094 | ₩57,094 | ₩56,346 | ₩56,587 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,333 | ₩56,640 | ₩56,333 | ₩56,640 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,065 | ₩56,105 | ₩55,878 | ₩55,892 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,691 | ₩55,704 | ₩55,571 | ₩55,638 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,491 | ₩55,544 | ₩55,304 | ₩55,330 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,517 | ₩55,584 | ₩55,290 | ₩55,370 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,319 | ₩56,319 | ₩55,571 | ₩55,571 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,811 | ₩55,811 | ₩55,704 | ₩55,798 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,199 | ₩56,199 | ₩55,544 | ₩55,664 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,130 | ₩55,477 | ₩55,130 | ₩55,397 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,958 | ₩55,958 | ₩55,678 | ₩55,678 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,119 | ₩56,146 | ₩55,771 | ₩55,905 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,745 | ₩55,798 | ₩55,197 | ₩55,771 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,638 | ₩55,745 | ₩55,544 | ₩55,598 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,667 | ₩56,667 | ₩55,798 | ₩55,892 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,932 | ₩56,172 | ₩55,932 | ₩55,985 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,370 | ₩55,464 | ₩55,223 | ₩55,464 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,344 | ₩55,517 | ₩55,237 | ₩55,344 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,945 | ₩56,039 | ₩55,838 | ₩55,918 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,958 | ₩55,972 | ₩55,491 | ₩55,638 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,520 | ₩57,228 | ₩56,520 | ₩56,720 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,883 | ₩58,017 | ₩57,829 | ₩58,017 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,787 | ₩57,335 | ₩56,787 | ₩57,335 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,054 | ₩57,054 | ₩56,734 | ₩56,734 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,936 | ₩58,003 | ₩56,921 | ₩57,669 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,493 | ₩56,560 | ₩56,012 | ₩56,386 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,520 | ₩57,028 | ₩56,520 | ₩56,787 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,859 | ₩58,859 | ₩58,698 | ₩58,859 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,883 | ₩58,311 | ₩57,776 | ₩58,190 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,135 | ₩57,228 | ₩56,573 | ₩56,627 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,442 | ₩57,776 | ₩56,426 | ₩56,426 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,175 | ₩57,495 | ₩57,148 | ₩57,495 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,105 | ₩56,359 | ₩56,105 | ₩56,212 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,742 | ₩55,852 | ₩54,635 | ₩55,852 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,237 | ₩55,250 | ₩54,301 | ₩54,301 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,918 | ₩55,999 | ₩54,114 | ₩54,796 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,157 | ₩55,531 | ₩55,157 | ₩55,290 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,344 | ₩55,344 | ₩54,234 | ₩54,234 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,787 | ₩57,014 | ₩56,172 | ₩56,787 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,094 | ₩57,335 | ₩56,720 | ₩57,282 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,241 | ₩57,241 | ₩56,787 | ₩57,108 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,306 | ₩56,520 | ₩56,039 | ₩56,466 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,852 | ₩55,852 | ₩55,517 | ₩55,638 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,557 | ₩55,878 | ₩55,544 | ₩55,731 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,798 | ₩55,798 | ₩55,384 | ₩55,598 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,825 | ₩56,065 | ₩55,825 | ₩56,065 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,330 | ₩55,571 | ₩55,183 | ₩55,183 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,542 | ₩55,210 | ₩54,502 | ₩55,103 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,954 | ₩54,595 | ₩53,860 | ₩54,595 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,713 | ₩54,087 | ₩52,858 | ₩53,539 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,956 | ₩54,956 | ₩53,579 | ₩54,127 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,715 | ₩55,063 | ₩54,542 | ₩54,756 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,199 | ₩56,587 | ₩56,199 | ₩56,506 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩56,025 | ₩56,653 | ₩55,878 | ₩56,520 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,707 | ₩56,707 | ₩54,729 | ₩55,798 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,186 | ₩57,054 | ₩56,186 | ₩57,001 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,357 | ₩56,333 | ₩55,357 | ₩56,293 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,838 | ₩55,838 | ₩55,330 | ₩55,464 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,293 | ₩56,373 | ₩56,279 | ₩56,373 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,373 | ₩56,373 | ₩56,306 | ₩56,319 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,266 | ₩56,306 | ₩56,226 | ₩56,252 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,186 | ₩56,186 | ₩56,105 | ₩56,159 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩56,025 | ₩56,212 | ₩56,025 | ₩56,212 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,985 | ₩55,985 | ₩55,932 | ₩55,985 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,878 | ₩55,878 | ₩55,611 | ₩55,811 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,132 | ₩56,132 | ₩55,958 | ₩56,105 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,918 | ₩56,025 | ₩55,745 | ₩56,012 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,624 | ₩55,785 | ₩55,410 | ₩55,557 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,344 | ₩55,664 | ₩55,344 | ₩55,651 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,958 | ₩55,958 | ₩54,983 | ₩54,983 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,932 | ₩55,932 | ₩55,598 | ₩55,905 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,800 | ₩56,800 | ₩56,079 | ₩56,146 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,504 | ₩55,504 | ₩55,050 | ₩55,357 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,357 | ₩55,384 | ₩55,036 | ₩55,370 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,929 | ₩55,531 | ₩54,929 | ₩55,531 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩55,036 | ₩55,036 | ₩54,528 | ₩54,836 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,568 | ₩54,649 | ₩54,515 | ₩54,555 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,488 | ₩54,542 | ₩54,488 | ₩54,542 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,341 | ₩54,475 | ₩54,328 | ₩54,475 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,542 | ₩54,582 | ₩54,475 | ₩54,488 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,528 | ₩54,528 | ₩54,421 | ₩54,528 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,542 | ₩54,542 | ₩54,408 | ₩54,448 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,448 | ₩54,462 | ₩54,154 | ₩54,194 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,168 | ₩54,515 | ₩54,168 | ₩54,395 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,849 | ₩54,849 | ₩54,462 | ₩54,475 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,395 | ₩54,395 | ₩54,381 | ₩54,395 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,528 | ₩54,542 | ₩54,381 | ₩54,381 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,582 | ₩54,595 | ₩54,555 | ₩54,582 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,555 | ₩54,555 | ₩54,475 | ₩54,475 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,662 | ₩54,662 | ₩54,488 | ₩54,528 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,702 | ₩54,729 | ₩54,555 | ₩54,555 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,183 | ₩55,183 | ₩54,168 | ₩54,168 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩55,023 | ₩55,036 | ₩54,863 | ₩54,863 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,130 | ₩55,130 | ₩55,090 | ₩55,103 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩55,036 | ₩55,063 | ₩54,929 | ₩55,036 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,729 | ₩54,742 | ₩54,568 | ₩54,568 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,822 | ₩54,889 | ₩54,715 | ₩54,715 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,050 | ₩55,197 | ₩55,036 | ₩55,157 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,277 | ₩55,638 | ₩55,130 | ₩55,183 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,488 | ₩55,197 | ₩54,301 | ₩55,197 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,515 | ₩54,863 | ₩54,395 | ₩54,675 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,090 | ₩55,143 | ₩54,515 | ₩54,782 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,304 | ₩55,838 | ₩55,304 | ₩55,504 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,934 | ₩57,068 | ₩54,274 | ₩55,210 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,800 | ₩57,028 | ₩56,720 | ₩56,934 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,282 | ₩57,429 | ₩57,268 | ₩57,415 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,402 | ₩57,896 | ₩56,988 | ₩57,896 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,322 | ₩57,415 | ₩57,215 | ₩57,322 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,627 | ₩56,961 | ₩56,627 | ₩56,961 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,295 | ₩57,295 | ₩56,453 | ₩56,533 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,386 | ₩56,627 | ₩56,333 | ₩56,613 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,520 | ₩56,520 | ₩55,852 | ₩56,132 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩56,025 | ₩56,052 | ₩55,852 | ₩55,958 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,092 | ₩56,092 | ₩55,317 | ₩55,638 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,437 | ₩55,999 | ₩55,437 | ₩55,972 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,146 | ₩56,146 | ₩55,664 | ₩55,731 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,758 | ₩56,132 | ₩55,758 | ₩56,132 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,945 | ₩55,945 | ₩55,704 | ₩55,718 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,557 | ₩56,012 | ₩55,557 | ₩55,985 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,277 | ₩55,544 | ₩55,210 | ₩55,544 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,116 | ₩55,116 | ₩54,729 | ₩54,729 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,560 | ₩56,560 | ₩55,424 | ₩55,745 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,359 | ₩56,520 | ₩55,905 | ₩56,426 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,878 | ₩55,878 | ₩55,464 | ₩55,557 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,546 | ₩56,546 | ₩55,838 | ₩55,878 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,854 | ₩56,907 | ₩56,159 | ₩56,440 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,667 | ₩56,667 | ₩56,306 | ₩56,493 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,239 | ₩56,413 | ₩56,239 | ₩56,413 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,132 | ₩56,132 | ₩55,825 | ₩55,852 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,838 | ₩55,905 | ₩55,704 | ₩55,905 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,226 | ₩56,226 | ₩55,758 | ₩55,771 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,611 | ₩55,704 | ₩55,464 | ₩55,664 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,157 | ₩55,451 | ₩55,130 | ₩55,183 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,849 | ₩55,023 | ₩54,849 | ₩55,010 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,116 | ₩55,344 | ₩55,090 | ₩55,157 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,969 | ₩55,210 | ₩54,916 | ₩55,210 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,662 | ₩54,702 | ₩54,462 | ₩54,502 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,194 | ₩54,555 | ₩54,194 | ₩54,555 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,553 | ₩53,726 | ₩53,553 | ₩53,713 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,272 | ₩53,272 | ₩52,764 | ₩53,219 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,911 | ₩53,125 | ₩52,844 | ₩53,005 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,326 | ₩53,446 | ₩53,326 | ₩53,446 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,818 | ₩53,032 | ₩52,818 | ₩52,965 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,069 | ₩52,176 | ₩52,043 | ₩52,136 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,296 | ₩52,296 | ₩51,495 | ₩51,521 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,989 | ₩52,123 | ₩51,896 | ₩51,949 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,058 | ₩53,165 | ₩53,032 | ₩53,112 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,700 | ₩53,833 | ₩53,660 | ₩53,833 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,259 | ₩53,392 | ₩53,192 | ₩53,339 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,831 | ₩53,299 | ₩52,831 | ₩53,285 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,804 | ₩52,978 | ₩52,804 | ₩52,978 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,564 | ₩52,564 | ₩52,430 | ₩52,430 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,056 | ₩52,243 | ₩51,936 | ₩52,056 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,109 | ₩52,136 | ₩51,802 | ₩51,802 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩52,029 | ₩52,029 | ₩51,682 | ₩51,815 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,230 | ₩52,230 | ₩52,056 | ₩52,136 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,056 | ₩52,069 | ₩52,002 | ₩52,016 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,069 | ₩52,430 | ₩52,069 | ₩52,430 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,909 | ₩52,256 | ₩51,842 | ₩52,256 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,735 | ₩51,842 | ₩51,735 | ₩51,802 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,962 | ₩51,962 | ₩51,695 | ₩51,749 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,989 | ₩51,989 | ₩51,789 | ₩51,789 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,323 | ₩52,323 | ₩51,668 | ₩51,668 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,535 | ₩51,615 | ₩51,535 | ₩51,615 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,708 | ₩51,708 | ₩51,561 | ₩51,668 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,722 | ₩51,829 | ₩51,722 | ₩51,735 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,722 | ₩51,762 | ₩51,722 | ₩51,749 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,575 | ₩51,695 | ₩51,575 | ₩51,628 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,401 | ₩51,481 | ₩51,267 | ₩51,481 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,214 | ₩51,388 | ₩51,214 | ₩51,374 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,091 | ₩50,960 | ₩50,091 | ₩50,800 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,575 | ₩51,575 | ₩50,666 | ₩50,666 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,094 | ₩51,147 | ₩51,040 | ₩51,147 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,107 | ₩51,281 | ₩50,960 | ₩51,174 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,575 | ₩51,575 | ₩51,241 | ₩51,334 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,588 | ₩51,588 | ₩51,508 | ₩51,548 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,575 | ₩51,802 | ₩51,575 | ₩51,682 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,136 | ₩52,149 | ₩52,109 | ₩52,149 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,069 | ₩52,190 | ₩52,069 | ₩52,190 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,176 | ₩52,176 | ₩51,909 | ₩52,163 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,334 | ₩51,575 | ₩51,294 | ₩51,575 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,655 | ₩51,775 | ₩51,588 | ₩51,668 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,682 | ₩51,775 | ₩51,682 | ₩51,682 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,829 | ₩51,855 | ₩51,521 | ₩51,521 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,524 | ₩52,524 | ₩52,069 | ₩52,149 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,762 | ₩52,310 | ₩51,762 | ₩52,270 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,430 | ₩52,470 | ₩52,296 | ₩52,296 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,951 | ₩53,085 | ₩52,657 | ₩52,831 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,751 | ₩52,831 | ₩52,751 | ₩52,804 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,657 | ₩52,737 | ₩52,631 | ₩52,724 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,443 | ₩52,497 | ₩52,443 | ₩52,457 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,350 | ₩52,350 | ₩52,350 | ₩52,350 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,149 | ₩52,216 | ₩52,136 | ₩52,203 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,296 | ₩52,310 | ₩52,230 | ₩52,230 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,337 | ₩52,657 | ₩52,337 | ₩52,590 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,815 | ₩51,909 | ₩51,682 | ₩51,909 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,631 | ₩52,631 | ₩52,230 | ₩52,390 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,363 | ₩52,430 | ₩51,989 | ₩52,296 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,749 | ₩51,909 | ₩51,521 | ₩51,521 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,056 | ₩52,083 | ₩52,056 | ₩52,056 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,484 | ₩52,484 | ₩50,639 | ₩50,639 | -3.51% | 1.6천 |
|---|