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 | ₩54,631 | ₩54,658 | ₩54,631 | ₩54,658 | +0.05% | 3.2천 |
| 2026.10.08 | ₩54,417 | ₩54,417 | ₩54,270 | ₩54,324 | -0.17% | 7.5천 |
| 2026.10.07 | ₩54,484 | ₩54,604 | ₩54,471 | ₩54,551 | +0.12% | 4.5천 |
| 2026.10.06 | ₩54,872 | ₩55,019 | ₩54,872 | ₩54,965 | +0.17% | 3.8천 |
| 2026.10.05 | ₩54,711 | ₩54,925 | ₩54,698 | ₩54,872 | +0.29% | 1.1만 |
| 2026.10.02 | ₩54,792 | ₩54,792 | ₩54,631 | ₩54,711 | -0.15% | 5.5천 |
| 2026.10.01 | ₩54,297 | ₩54,524 | ₩54,284 | ₩54,511 | +0.39% | 2.1만 |
| 2026.09.30 | ₩54,658 | ₩54,658 | ₩54,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,364 |
| -0.54% |
| 9.4천 |
| 2026.09.29 | ₩54,524 | ₩54,591 | ₩54,444 | ₩54,564 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩54,671 | ₩54,671 | ₩54,471 | ₩54,511 | -0.29% | 1.1천 |
|---|
| 2026.09.25 | ₩55,380 | ₩55,380 | ₩55,019 | ₩55,152 | -0.41% | 6천 |
|---|
| 2026.09.24 | ₩55,019 | ₩55,059 | ₩54,965 | ₩55,019 | 0.00% | 6.7천 |
|---|
| 2026.09.23 | ₩55,313 | ₩55,313 | ₩55,139 | ₩55,139 | -0.31% | 4.8천 |
|---|
| 2026.09.22 | ₩55,099 | ₩55,687 | ₩55,099 | ₩55,660 | +1.02% | 2.8천 |
|---|
| 2026.09.21 | ₩55,500 | ₩55,580 | ₩55,500 | ₩55,553 | +0.10% | 1.5천 |
|---|
| 2026.09.18 | ₩55,406 | ₩55,500 | ₩55,406 | ₩55,486 | +0.14% | 9천 |
|---|
| 2026.09.17 | ₩55,420 | ₩55,460 | ₩55,420 | ₩55,420 | 0.00% | 6.1만 |
|---|
| 2026.09.16 | ₩55,567 | ₩55,567 | ₩55,233 | ₩55,286 | -0.51% | 1.6만 |
|---|
| 2026.09.15 | ₩55,406 | ₩55,567 | ₩55,353 | ₩55,513 | +0.19% | 1.5천 |
|---|
| 2026.09.14 | ₩55,406 | ₩55,553 | ₩55,393 | ₩55,406 | 0.00% | 7.3천 |
|---|
| 2026.09.11 | ₩56,195 | ₩56,462 | ₩56,195 | ₩56,275 | +0.14% | 4천 |
|---|
| 2026.09.10 | ₩56,275 | ₩56,328 | ₩56,141 | ₩56,141 | -0.24% | 3천 |
|---|
| 2026.09.09 | ₩57,090 | ₩57,090 | ₩56,943 | ₩56,943 | -0.26% | 1.8천 |
|---|
| 2026.09.08 | ₩56,970 | ₩56,997 | ₩56,703 | ₩56,703 | -0.47% | 4.9천 |
|---|
| 2026.09.04 | ₩56,262 | ₩56,582 | ₩56,248 | ₩56,569 | +0.55% | 1.2만 |
|---|
| 2026.09.03 | ₩56,128 | ₩56,529 | ₩56,128 | ₩56,529 | +0.71% | 2.3만 |
|---|
| 2026.09.02 | ₩56,008 | ₩56,168 | ₩55,981 | ₩56,168 | +0.29% | 4.1천 |
|---|
| 2026.09.01 | ₩56,128 | ₩57,598 | ₩55,847 | ₩55,874 | -0.45% | 5.3천 |
|---|
| 2026.08.31 | ₩56,516 | ₩56,582 | ₩56,516 | ₩56,582 | +0.12% | 2.5천 |
|---|
| 2026.08.28 | ₩57,037 | ₩57,130 | ₩56,556 | ₩56,569 | -0.82% | 3.5천 |
|---|
| 2026.08.27 | ₩56,983 | ₩57,224 | ₩56,983 | ₩57,224 | +0.42% | 5.5천 |
|---|
| 2026.08.26 | ₩57,077 | ₩57,077 | ₩56,796 | ₩56,823 | -0.44% | 1.8만 |
|---|
| 2026.08.25 | ₩56,836 | ₩56,890 | ₩56,783 | ₩56,890 | +0.09% | 6.9천 |
|---|
| 2026.08.24 | ₩56,796 | ₩56,796 | ₩56,596 | ₩56,716 | -0.14% | 1.5천 |
|---|
| 2026.08.21 | ₩57,063 | ₩57,277 | ₩57,063 | ₩57,264 | +0.35% | 2.2천 |
|---|
| 2026.08.20 | ₩56,916 | ₩57,090 | ₩56,863 | ₩57,037 | +0.21% | 3만 |
|---|
| 2026.08.19 | ₩57,130 | ₩57,130 | ₩56,729 | ₩56,903 | -0.40% | 1.3만 |
|---|
| 2026.08.18 | ₩57,170 | ₩57,197 | ₩56,957 | ₩56,983 | -0.33% | 1.3천 |
|---|
| 2026.08.17 | ₩57,919 | ₩58,039 | ₩57,825 | ₩57,959 | +0.07% | 1.1만 |
|---|
| 2026.08.14 | ₩57,558 | ₩57,611 | ₩57,304 | ₩57,384 | -0.30% | 8.9천 |
|---|
| 2026.08.13 | ₩57,665 | ₩57,665 | ₩57,063 | ₩57,210 | -0.79% | 1.7만 |
|---|
| 2026.08.12 | ₩57,411 | ₩57,424 | ₩57,157 | ₩57,157 | -0.44% | 2.3만 |
|---|
| 2026.08.11 | ₩56,943 | ₩57,170 | ₩56,943 | ₩57,104 | +0.28% | 1.3만 |
|---|
| 2026.08.10 | ₩57,277 | ₩57,277 | ₩57,117 | ₩57,130 | -0.26% | 3.2만 |
|---|
| 2026.08.07 | ₩56,930 | ₩57,050 | ₩56,930 | ₩57,050 | +0.21% | 4.3만 |
|---|
| 2026.08.06 | ₩56,636 | ₩56,783 | ₩56,636 | ₩56,716 | +0.14% | 7.8천 |
|---|
| 2026.08.05 | ₩57,424 | ₩57,424 | ₩56,716 | ₩56,716 | -1.23% | 5.8천 |
|---|
| 2026.08.04 | ₩56,957 | ₩56,957 | ₩56,836 | ₩56,836 | -0.21% | 6.4천 |
|---|
| 2026.08.03 | ₩57,317 | ₩57,478 | ₩57,090 | ₩57,090 | -0.40% | 6.7천 |
|---|
| 2026.07.31 | ₩56,663 | ₩56,957 | ₩56,663 | ₩56,957 | +0.52% | 5.7천 |
|---|
| 2026.07.30 | ₩57,090 | ₩57,090 | ₩56,342 | ₩56,582 | -0.89% | 1만 |
|---|
| 2026.07.29 | ₩56,328 | ₩56,636 | ₩56,328 | ₩56,636 | +0.55% | 2만 |
|---|
| 2026.07.28 | ₩56,061 | ₩56,101 | ₩55,874 | ₩55,887 | -0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩55,687 | ₩55,700 | ₩55,567 | ₩55,634 | -0.10% | 3.6만 |
|---|
| 2026.07.24 | ₩55,486 | ₩55,540 | ₩55,299 | ₩55,326 | -0.29% | 29만 |
|---|
| 2026.07.23 | ₩55,513 | ₩55,580 | ₩55,286 | ₩55,366 | -0.26% | 8.7천 |
|---|
| 2026.07.22 | ₩56,315 | ₩56,315 | ₩55,567 | ₩55,567 | -1.33% | 3.1천 |
|---|
| 2026.07.21 | ₩55,807 | ₩55,807 | ₩55,700 | ₩55,794 | -0.02% | 8.9천 |
|---|
| 2026.07.20 | ₩56,195 | ₩56,195 | ₩55,540 | ₩55,660 | -0.95% | 7천 |
|---|
| 2026.07.17 | ₩55,126 | ₩55,473 | ₩55,126 | ₩55,393 | +0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,954 | ₩55,954 | ₩55,674 | ₩55,674 | -0.50% | 7.5천 |
|---|
| 2026.07.15 | ₩56,115 | ₩56,141 | ₩55,767 | ₩55,901 | -0.38% | 9.8천 |
|---|
| 2026.07.14 | ₩55,740 | ₩55,794 | ₩55,192 | ₩55,767 | +0.05% | 1.1만 |
|---|
| 2026.07.13 | ₩55,634 | ₩55,740 | ₩55,540 | ₩55,593 | -0.07% | 9.6천 |
|---|
| 2026.07.10 | ₩56,663 | ₩56,663 | ₩55,794 | ₩55,887 | -1.37% | 1.5만 |
|---|
| 2026.07.09 | ₩55,928 | ₩56,168 | ₩55,928 | ₩55,981 | +0.10% | 1.3만 |
|---|
| 2026.07.08 | ₩55,366 | ₩55,460 | ₩55,219 | ₩55,460 | +0.17% | 2.2천 |
|---|
| 2026.07.07 | ₩55,339 | ₩55,513 | ₩55,233 | ₩55,339 | 0.00% | 3.1천 |
|---|
| 2026.07.06 | ₩55,941 | ₩56,034 | ₩55,834 | ₩55,914 | -0.05% | 9.3천 |
|---|
| 2026.07.02 | ₩55,954 | ₩55,968 | ₩55,486 | ₩55,634 | -0.57% | 2만 |
|---|
| 2026.07.01 | ₩56,516 | ₩57,224 | ₩56,516 | ₩56,716 | +0.35% | 10.6만 |
|---|
| 2026.06.30 | ₩57,879 | ₩58,012 | ₩57,825 | ₩58,012 | +0.23% | 3.4천 |
|---|
| 2026.06.29 | ₩56,783 | ₩57,331 | ₩56,783 | ₩57,331 | +0.96% | 3.5천 |
|---|
| 2026.06.26 | ₩57,050 | ₩57,050 | ₩56,729 | ₩56,729 | -0.56% | 4.3천 |
|---|
| 2026.06.25 | ₩57,932 | ₩57,999 | ₩56,916 | ₩57,665 | -0.46% | 6.7천 |
|---|
| 2026.06.24 | ₩56,489 | ₩56,556 | ₩56,008 | ₩56,382 | -0.19% | 1.2만 |
|---|
| 2026.06.23 | ₩56,516 | ₩57,023 | ₩56,516 | ₩56,783 | +0.47% | 5.4천 |
|---|
| 2026.06.22 | ₩58,854 | ₩58,854 | ₩58,694 | ₩58,854 | 0.00% | 1.1만 |
|---|
| 2026.06.18 | ₩57,879 | ₩58,306 | ₩57,772 | ₩58,186 | +0.53% | 2.2만 |
|---|
| 2026.06.17 | ₩57,130 | ₩57,224 | ₩56,569 | ₩56,622 | -0.89% | 8.7천 |
|---|
| 2026.06.16 | ₩57,438 | ₩57,772 | ₩56,422 | ₩56,422 | -1.77% | 9.6천 |
|---|
| 2026.06.15 | ₩57,170 | ₩57,491 | ₩57,144 | ₩57,491 | +0.56% | 9.9천 |
|---|
| 2026.06.12 | ₩56,101 | ₩56,355 | ₩56,101 | ₩56,208 | +0.19% | 1.8천 |
|---|
| 2026.06.11 | ₩54,738 | ₩55,847 | ₩54,631 | ₩55,847 | +2.03% | 1.1천 |
|---|
| 2026.06.10 | ₩55,233 | ₩55,246 | ₩54,297 | ₩54,297 | -1.69% | 2.4천 |
|---|
| 2026.06.09 | ₩55,914 | ₩55,994 | ₩54,110 | ₩54,792 | -2.01% | 2.6천 |
|---|
| 2026.06.08 | ₩55,152 | ₩55,527 | ₩55,152 | ₩55,286 | +0.24% | 1.9천 |
|---|
| 2026.06.05 | ₩55,339 | ₩55,339 | ₩54,230 | ₩54,230 | -2.00% | 2.9천 |
|---|
| 2026.06.04 | ₩56,783 | ₩57,010 | ₩56,168 | ₩56,783 | 0.00% | 4.7천 |
|---|
| 2026.06.03 | ₩57,090 | ₩57,331 | ₩56,716 | ₩57,277 | +0.33% | 5.1만 |
|---|
| 2026.06.02 | ₩57,237 | ₩57,237 | ₩56,783 | ₩57,104 | -0.23% | 1.8만 |
|---|
| 2026.06.01 | ₩56,302 | ₩56,516 | ₩56,034 | ₩56,462 | +0.28% | 5.4천 |
|---|
| 2026.05.29 | ₩55,847 | ₩55,847 | ₩55,513 | ₩55,634 | -0.38% | 1.2만 |
|---|
| 2026.05.28 | ₩55,553 | ₩55,874 | ₩55,540 | ₩55,727 | +0.31% | 1.2만 |
|---|
| 2026.05.27 | ₩55,794 | ₩55,794 | ₩55,380 | ₩55,593 | -0.36% | 1.3만 |
|---|
| 2026.05.26 | ₩55,821 | ₩56,061 | ₩55,821 | ₩56,061 | +0.43% | 2.1만 |
|---|
| 2026.05.22 | ₩55,326 | ₩55,567 | ₩55,179 | ₩55,179 | -0.27% | 1.4만 |
|---|
| 2026.05.21 | ₩54,538 | ₩55,206 | ₩54,498 | ₩55,099 | +1.03% | 5.2천 |
|---|
| 2026.05.20 | ₩53,950 | ₩54,591 | ₩53,856 | ₩54,591 | +1.19% | 2.8천 |
|---|
| 2026.05.19 | ₩53,709 | ₩54,083 | ₩52,854 | ₩53,535 | -0.32% | 1만 |
|---|
| 2026.05.18 | ₩54,952 | ₩54,952 | ₩53,575 | ₩54,123 | -1.51% | 8.8천 |
|---|
| 2026.05.15 | ₩54,711 | ₩55,059 | ₩54,538 | ₩54,751 | +0.07% | 7.6천 |
|---|
| 2026.05.14 | ₩56,195 | ₩56,582 | ₩56,195 | ₩56,502 | +0.55% | 1만 |
|---|
| 2026.05.13 | ₩56,021 | ₩56,649 | ₩55,874 | ₩56,516 | +0.88% | 1.4만 |
|---|
| 2026.05.12 | ₩56,703 | ₩56,703 | ₩54,725 | ₩55,794 | -1.60% | 2.9만 |
|---|
| 2026.05.11 | ₩56,181 | ₩57,050 | ₩56,181 | ₩56,997 | +1.45% | 3.3만 |
|---|
| 2026.05.08 | ₩55,353 | ₩56,328 | ₩55,353 | ₩56,288 | +1.69% | 1.2만 |
|---|
| 2026.05.07 | ₩55,834 | ₩55,834 | ₩55,326 | ₩55,460 | -0.67% | 7.5천 |
|---|
| 2026.05.06 | ₩56,288 | ₩56,369 | ₩56,275 | ₩56,369 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩56,369 | ₩56,369 | ₩56,302 | ₩56,315 | -0.09% | 2.1만 |
|---|
| 2026.05.04 | ₩56,262 | ₩56,302 | ₩56,222 | ₩56,248 | -0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩56,181 | ₩56,181 | ₩56,101 | ₩56,155 | -0.05% | 1.6만 |
|---|
| 2026.04.30 | ₩56,021 | ₩56,208 | ₩56,021 | ₩56,208 | +0.33% | 8.2천 |
|---|
| 2026.04.29 | ₩55,981 | ₩55,981 | ₩55,928 | ₩55,981 | 0.00% | 1.2만 |
|---|
| 2026.04.28 | ₩55,874 | ₩55,874 | ₩55,607 | ₩55,807 | -0.12% | 1.8만 |
|---|
| 2026.04.27 | ₩56,128 | ₩56,128 | ₩55,954 | ₩56,101 | -0.05% | 8.5천 |
|---|
| 2026.04.24 | ₩55,914 | ₩56,021 | ₩55,740 | ₩56,008 | +0.17% | 7.3천 |
|---|
| 2026.04.23 | ₩55,620 | ₩55,781 | ₩55,406 | ₩55,553 | -0.12% | 1.2만 |
|---|
| 2026.04.22 | ₩55,339 | ₩55,660 | ₩55,339 | ₩55,647 | +0.56% | 2.2만 |
|---|
| 2026.04.21 | ₩55,954 | ₩55,954 | ₩54,979 | ₩54,979 | -1.74% | 3만 |
|---|
| 2026.04.20 | ₩55,928 | ₩55,928 | ₩55,593 | ₩55,901 | -0.05% | 8천 |
|---|
| 2026.04.17 | ₩56,796 | ₩56,796 | ₩56,075 | ₩56,141 | -1.15% | 4.4만 |
|---|
| 2026.04.16 | ₩55,500 | ₩55,500 | ₩55,045 | ₩55,353 | -0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩55,353 | ₩55,380 | ₩55,032 | ₩55,366 | +0.02% | 4.7만 |
|---|
| 2026.04.14 | ₩54,925 | ₩55,527 | ₩54,925 | ₩55,527 | +1.09% | 1.2만 |
|---|
| 2026.04.13 | ₩55,032 | ₩55,032 | ₩54,524 | ₩54,832 | -0.36% | 1.3만 |
|---|
| 2026.04.10 | ₩54,564 | ₩54,645 | ₩54,511 | ₩54,551 | -0.02% | 1만 |
|---|
| 2026.04.09 | ₩54,484 | ₩54,538 | ₩54,484 | ₩54,538 | +0.10% | 9.1천 |
|---|
| 2026.04.08 | ₩54,337 | ₩54,471 | ₩54,324 | ₩54,471 | +0.25% | 3.1만 |
|---|
| 2026.04.07 | ₩54,538 | ₩54,578 | ₩54,471 | ₩54,484 | -0.10% | 1.2만 |
|---|
| 2026.04.06 | ₩54,524 | ₩54,524 | ₩54,417 | ₩54,524 | 0.00% | 5.3천 |
|---|
| 2026.04.02 | ₩54,538 | ₩54,538 | ₩54,404 | ₩54,444 | -0.17% | 7.9천 |
|---|
| 2026.04.01 | ₩54,444 | ₩54,457 | ₩54,150 | ₩54,190 | -0.47% | 7천 |
|---|
| 2026.03.31 | ₩54,163 | ₩54,511 | ₩54,163 | ₩54,391 | +0.42% | 6.8천 |
|---|
| 2026.03.30 | ₩54,845 | ₩54,845 | ₩54,457 | ₩54,471 | -0.68% | 6.7천 |
|---|
| 2026.03.27 | ₩54,391 | ₩54,391 | ₩54,377 | ₩54,391 | 0.00% | 2.6천 |
|---|
| 2026.03.26 | ₩54,524 | ₩54,538 | ₩54,377 | ₩54,377 | -0.27% | 4.1천 |
|---|
| 2026.03.25 | ₩54,578 | ₩54,591 | ₩54,551 | ₩54,578 | 0.00% | 8.5천 |
|---|
| 2026.03.24 | ₩54,551 | ₩54,551 | ₩54,471 | ₩54,471 | -0.15% | 1.6만 |
|---|
| 2026.03.23 | ₩54,658 | ₩54,658 | ₩54,484 | ₩54,524 | -0.24% | 3.9천 |
|---|
| 2026.03.20 | ₩54,698 | ₩54,725 | ₩54,551 | ₩54,551 | -0.27% | 8.9천 |
|---|
| 2026.03.19 | ₩55,179 | ₩55,179 | ₩54,163 | ₩54,163 | -1.84% | 5.4천 |
|---|
| 2026.03.18 | ₩55,019 | ₩55,032 | ₩54,858 | ₩54,858 | -0.29% | 5.9천 |
|---|
| 2026.03.17 | ₩55,126 | ₩55,126 | ₩55,086 | ₩55,099 | -0.05% | 5.1천 |
|---|
| 2026.03.16 | ₩55,032 | ₩55,059 | ₩54,925 | ₩55,032 | 0.00% | 6.3천 |
|---|
| 2026.03.13 | ₩54,725 | ₩54,738 | ₩54,564 | ₩54,564 | -0.29% | 5.8천 |
|---|
| 2026.03.12 | ₩54,818 | ₩54,885 | ₩54,711 | ₩54,711 | -0.20% | 4.3천 |
|---|
| 2026.03.11 | ₩55,045 | ₩55,192 | ₩55,032 | ₩55,152 | +0.19% | 1.2천 |
|---|
| 2026.03.10 | ₩55,273 | ₩55,634 | ₩55,126 | ₩55,179 | -0.17% | 1.8만 |
|---|
| 2026.03.09 | ₩54,484 | ₩55,192 | ₩54,297 | ₩55,192 | +1.30% | 4.3천 |
|---|
| 2026.03.06 | ₩54,511 | ₩54,858 | ₩54,391 | ₩54,671 | +0.29% | 2.2만 |
|---|
| 2026.03.05 | ₩55,086 | ₩55,139 | ₩54,511 | ₩54,778 | -0.56% | 6.2천 |
|---|
| 2026.03.04 | ₩55,299 | ₩55,834 | ₩55,299 | ₩55,500 | +0.36% | 7.8천 |
|---|
| 2026.03.03 | ₩56,930 | ₩57,063 | ₩54,270 | ₩55,206 | -3.03% | 1.8만 |
|---|
| 2026.03.02 | ₩56,796 | ₩57,023 | ₩56,716 | ₩56,930 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩57,277 | ₩57,424 | ₩57,264 | ₩57,411 | +0.23% | 1.2만 |
|---|
| 2026.02.26 | ₩57,398 | ₩57,892 | ₩56,983 | ₩57,892 | +0.86% | 8.7천 |
|---|
| 2026.02.25 | ₩57,317 | ₩57,411 | ₩57,210 | ₩57,317 | 0.00% | 1.5만 |
|---|
| 2026.02.24 | ₩56,622 | ₩56,957 | ₩56,622 | ₩56,957 | +0.59% | 1.3만 |
|---|
| 2026.02.23 | ₩57,291 | ₩57,291 | ₩56,449 | ₩56,529 | -1.33% | 6.3천 |
|---|
| 2026.02.20 | ₩56,382 | ₩56,622 | ₩56,328 | ₩56,609 | +0.40% | 4.9천 |
|---|
| 2026.02.19 | ₩56,516 | ₩56,516 | ₩55,847 | ₩56,128 | -0.69% | 1.6만 |
|---|
| 2026.02.18 | ₩56,021 | ₩56,048 | ₩55,847 | ₩55,954 | -0.12% | 5.8천 |
|---|
| 2026.02.17 | ₩56,088 | ₩56,088 | ₩55,313 | ₩55,634 | -0.81% | 5.5천 |
|---|
| 2026.02.13 | ₩55,433 | ₩55,994 | ₩55,433 | ₩55,968 | +0.96% | 6.3만 |
|---|
| 2026.02.12 | ₩56,141 | ₩56,141 | ₩55,660 | ₩55,727 | -0.74% | 35.9만 |
|---|
| 2026.02.11 | ₩55,754 | ₩56,128 | ₩55,754 | ₩56,128 | +0.67% | 2.2천 |
|---|
| 2026.02.10 | ₩55,941 | ₩55,941 | ₩55,700 | ₩55,714 | -0.41% | 3.5천 |
|---|
| 2026.02.09 | ₩55,553 | ₩56,008 | ₩55,553 | ₩55,981 | +0.77% | 9.9천 |
|---|
| 2026.02.06 | ₩55,273 | ₩55,540 | ₩55,206 | ₩55,540 | +0.48% | 5.1천 |
|---|
| 2026.02.05 | ₩55,112 | ₩55,112 | ₩54,725 | ₩54,725 | -0.70% | 6.6천 |
|---|
| 2026.02.04 | ₩56,556 | ₩56,556 | ₩55,420 | ₩55,740 | -1.44% | 3.8천 |
|---|
| 2026.02.03 | ₩56,355 | ₩56,516 | ₩55,901 | ₩56,422 | +0.12% | 8천 |
|---|
| 2026.02.02 | ₩55,874 | ₩55,874 | ₩55,460 | ₩55,553 | -0.57% | 7.1천 |
|---|
| 2026.01.30 | ₩56,542 | ₩56,542 | ₩55,834 | ₩55,874 | -1.18% | 2만 |
|---|
| 2026.01.29 | ₩56,850 | ₩56,903 | ₩56,155 | ₩56,435 | -0.73% | 1.4만 |
|---|
| 2026.01.28 | ₩56,663 | ₩56,663 | ₩56,302 | ₩56,489 | -0.31% | 3.3천 |
|---|
| 2026.01.27 | ₩56,235 | ₩56,409 | ₩56,235 | ₩56,409 | +0.31% | 1.8만 |
|---|
| 2026.01.26 | ₩56,128 | ₩56,128 | ₩55,821 | ₩55,847 | -0.50% | 4.2천 |
|---|
| 2026.01.23 | ₩55,834 | ₩55,901 | ₩55,700 | ₩55,901 | +0.12% | 5.4천 |
|---|
| 2026.01.22 | ₩56,222 | ₩56,222 | ₩55,754 | ₩55,767 | -0.81% | 3천 |
|---|
| 2026.01.21 | ₩55,607 | ₩55,700 | ₩55,460 | ₩55,660 | +0.10% | 9.6천 |
|---|
| 2026.01.20 | ₩55,152 | ₩55,446 | ₩55,126 | ₩55,179 | +0.05% | 8.9천 |
|---|
| 2026.01.16 | ₩54,845 | ₩55,019 | ₩54,845 | ₩55,005 | +0.29% | 2.4천 |
|---|
| 2026.01.15 | ₩55,112 | ₩55,339 | ₩55,086 | ₩55,152 | +0.07% | 2.6만 |
|---|
| 2026.01.14 | ₩54,965 | ₩55,206 | ₩54,912 | ₩55,206 | +0.44% | 8.5천 |
|---|
| 2026.01.13 | ₩54,658 | ₩54,698 | ₩54,457 | ₩54,498 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩54,190 | ₩54,551 | ₩54,190 | ₩54,551 | +0.67% | 1.1만 |
|---|
| 2026.01.09 | ₩53,549 | ₩53,722 | ₩53,549 | ₩53,709 | +0.30% | 5.3만 |
|---|
| 2026.01.08 | ₩53,268 | ₩53,268 | ₩52,760 | ₩53,215 | -0.10% | 2만 |
|---|
| 2026.01.07 | ₩52,907 | ₩53,121 | ₩52,840 | ₩53,001 | +0.18% | 3.9만 |
|---|
| 2026.01.06 | ₩53,322 | ₩53,442 | ₩53,322 | ₩53,442 | +0.23% | 1.2만 |
|---|
| 2026.01.05 | ₩52,814 | ₩53,028 | ₩52,814 | ₩52,961 | +0.28% | 1만 |
|---|
| 2026.01.02 | ₩52,065 | ₩52,172 | ₩52,039 | ₩52,132 | +0.13% | 1.2천 |
|---|
| 2025.12.31 | ₩52,293 | ₩52,293 | ₩51,491 | ₩51,517 | -1.48% | 3.5만 |
|---|
| 2025.12.30 | ₩51,985 | ₩52,119 | ₩51,892 | ₩51,945 | -0.08% | 6.5만 |
|---|
| 2025.12.29 | ₩53,054 | ₩53,161 | ₩53,028 | ₩53,108 | +0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩53,696 | ₩53,829 | ₩53,656 | ₩53,829 | +0.25% | 2.1천 |
|---|
| 2025.12.24 | ₩53,255 | ₩53,388 | ₩53,188 | ₩53,335 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩52,827 | ₩53,295 | ₩52,827 | ₩53,281 | +0.86% | 4.6만 |
|---|
| 2025.12.22 | ₩52,800 | ₩52,974 | ₩52,800 | ₩52,974 | +0.33% | 2.3만 |
|---|
| 2025.12.19 | ₩52,560 | ₩52,560 | ₩52,426 | ₩52,426 | -0.25% | 1.3천 |
|---|
| 2025.12.18 | ₩52,052 | ₩52,239 | ₩51,932 | ₩52,052 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩52,105 | ₩52,132 | ₩51,798 | ₩51,798 | -0.59% | 5.8천 |
|---|
| 2025.12.16 | ₩52,025 | ₩52,025 | ₩51,678 | ₩51,811 | -0.41% | 1.3만 |
|---|
| 2025.12.15 | ₩52,226 | ₩52,226 | ₩52,052 | ₩52,132 | -0.18% | 1천 |
|---|
| 2025.12.12 | ₩52,052 | ₩52,065 | ₩51,999 | ₩52,012 | -0.08% | 1.5천 |
|---|
| 2025.12.11 | ₩52,065 | ₩52,426 | ₩52,065 | ₩52,426 | +0.69% | 7.7천 |
|---|
| 2025.12.10 | ₩51,905 | ₩52,252 | ₩51,838 | ₩52,252 | +0.67% | 2천 |
|---|
| 2025.12.09 | ₩51,731 | ₩51,838 | ₩51,731 | ₩51,798 | +0.13% | 7.6천 |
|---|
| 2025.12.08 | ₩51,958 | ₩51,958 | ₩51,691 | ₩51,745 | -0.41% | 2.9천 |
|---|
| 2025.12.05 | ₩51,985 | ₩51,985 | ₩51,785 | ₩51,785 | -0.39% | 3.3천 |
|---|
| 2025.12.04 | ₩52,319 | ₩52,319 | ₩51,664 | ₩51,664 | -1.25% | 4.3천 |
|---|
| 2025.12.03 | ₩51,531 | ₩51,611 | ₩51,531 | ₩51,611 | +0.16% | 7.6천 |
|---|
| 2025.12.02 | ₩51,705 | ₩51,705 | ₩51,558 | ₩51,664 | -0.08% | 3.6만 |
|---|
| 2025.12.01 | ₩51,718 | ₩51,825 | ₩51,718 | ₩51,731 | +0.03% | 3.3천 |
|---|
| 2025.11.28 | ₩51,718 | ₩51,758 | ₩51,718 | ₩51,745 | +0.05% | 2천 |
|---|
| 2025.11.26 | ₩51,571 | ₩51,691 | ₩51,571 | ₩51,624 | +0.10% | 1.3천 |
|---|
| 2025.11.25 | ₩51,397 | ₩51,477 | ₩51,264 | ₩51,477 | +0.16% | 1.3천 |
|---|
| 2025.11.24 | ₩51,210 | ₩51,384 | ₩51,210 | ₩51,370 | +0.31% | 3.4천 |
|---|
| 2025.11.21 | ₩50,088 | ₩50,956 | ₩50,088 | ₩50,796 | +1.41% | 4.4천 |
|---|
| 2025.11.20 | ₩51,571 | ₩51,571 | ₩50,662 | ₩50,662 | -1.76% | 2만 |
|---|
| 2025.11.19 | ₩51,090 | ₩51,143 | ₩51,036 | ₩51,143 | +0.10% | 1.7천 |
|---|
| 2025.11.18 | ₩51,103 | ₩51,277 | ₩50,956 | ₩51,170 | +0.13% | 2천 |
|---|
| 2025.11.17 | ₩51,571 | ₩51,571 | ₩51,237 | ₩51,330 | -0.47% | 8.4천 |
|---|
| 2025.11.14 | ₩51,584 | ₩51,584 | ₩51,504 | ₩51,544 | -0.08% | 4.6천 |
|---|
| 2025.11.13 | ₩51,571 | ₩51,798 | ₩51,571 | ₩51,678 | +0.21% | 2.3천 |
|---|
| 2025.11.12 | ₩52,132 | ₩52,146 | ₩52,105 | ₩52,146 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩52,065 | ₩52,186 | ₩52,065 | ₩52,186 | +0.23% | 600 |
|---|
| 2025.11.10 | ₩52,172 | ₩52,172 | ₩51,905 | ₩52,159 | -0.03% | 7.5천 |
|---|
| 2025.11.07 | ₩51,330 | ₩51,571 | ₩51,290 | ₩51,571 | +0.47% | 1.1만 |
|---|
| 2025.11.06 | ₩51,651 | ₩51,771 | ₩51,584 | ₩51,664 | +0.03% | 6.7천 |
|---|
| 2025.11.05 | ₩51,678 | ₩51,771 | ₩51,678 | ₩51,678 | 0.00% | 700 |
|---|
| 2025.11.04 | ₩51,825 | ₩51,852 | ₩51,517 | ₩51,517 | -0.59% | 1.7천 |
|---|
| 2025.11.03 | ₩52,520 | ₩52,520 | ₩52,065 | ₩52,146 | -0.71% | 2.1천 |
|---|
| 2025.10.31 | ₩51,758 | ₩52,306 | ₩51,758 | ₩52,266 | +0.98% | 4.4만 |
|---|
| 2025.10.30 | ₩52,426 | ₩52,466 | ₩52,293 | ₩52,293 | -0.25% | 2.1만 |
|---|
| 2025.10.29 | ₩52,947 | ₩53,081 | ₩52,653 | ₩52,827 | -0.23% | 4.3천 |
|---|
| 2025.10.28 | ₩52,747 | ₩52,827 | ₩52,747 | ₩52,800 | +0.10% | 4.7천 |
|---|
| 2025.10.27 | ₩52,653 | ₩52,734 | ₩52,627 | ₩52,720 | +0.13% | 7.7천 |
|---|
| 2025.10.24 | ₩52,440 | ₩52,493 | ₩52,440 | ₩52,453 | +0.03% | 7.1천 |
|---|
| 2025.10.23 | ₩52,346 | ₩52,346 | ₩52,346 | ₩52,346 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩52,146 | ₩52,212 | ₩52,132 | ₩52,199 | +0.10% | 2.2천 |
|---|
| 2025.10.21 | ₩52,293 | ₩52,306 | ₩52,226 | ₩52,226 | -0.13% | 2.6천 |
|---|
| 2025.10.20 | ₩52,333 | ₩52,653 | ₩52,333 | ₩52,587 | +0.49% | 1.7천 |
|---|
| 2025.10.17 | ₩51,811 | ₩51,905 | ₩51,678 | ₩51,905 | +0.18% | 1.2만 |
|---|
| 2025.10.16 | ₩52,627 | ₩52,627 | ₩52,226 | ₩52,386 | -0.46% | 5.7천 |
|---|
| 2025.10.15 | ₩52,359 | ₩52,426 | ₩51,985 | ₩52,293 | -0.13% | 8.9천 |
|---|
| 2025.10.14 | ₩51,745 | ₩51,905 | ₩51,517 | ₩51,517 | -0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩52,052 | ₩52,079 | ₩52,052 | ₩52,052 | 0.00% | 2.2천 |
|---|
| 2025.10.10 | ₩52,480 | ₩52,480 | ₩50,635 | ₩50,635 | -3.51% | 1.6천 |
|---|