시장 데이터를 불러오는 중
전체 종목
GammaRoad Market Navigation ETF 과거 주가
GammaRoad Market Navigation ETF · GMMA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GammaRoad Market Navigation ETF · GMMA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,588 | ₩29,588 | ₩29,588 | ₩29,588 | 0.00% | 100 |
| 2026.10.08 | ₩29,456 | ₩29,456 | ₩29,453 | ₩29,453 | -0.01% | 100 |
| 2026.10.07 | ₩29,550 | ₩29,550 | ₩29,550 | ₩29,550 | 0.00% | 100 |
| 2026.10.06 | ₩29,603 | ₩29,603 | ₩29,603 | ₩29,603 | 0.00% | 100 |
| 2026.10.05 | ₩29,469 | ₩29,469 | ₩29,469 | ₩29,469 | 0.00% | 100 |
| 2026.10.02 | ₩29,349 | ₩29,349 | ₩29,349 | ₩29,349 | 0.00% | 100 |
| 2026.10.01 | ₩29,206 | ₩29,206 | ₩29,206 | ₩29,206 | 0.00% | 100 |
| 2026.09.30 | ₩29,256 | ₩29,256 | ₩29,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,185 |
| -0.24% |
| 300 |
| 2026.09.29 | ₩29,202 | ₩29,202 | ₩29,202 | ₩29,202 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,349 | ₩29,349 | ₩29,329 | ₩29,329 | -0.07% | 100 |
|---|
| 2026.09.25 | ₩29,487 | ₩29,487 | ₩29,487 | ₩29,487 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,229 | ₩29,375 | ₩29,229 | ₩29,375 | +0.50% | 600 |
|---|
| 2026.09.23 | ₩29,369 | ₩29,369 | ₩29,369 | ₩29,369 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,429 | ₩29,543 | ₩29,429 | ₩29,543 | +0.39% | 100 |
|---|
| 2026.09.18 | ₩29,109 | ₩29,181 | ₩29,109 | ₩29,181 | +0.25% | 300 |
|---|
| 2026.09.17 | ₩29,209 | ₩29,209 | ₩29,209 | ₩29,209 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,942 | ₩28,942 | ₩28,942 | ₩28,942 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,049 | ₩29,049 | ₩29,049 | ₩29,049 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,149 | ₩29,158 | ₩29,149 | ₩29,158 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩29,241 | ₩29,241 | ₩29,241 | ₩29,241 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,176 | ₩29,176 | ₩29,176 | ₩29,176 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,286 | ₩29,286 | ₩29,286 | ₩29,286 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,389 | ₩29,476 | ₩29,389 | ₩29,476 | +0.30% | 100 |
|---|
| 2026.09.02 | ₩29,236 | ₩29,236 | ₩29,236 | ₩29,236 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,122 | ₩29,137 | ₩29,122 | ₩29,137 | +0.05% | 100 |
|---|
| 2026.08.31 | ₩29,286 | ₩29,286 | ₩29,286 | ₩29,286 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,456 | ₩29,456 | ₩29,376 | ₩29,376 | -0.27% | 100 |
|---|
| 2026.08.27 | ₩29,396 | ₩29,409 | ₩29,376 | ₩29,409 | +0.05% | 700 |
|---|
| 2026.08.26 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,256 | ₩29,256 | ₩29,256 | ₩29,256 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,190 | ₩29,202 | ₩29,189 | ₩29,202 | +0.04% | 3.1천 |
|---|
| 2026.08.21 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,197 | ₩29,197 | ₩29,197 | ₩29,197 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,349 | ₩29,349 | ₩29,349 | ₩29,349 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,324 | ₩29,324 | ₩29,324 | ₩29,324 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,456 | ₩29,456 | ₩29,456 | ₩29,456 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,529 | ₩29,529 | ₩29,529 | ₩29,529 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,590 | ₩29,590 | ₩29,578 | ₩29,578 | -0.04% | 100 |
|---|
| 2026.08.12 | ₩29,439 | ₩29,439 | ₩29,439 | ₩29,439 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,383 | ₩29,383 | ₩29,383 | ₩29,383 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,439 | ₩29,439 | ₩29,439 | ₩29,439 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,411 | ₩29,411 | ₩29,411 | ₩29,411 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,323 | ₩29,323 | ₩29,323 | ₩29,323 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,269 | ₩29,417 | ₩29,269 | ₩29,417 | +0.51% | 200 |
|---|
| 2026.08.03 | ₩29,055 | ₩29,055 | ₩29,055 | ₩29,055 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,800 | ₩28,800 | ₩28,800 | ₩28,800 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,561 | ₩28,561 | ₩28,561 | ₩28,561 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,561 | ₩28,626 | ₩28,561 | ₩28,626 | +0.22% | 200 |
|---|
| 2026.07.27 | ₩28,548 | ₩28,561 | ₩28,535 | ₩28,561 | +0.05% | 200 |
|---|
| 2026.07.24 | ₩28,588 | ₩28,588 | ₩28,548 | ₩28,548 | -0.14% | 200 |
|---|
| 2026.07.23 | ₩28,511 | ₩28,511 | ₩28,511 | ₩28,511 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,792 | ₩28,792 | ₩28,792 | ₩28,792 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,762 | ₩28,808 | ₩28,762 | ₩28,808 | +0.16% | 100 |
|---|
| 2026.07.20 | ₩28,642 | ₩28,642 | ₩28,642 | ₩28,642 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,694 | ₩28,694 | ₩28,694 | ₩28,694 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,855 | ₩28,855 | ₩28,855 | ₩28,855 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,922 | ₩28,962 | ₩28,922 | ₩28,962 | +0.14% | 200 |
|---|
| 2026.07.14 | ₩28,961 | ₩28,961 | ₩28,902 | ₩28,902 | -0.20% | 100 |
|---|
| 2026.07.13 | ₩28,802 | ₩28,815 | ₩28,802 | ₩28,815 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩28,949 | ₩28,949 | ₩28,949 | ₩28,949 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,869 | ₩28,869 | ₩28,866 | ₩28,866 | -0.01% | 100 |
|---|
| 2026.07.08 | ₩28,695 | ₩28,708 | ₩28,695 | ₩28,708 | +0.05% | 100 |
|---|
| 2026.07.07 | ₩28,815 | ₩28,815 | ₩28,787 | ₩28,787 | -0.10% | 100 |
|---|
| 2026.07.06 | ₩28,889 | ₩28,889 | ₩28,873 | ₩28,873 | -0.06% | 100 |
|---|
| 2026.07.02 | ₩28,651 | ₩28,662 | ₩28,651 | ₩28,662 | +0.04% | 200 |
|---|
| 2026.07.01 | ₩28,722 | ₩28,723 | ₩28,722 | ₩28,723 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩28,695 | ₩28,774 | ₩28,695 | ₩28,774 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩28,548 | ₩28,600 | ₩28,441 | ₩28,600 | +0.18% | 600 |
|---|
| 2026.06.26 | ₩28,529 | ₩28,529 | ₩28,515 | ₩28,515 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩28,575 | ₩28,575 | ₩28,505 | ₩28,505 | -0.24% | 100 |
|---|
| 2026.06.24 | ₩28,548 | ₩28,548 | ₩28,503 | ₩28,503 | -0.16% | 200 |
|---|
| 2026.06.23 | ₩28,567 | ₩28,567 | ₩28,567 | ₩28,567 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,869 | ₩28,869 | ₩28,831 | ₩28,831 | -0.13% | 100 |
|---|
| 2026.06.18 | ₩28,897 | ₩28,897 | ₩28,897 | ₩28,897 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,675 | ₩28,675 | ₩28,671 | ₩28,671 | -0.01% | 100 |
|---|
| 2026.06.16 | ₩28,941 | ₩28,941 | ₩28,941 | ₩28,941 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,042 | ₩29,042 | ₩29,023 | ₩29,023 | -0.06% | 200 |
|---|
| 2026.06.12 | ₩28,675 | ₩28,688 | ₩28,675 | ₩28,688 | +0.05% | 100 |
|---|
| 2026.06.11 | ₩28,348 | ₩28,591 | ₩28,348 | ₩28,591 | +0.86% | 200 |
|---|
| 2026.06.10 | ₩28,300 | ₩28,300 | ₩28,300 | ₩28,300 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,495 | ₩28,551 | ₩28,495 | ₩28,551 | +0.20% | 200 |
|---|
| 2026.06.08 | ₩28,788 | ₩28,788 | ₩28,643 | ₩28,643 | -0.51% | 400 |
|---|
| 2026.06.05 | ₩28,895 | ₩28,895 | ₩28,622 | ₩28,622 | -0.95% | 100 |
|---|
| 2026.06.04 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,029 | ₩29,029 | ₩29,022 | ₩29,022 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩26,559 | ₩29,142 | ₩26,559 | ₩29,142 | +9.73% | 1.1천 |
|---|
| 2026.06.01 | ₩29,149 | ₩29,149 | ₩29,136 | ₩29,136 | -0.05% | 200 |
|---|
| 2026.05.29 | ₩29,162 | ₩29,162 | ₩29,071 | ₩29,071 | -0.31% | 100 |
|---|
| 2026.05.28 | ₩28,975 | ₩29,029 | ₩28,975 | ₩29,029 | +0.18% | 100 |
|---|
| 2026.05.27 | ₩29,015 | ₩29,015 | ₩28,869 | ₩28,929 | -0.30% | 200 |
|---|
| 2026.05.26 | ₩28,903 | ₩28,903 | ₩28,894 | ₩28,894 | -0.03% | 100 |
|---|
| 2026.05.22 | ₩28,808 | ₩28,808 | ₩28,788 | ₩28,798 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩28,548 | ₩28,718 | ₩28,548 | ₩28,718 | +0.59% | 400 |
|---|
| 2026.05.20 | ₩28,588 | ₩28,648 | ₩28,561 | ₩28,648 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩28,495 | ₩28,495 | ₩28,463 | ₩28,463 | -0.11% | 100 |
|---|
| 2026.05.18 | ₩28,608 | ₩28,608 | ₩28,592 | ₩28,592 | -0.06% | 100 |
|---|
| 2026.05.15 | ₩28,668 | ₩28,668 | ₩28,622 | ₩28,622 | -0.16% | 100 |
|---|
| 2026.05.14 | ₩28,828 | ₩28,855 | ₩28,828 | ₩28,855 | +0.09% | 100 |
|---|
| 2026.05.13 | ₩28,788 | ₩28,788 | ₩28,715 | ₩28,715 | -0.26% | 100 |
|---|
| 2026.05.12 | ₩28,403 | ₩28,608 | ₩28,403 | ₩28,608 | +0.72% | 200 |
|---|
| 2026.05.11 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,561 | ₩28,568 | ₩28,561 | ₩28,568 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩28,415 | ₩28,415 | ₩28,334 | ₩28,409 | -0.02% | 200 |
|---|
| 2026.05.06 | ₩28,427 | ₩28,473 | ₩28,427 | ₩28,473 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩28,054 | ₩28,054 | ₩28,054 | ₩28,054 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩28,147 | ₩28,154 | ₩28,147 | ₩28,154 | +0.02% | 200 |
|---|
| 2026.04.30 | ₩28,077 | ₩28,077 | ₩28,070 | ₩28,070 | -0.02% | 200 |
|---|
| 2026.04.29 | ₩27,899 | ₩27,899 | ₩27,899 | ₩27,899 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,891 | ₩27,891 | ₩27,887 | ₩27,887 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩27,867 | ₩27,934 | ₩27,867 | ₩27,934 | +0.24% | 1.5천 |
|---|
| 2026.04.24 | ₩27,914 | ₩27,934 | ₩27,914 | ₩27,934 | +0.07% | 100 |
|---|
| 2026.04.23 | ₩27,800 | ₩27,820 | ₩27,800 | ₩27,820 | +0.07% | 200 |
|---|
| 2026.04.22 | ₩27,859 | ₩27,920 | ₩27,814 | ₩27,867 | +0.03% | 1천 |
|---|
| 2026.04.21 | ₩27,874 | ₩27,874 | ₩27,792 | ₩27,792 | -0.29% | 2.3천 |
|---|
| 2026.04.20 | ₩27,834 | ₩27,834 | ₩27,834 | ₩27,834 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩27,907 | ₩27,907 | ₩27,860 | ₩27,860 | -0.17% | 100 |
|---|
| 2026.04.16 | ₩27,774 | ₩27,774 | ₩27,740 | ₩27,740 | -0.12% | 200 |
|---|
| 2026.04.15 | ₩27,687 | ₩27,707 | ₩27,687 | ₩27,707 | +0.07% | 2천 |
|---|
| 2026.04.14 | ₩27,680 | ₩27,680 | ₩27,656 | ₩27,656 | -0.09% | 400 |
|---|
| 2026.04.13 | ₩27,453 | ₩27,453 | ₩27,453 | ₩27,453 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩27,505 | ₩27,505 | ₩27,453 | ₩27,453 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩27,492 | ₩27,492 | ₩27,446 | ₩27,446 | -0.17% | 300 |
|---|
| 2026.04.08 | ₩27,421 | ₩27,440 | ₩27,421 | ₩27,440 | +0.07% | 100 |
|---|
| 2026.04.07 | ₩27,492 | ₩27,492 | ₩27,433 | ₩27,433 | -0.21% | 200 |
|---|
| 2026.04.06 | ₩27,421 | ₩27,424 | ₩27,421 | ₩27,424 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩27,479 | ₩27,479 | ₩27,433 | ₩27,433 | -0.17% | 300 |
|---|
| 2026.04.01 | ₩27,479 | ₩27,479 | ₩27,432 | ₩27,432 | -0.17% | 200 |
|---|
| 2026.03.31 | ₩27,426 | ₩27,426 | ₩27,426 | ₩27,426 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩27,520 | ₩27,693 | ₩27,450 | ₩27,450 | -0.25% | 1.8천 |
|---|
| 2026.03.27 | ₩27,894 | ₩27,894 | ₩27,732 | ₩27,732 | -0.58% | 400 |
|---|
| 2026.03.26 | ₩28,188 | ₩28,188 | ₩28,087 | ₩28,087 | -0.36% | 300 |
|---|
| 2026.03.25 | ₩28,281 | ₩28,294 | ₩28,241 | ₩28,294 | +0.05% | 1.9천 |
|---|
| 2026.03.24 | ₩28,214 | ₩28,228 | ₩28,169 | ₩28,169 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩28,281 | ₩28,281 | ₩28,204 | ₩28,204 | -0.27% | 1.6천 |
|---|
| 2026.03.20 | ₩28,214 | ₩28,214 | ₩28,075 | ₩28,075 | -0.49% | 600 |
|---|
| 2026.03.19 | ₩28,226 | ₩28,388 | ₩28,121 | ₩28,229 | +0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩28,401 | ₩28,401 | ₩28,248 | ₩28,248 | -0.54% | 700 |
|---|
| 2026.03.17 | ₩28,401 | ₩28,428 | ₩28,376 | ₩28,376 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩28,374 | ₩28,441 | ₩28,353 | ₩28,353 | -0.08% | 1.9천 |
|---|
| 2026.03.13 | ₩28,294 | ₩28,294 | ₩28,240 | ₩28,240 | -0.19% | 600 |
|---|
| 2026.03.12 | ₩28,373 | ₩28,548 | ₩28,314 | ₩28,329 | -0.16% | 5.6천 |
|---|
| 2026.03.11 | ₩28,408 | ₩28,408 | ₩28,408 | ₩28,408 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,521 | ₩28,521 | ₩28,441 | ₩28,441 | -0.28% | 100 |
|---|
| 2026.03.09 | ₩28,444 | ₩28,444 | ₩28,444 | ₩28,444 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,361 | ₩28,455 | ₩28,361 | ₩28,381 | +0.07% | 3천 |
|---|
| 2026.03.05 | ₩28,455 | ₩28,455 | ₩28,428 | ₩28,428 | -0.09% | 200 |
|---|
| 2026.03.04 | ₩28,535 | ₩28,535 | ₩28,528 | ₩28,528 | -0.02% | 100 |
|---|
| 2026.03.03 | ₩28,457 | ₩28,457 | ₩28,455 | ₩28,455 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩28,555 | ₩28,555 | ₩28,555 | ₩28,555 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩28,508 | ₩28,561 | ₩28,507 | ₩28,507 | -0.00% | 400 |
|---|
| 2026.02.26 | ₩28,601 | ₩28,601 | ₩28,561 | ₩28,561 | -0.14% | 100 |
|---|
| 2026.02.25 | ₩28,655 | ₩28,655 | ₩28,626 | ₩28,626 | -0.10% | 200 |
|---|
| 2026.02.24 | ₩28,561 | ₩28,561 | ₩28,561 | ₩28,561 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩28,441 | ₩28,441 | ₩28,421 | ₩28,421 | -0.07% | 100 |
|---|
| 2026.02.20 | ₩28,548 | ₩28,548 | ₩28,535 | ₩28,535 | -0.05% | 100 |
|---|
| 2026.02.19 | ₩28,555 | ₩28,555 | ₩28,555 | ₩28,555 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩28,568 | ₩28,568 | ₩28,568 | ₩28,568 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩28,428 | ₩28,461 | ₩28,428 | ₩28,461 | +0.12% | 100 |
|---|
| 2026.02.13 | ₩28,461 | ₩28,461 | ₩28,436 | ₩28,436 | -0.09% | 200 |
|---|
| 2026.02.12 | ₩28,461 | ₩28,461 | ₩28,443 | ₩28,443 | -0.07% | 100 |
|---|
| 2026.02.11 | ₩28,615 | ₩28,615 | ₩28,595 | ₩28,595 | -0.07% | 100 |
|---|
| 2026.02.10 | ₩28,601 | ₩28,601 | ₩28,588 | ₩28,588 | -0.05% | 200 |
|---|
| 2026.02.09 | ₩28,588 | ₩28,609 | ₩28,588 | ₩28,609 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩28,417 | ₩28,561 | ₩28,417 | ₩28,561 | +0.51% | 2.1천 |
|---|
| 2026.02.05 | ₩28,455 | ₩28,455 | ₩28,374 | ₩28,374 | -0.28% | 100 |
|---|
| 2026.02.04 | ₩28,575 | ₩28,575 | ₩28,492 | ₩28,492 | -0.29% | 100 |
|---|
| 2026.02.03 | ₩28,488 | ₩28,541 | ₩28,488 | ₩28,541 | +0.19% | 100 |
|---|
| 2026.02.02 | ₩28,695 | ₩28,695 | ₩28,622 | ₩28,622 | -0.26% | 100 |
|---|
| 2026.01.30 | ₩28,573 | ₩28,573 | ₩28,509 | ₩28,509 | -0.22% | 100 |
|---|
| 2026.01.29 | ₩28,468 | ₩28,612 | ₩28,468 | ₩28,612 | +0.51% | 200 |
|---|
| 2026.01.28 | ₩28,695 | ₩28,695 | ₩28,575 | ₩28,628 | -0.23% | 400 |
|---|
| 2026.01.27 | ₩28,608 | ₩28,608 | ₩28,601 | ₩28,601 | -0.02% | 100 |
|---|
| 2026.01.26 | ₩28,548 | ₩28,548 | ₩28,535 | ₩28,535 | -0.05% | 100 |
|---|
| 2026.01.23 | ₩28,468 | ₩28,491 | ₩28,452 | ₩28,491 | +0.08% | 200 |
|---|
| 2026.01.22 | ₩28,435 | ₩28,441 | ₩28,428 | ₩28,428 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩28,308 | ₩28,337 | ₩28,308 | ₩28,337 | +0.10% | 100 |
|---|
| 2026.01.20 | ₩28,174 | ₩28,174 | ₩28,157 | ₩28,157 | -0.06% | 300 |
|---|
| 2026.01.16 | ₩28,535 | ₩28,540 | ₩28,535 | ₩28,540 | +0.02% | 200 |
|---|
| 2026.01.15 | ₩28,508 | ₩28,508 | ₩28,508 | ₩28,508 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,427 | ₩28,472 | ₩28,374 | ₩28,472 | +0.16% | 300 |
|---|
| 2026.01.13 | ₩28,587 | ₩28,587 | ₩28,577 | ₩28,577 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩28,575 | ₩28,622 | ₩28,575 | ₩28,622 | +0.16% | 200 |
|---|
| 2026.01.09 | ₩28,535 | ₩28,588 | ₩28,535 | ₩28,588 | +0.19% | 400 |
|---|
| 2026.01.08 | ₩28,441 | ₩28,443 | ₩28,441 | ₩28,443 | +0.00% | 200 |
|---|
| 2026.01.07 | ₩28,548 | ₩28,588 | ₩28,456 | ₩28,456 | -0.32% | 1.4천 |
|---|
| 2026.01.06 | ₩28,431 | ₩28,528 | ₩28,388 | ₩28,528 | +0.34% | 3.3천 |
|---|
| 2026.01.05 | ₩28,441 | ₩28,441 | ₩28,396 | ₩28,396 | -0.16% | 600 |
|---|
| 2026.01.02 | ₩28,214 | ₩28,346 | ₩28,214 | ₩28,250 | +0.13% | 1.9천 |
|---|
| 2025.12.31 | ₩28,305 | ₩28,305 | ₩28,252 | ₩28,252 | -0.19% | 800 |
|---|
| 2025.12.30 | ₩28,373 | ₩28,373 | ₩28,314 | ₩28,314 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,799 | ₩28,802 | ₩28,799 | ₩28,802 | +0.01% | 100 |
|---|
| 2025.12.24 | ₩28,827 | ₩28,842 | ₩28,802 | ₩28,802 | -0.09% | 500 |
|---|
| 2025.12.23 | ₩28,758 | ₩28,758 | ₩28,756 | ₩28,756 | -0.00% | 200 |
|---|
| 2025.12.22 | ₩28,706 | ₩28,735 | ₩28,706 | ₩28,735 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩28,686 | ₩28,686 | ₩28,675 | ₩28,675 | -0.04% | 200 |
|---|
| 2025.12.18 | ₩28,588 | ₩28,588 | ₩28,521 | ₩28,551 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩28,321 | ₩28,362 | ₩28,321 | ₩28,362 | +0.15% | 200 |
|---|
| 2025.12.16 | ₩28,575 | ₩28,655 | ₩28,575 | ₩28,591 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩28,682 | ₩28,682 | ₩28,635 | ₩28,635 | -0.16% | 300 |
|---|
| 2025.12.12 | ₩28,722 | ₩28,722 | ₩28,655 | ₩28,655 | -0.23% | 200 |
|---|
| 2025.12.11 | ₩28,762 | ₩28,762 | ₩28,756 | ₩28,756 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩28,695 | ₩28,739 | ₩28,695 | ₩28,739 | +0.15% | 200 |
|---|
| 2025.12.09 | ₩28,708 | ₩28,722 | ₩28,662 | ₩28,662 | -0.16% | 1.1천 |
|---|
| 2025.12.08 | ₩28,682 | ₩28,682 | ₩28,662 | ₩28,662 | -0.07% | 200 |
|---|
| 2025.12.05 | ₩28,698 | ₩28,698 | ₩28,691 | ₩28,691 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩28,694 | ₩28,694 | ₩28,601 | ₩28,663 | -0.11% | 300 |
|---|
| 2025.12.03 | ₩28,589 | ₩28,828 | ₩28,588 | ₩28,662 | +0.25% | 1.9만 |
|---|
| 2025.12.02 | ₩28,640 | ₩28,640 | ₩28,615 | ₩28,615 | -0.09% | 100 |
|---|
| 2025.12.01 | ₩28,609 | ₩28,609 | ₩28,584 | ₩28,584 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩28,601 | ₩28,601 | ₩28,595 | ₩28,595 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩28,413 | ₩28,455 | ₩28,334 | ₩28,455 | +0.15% | 1.3만 |
|---|
| 2025.11.24 | ₩28,480 | ₩28,480 | ₩28,448 | ₩28,448 | -0.11% | 100 |
|---|
| 2025.11.21 | ₩28,373 | ₩28,373 | ₩28,328 | ₩28,328 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩28,441 | ₩28,441 | ₩28,200 | ₩28,200 | -0.85% | 300 |
|---|
| 2025.11.19 | ₩28,373 | ₩28,373 | ₩28,354 | ₩28,354 | -0.07% | 100 |
|---|
| 2025.11.18 | ₩28,336 | ₩28,388 | ₩28,336 | ₩28,388 | +0.18% | 200 |
|---|
| 2025.11.17 | ₩28,495 | ₩28,495 | ₩28,374 | ₩28,374 | -0.42% | 200 |
|---|
| 2025.11.14 | ₩28,481 | ₩28,548 | ₩28,481 | ₩28,488 | +0.02% | 600 |
|---|
| 2025.11.13 | ₩28,521 | ₩28,521 | ₩28,469 | ₩28,469 | -0.18% | 700 |
|---|
| 2025.11.12 | ₩28,631 | ₩28,631 | ₩28,631 | ₩28,631 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,639 | ₩28,639 | ₩28,626 | ₩28,626 | -0.05% | 200 |
|---|
| 2025.11.10 | ₩28,523 | ₩28,601 | ₩28,523 | ₩28,601 | +0.28% | 400 |
|---|
| 2025.11.07 | ₩28,322 | ₩28,436 | ₩28,322 | ₩28,436 | +0.40% | 600 |
|---|
| 2025.11.06 | ₩28,451 | ₩28,451 | ₩28,451 | ₩28,451 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,468 | ₩28,563 | ₩28,468 | ₩28,563 | +0.33% | 300 |
|---|
| 2025.11.04 | ₩28,535 | ₩28,535 | ₩28,515 | ₩28,515 | -0.07% | 300 |
|---|
| 2025.11.03 | ₩28,615 | ₩28,615 | ₩28,592 | ₩28,592 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩28,565 | ₩28,568 | ₩28,565 | ₩28,568 | +0.01% | 100 |
|---|
| 2025.10.30 | ₩28,561 | ₩28,588 | ₩28,561 | ₩28,588 | +0.09% | 100 |
|---|
| 2025.10.29 | ₩28,615 | ₩28,662 | ₩28,615 | ₩28,660 | +0.16% | 200 |
|---|
| 2025.10.28 | ₩28,722 | ₩28,722 | ₩28,603 | ₩28,675 | -0.16% | 1.8천 |
|---|
| 2025.10.27 | ₩28,535 | ₩28,655 | ₩28,535 | ₩28,628 | +0.33% | 2.3천 |
|---|
| 2025.10.24 | ₩28,575 | ₩28,575 | ₩28,515 | ₩28,521 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩28,389 | ₩28,468 | ₩28,389 | ₩28,435 | +0.16% | 1.7천 |
|---|
| 2025.10.22 | ₩28,348 | ₩28,401 | ₩28,348 | ₩28,381 | +0.12% | 400 |
|---|
| 2025.10.21 | ₩28,416 | ₩28,421 | ₩28,416 | ₩28,421 | +0.02% | 200 |
|---|
| 2025.10.20 | ₩28,348 | ₩28,441 | ₩28,348 | ₩28,421 | +0.26% | 1.3천 |
|---|
| 2025.10.17 | ₩28,334 | ₩28,401 | ₩28,321 | ₩28,321 | -0.05% | 2.6천 |
|---|
| 2025.10.16 | ₩28,294 | ₩28,308 | ₩28,274 | ₩28,274 | -0.07% | 700 |
|---|
| 2025.10.15 | ₩28,321 | ₩28,361 | ₩28,242 | ₩28,314 | -0.02% | 3.9천 |
|---|
| 2025.10.14 | ₩28,107 | ₩28,308 | ₩28,107 | ₩28,308 | +0.71% | 1.1천 |
|---|
| 2025.10.13 | ₩28,334 | ₩28,334 | ₩28,294 | ₩28,294 | -0.14% | 200 |
|---|
| 2025.10.10 | ₩28,421 | ₩28,561 | ₩28,170 | ₩28,170 | -0.88% | 5.3천 |
|---|