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 | ₩29,586 | ₩29,586 | ₩29,586 | ₩29,586 | 0.00% | 100 |
| 2026.10.08 | ₩29,454 | ₩29,454 | ₩29,451 | ₩29,451 | -0.01% | 100 |
| 2026.10.07 | ₩29,548 | ₩29,548 | ₩29,548 | ₩29,548 | 0.00% | 100 |
| 2026.10.06 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 100 |
| 2026.10.05 | ₩29,467 | ₩29,467 | ₩29,467 | ₩29,467 | 0.00% | 100 |
| 2026.10.02 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
| 2026.10.01 | ₩29,204 | ₩29,204 | ₩29,204 | ₩29,204 | 0.00% | 100 |
| 2026.09.30 | ₩29,254 | ₩29,254 | ₩29,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,183 |
| -0.24% |
| 300 |
| 2026.09.29 | ₩29,200 | ₩29,200 | ₩29,200 | ₩29,200 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩29,347 | ₩29,347 | ₩29,327 | ₩29,327 | -0.07% | 100 |
|---|
| 2026.09.25 | ₩29,485 | ₩29,485 | ₩29,485 | ₩29,485 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,227 | ₩29,373 | ₩29,227 | ₩29,373 | +0.50% | 600 |
|---|
| 2026.09.23 | ₩29,367 | ₩29,367 | ₩29,367 | ₩29,367 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,523 | ₩29,523 | ₩29,523 | ₩29,523 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩29,427 | ₩29,541 | ₩29,427 | ₩29,541 | +0.39% | 100 |
|---|
| 2026.09.18 | ₩29,107 | ₩29,179 | ₩29,107 | ₩29,179 | +0.25% | 300 |
|---|
| 2026.09.17 | ₩29,207 | ₩29,207 | ₩29,207 | ₩29,207 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,047 | ₩29,047 | ₩29,047 | ₩29,047 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,147 | ₩29,156 | ₩29,147 | ₩29,156 | +0.03% | 100 |
|---|
| 2026.09.11 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,060 | ₩29,060 | ₩29,060 | ₩29,060 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,387 | ₩29,474 | ₩29,387 | ₩29,474 | +0.30% | 100 |
|---|
| 2026.09.02 | ₩29,234 | ₩29,234 | ₩29,234 | ₩29,234 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,120 | ₩29,135 | ₩29,120 | ₩29,135 | +0.05% | 100 |
|---|
| 2026.08.31 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩29,454 | ₩29,454 | ₩29,374 | ₩29,374 | -0.27% | 100 |
|---|
| 2026.08.27 | ₩29,394 | ₩29,407 | ₩29,374 | ₩29,407 | +0.05% | 700 |
|---|
| 2026.08.26 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,254 | ₩29,254 | ₩29,254 | ₩29,254 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,188 | ₩29,200 | ₩29,187 | ₩29,200 | +0.04% | 3.1천 |
|---|
| 2026.08.21 | ₩29,260 | ₩29,260 | ₩29,260 | ₩29,260 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,195 | ₩29,195 | ₩29,195 | ₩29,195 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,347 | ₩29,347 | ₩29,347 | ₩29,347 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,322 | ₩29,322 | ₩29,322 | ₩29,322 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,588 | ₩29,588 | ₩29,576 | ₩29,576 | -0.04% | 100 |
|---|
| 2026.08.12 | ₩29,437 | ₩29,437 | ₩29,437 | ₩29,437 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,381 | ₩29,381 | ₩29,381 | ₩29,381 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩29,437 | ₩29,437 | ₩29,437 | ₩29,437 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,409 | ₩29,409 | ₩29,409 | ₩29,409 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,321 | ₩29,321 | ₩29,321 | ₩29,321 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,391 | ₩29,391 | ₩29,391 | ₩29,391 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩29,267 | ₩29,415 | ₩29,267 | ₩29,415 | +0.51% | 200 |
|---|
| 2026.08.03 | ₩29,054 | ₩29,054 | ₩29,054 | ₩29,054 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,798 | ₩28,798 | ₩28,798 | ₩28,798 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,559 | ₩28,559 | ₩28,559 | ₩28,559 | 0.00% | 300 |
|---|
| 2026.07.29 | ₩28,333 | ₩28,333 | ₩28,333 | ₩28,333 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,559 | ₩28,624 | ₩28,559 | ₩28,624 | +0.22% | 200 |
|---|
| 2026.07.27 | ₩28,546 | ₩28,559 | ₩28,533 | ₩28,559 | +0.05% | 200 |
|---|
| 2026.07.24 | ₩28,586 | ₩28,586 | ₩28,546 | ₩28,546 | -0.14% | 200 |
|---|
| 2026.07.23 | ₩28,509 | ₩28,509 | ₩28,509 | ₩28,509 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,790 | ₩28,790 | ₩28,790 | ₩28,790 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,760 | ₩28,807 | ₩28,760 | ₩28,807 | +0.16% | 100 |
|---|
| 2026.07.20 | ₩28,640 | ₩28,640 | ₩28,640 | ₩28,640 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,692 | ₩28,692 | ₩28,692 | ₩28,692 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩28,853 | ₩28,853 | ₩28,853 | ₩28,853 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩28,920 | ₩28,960 | ₩28,920 | ₩28,960 | +0.14% | 200 |
|---|
| 2026.07.14 | ₩28,959 | ₩28,959 | ₩28,900 | ₩28,900 | -0.20% | 100 |
|---|
| 2026.07.13 | ₩28,800 | ₩28,813 | ₩28,800 | ₩28,813 | +0.05% | 100 |
|---|
| 2026.07.10 | ₩28,947 | ₩28,947 | ₩28,947 | ₩28,947 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,867 | ₩28,867 | ₩28,864 | ₩28,864 | -0.01% | 100 |
|---|
| 2026.07.08 | ₩28,693 | ₩28,706 | ₩28,693 | ₩28,706 | +0.05% | 100 |
|---|
| 2026.07.07 | ₩28,813 | ₩28,813 | ₩28,785 | ₩28,785 | -0.10% | 100 |
|---|
| 2026.07.06 | ₩28,887 | ₩28,887 | ₩28,871 | ₩28,871 | -0.06% | 100 |
|---|
| 2026.07.02 | ₩28,649 | ₩28,660 | ₩28,649 | ₩28,660 | +0.04% | 200 |
|---|
| 2026.07.01 | ₩28,720 | ₩28,721 | ₩28,720 | ₩28,721 | +0.00% | 300 |
|---|
| 2026.06.30 | ₩28,693 | ₩28,772 | ₩28,693 | ₩28,772 | +0.27% | 300 |
|---|
| 2026.06.29 | ₩28,546 | ₩28,598 | ₩28,439 | ₩28,598 | +0.18% | 600 |
|---|
| 2026.06.26 | ₩28,527 | ₩28,527 | ₩28,513 | ₩28,513 | -0.05% | 100 |
|---|
| 2026.06.25 | ₩28,573 | ₩28,573 | ₩28,503 | ₩28,503 | -0.24% | 100 |
|---|
| 2026.06.24 | ₩28,546 | ₩28,546 | ₩28,501 | ₩28,501 | -0.16% | 200 |
|---|
| 2026.06.23 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,867 | ₩28,867 | ₩28,829 | ₩28,829 | -0.13% | 100 |
|---|
| 2026.06.18 | ₩28,895 | ₩28,895 | ₩28,895 | ₩28,895 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,673 | ₩28,673 | ₩28,669 | ₩28,669 | -0.01% | 100 |
|---|
| 2026.06.16 | ₩28,939 | ₩28,939 | ₩28,939 | ₩28,939 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,040 | ₩29,040 | ₩29,021 | ₩29,021 | -0.06% | 200 |
|---|
| 2026.06.12 | ₩28,673 | ₩28,686 | ₩28,673 | ₩28,686 | +0.05% | 100 |
|---|
| 2026.06.11 | ₩28,346 | ₩28,589 | ₩28,346 | ₩28,589 | +0.86% | 200 |
|---|
| 2026.06.10 | ₩28,298 | ₩28,298 | ₩28,298 | ₩28,298 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,493 | ₩28,549 | ₩28,493 | ₩28,549 | +0.20% | 200 |
|---|
| 2026.06.08 | ₩28,786 | ₩28,786 | ₩28,641 | ₩28,641 | -0.51% | 400 |
|---|
| 2026.06.05 | ₩28,893 | ₩28,893 | ₩28,620 | ₩28,620 | -0.95% | 100 |
|---|
| 2026.06.04 | ₩29,100 | ₩29,100 | ₩29,100 | ₩29,100 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩29,027 | ₩29,027 | ₩29,020 | ₩29,020 | -0.02% | 200 |
|---|
| 2026.06.02 | ₩26,557 | ₩29,140 | ₩26,557 | ₩29,140 | +9.73% | 1.1천 |
|---|
| 2026.06.01 | ₩29,147 | ₩29,147 | ₩29,134 | ₩29,134 | -0.05% | 200 |
|---|
| 2026.05.29 | ₩29,160 | ₩29,160 | ₩29,070 | ₩29,070 | -0.31% | 100 |
|---|
| 2026.05.28 | ₩28,973 | ₩29,027 | ₩28,973 | ₩29,027 | +0.18% | 100 |
|---|
| 2026.05.27 | ₩29,013 | ₩29,013 | ₩28,867 | ₩28,927 | -0.30% | 200 |
|---|
| 2026.05.26 | ₩28,901 | ₩28,901 | ₩28,892 | ₩28,892 | -0.03% | 100 |
|---|
| 2026.05.22 | ₩28,807 | ₩28,807 | ₩28,786 | ₩28,796 | -0.04% | 300 |
|---|
| 2026.05.21 | ₩28,546 | ₩28,716 | ₩28,546 | ₩28,716 | +0.59% | 400 |
|---|
| 2026.05.20 | ₩28,586 | ₩28,646 | ₩28,559 | ₩28,646 | +0.21% | 400 |
|---|
| 2026.05.19 | ₩28,493 | ₩28,493 | ₩28,461 | ₩28,461 | -0.11% | 100 |
|---|
| 2026.05.18 | ₩28,606 | ₩28,606 | ₩28,590 | ₩28,590 | -0.06% | 100 |
|---|
| 2026.05.15 | ₩28,666 | ₩28,666 | ₩28,620 | ₩28,620 | -0.16% | 100 |
|---|
| 2026.05.14 | ₩28,827 | ₩28,853 | ₩28,827 | ₩28,853 | +0.09% | 100 |
|---|
| 2026.05.13 | ₩28,786 | ₩28,786 | ₩28,713 | ₩28,713 | -0.26% | 100 |
|---|
| 2026.05.12 | ₩28,401 | ₩28,606 | ₩28,401 | ₩28,606 | +0.72% | 200 |
|---|
| 2026.05.11 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩28,559 | ₩28,566 | ₩28,559 | ₩28,566 | +0.02% | 400 |
|---|
| 2026.05.07 | ₩28,413 | ₩28,413 | ₩28,333 | ₩28,407 | -0.02% | 200 |
|---|
| 2026.05.06 | ₩28,425 | ₩28,471 | ₩28,425 | ₩28,471 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩28,192 | ₩28,192 | ₩28,192 | ₩28,192 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 1천 |
|---|
| 2026.05.01 | ₩28,146 | ₩28,152 | ₩28,146 | ₩28,152 | +0.02% | 200 |
|---|
| 2026.04.30 | ₩28,075 | ₩28,075 | ₩28,068 | ₩28,068 | -0.02% | 200 |
|---|
| 2026.04.29 | ₩27,897 | ₩27,897 | ₩27,897 | ₩27,897 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩27,889 | ₩27,889 | ₩27,885 | ₩27,885 | -0.01% | 100 |
|---|
| 2026.04.27 | ₩27,865 | ₩27,932 | ₩27,865 | ₩27,932 | +0.24% | 1.5천 |
|---|
| 2026.04.24 | ₩27,912 | ₩27,932 | ₩27,912 | ₩27,932 | +0.07% | 100 |
|---|
| 2026.04.23 | ₩27,798 | ₩27,818 | ₩27,798 | ₩27,818 | +0.07% | 200 |
|---|
| 2026.04.22 | ₩27,857 | ₩27,919 | ₩27,812 | ₩27,865 | +0.03% | 1천 |
|---|
| 2026.04.21 | ₩27,872 | ₩27,872 | ₩27,790 | ₩27,790 | -0.29% | 2.3천 |
|---|
| 2026.04.20 | ₩27,832 | ₩27,832 | ₩27,832 | ₩27,832 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩27,905 | ₩27,905 | ₩27,859 | ₩27,859 | -0.17% | 100 |
|---|
| 2026.04.16 | ₩27,772 | ₩27,772 | ₩27,738 | ₩27,738 | -0.12% | 200 |
|---|
| 2026.04.15 | ₩27,685 | ₩27,705 | ₩27,685 | ₩27,705 | +0.07% | 2천 |
|---|
| 2026.04.14 | ₩27,678 | ₩27,678 | ₩27,654 | ₩27,654 | -0.09% | 400 |
|---|
| 2026.04.13 | ₩27,451 | ₩27,451 | ₩27,451 | ₩27,451 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩27,503 | ₩27,503 | ₩27,451 | ₩27,451 | -0.19% | 400 |
|---|
| 2026.04.09 | ₩27,490 | ₩27,490 | ₩27,445 | ₩27,445 | -0.17% | 300 |
|---|
| 2026.04.08 | ₩27,419 | ₩27,438 | ₩27,419 | ₩27,438 | +0.07% | 100 |
|---|
| 2026.04.07 | ₩27,490 | ₩27,490 | ₩27,431 | ₩27,431 | -0.21% | 200 |
|---|
| 2026.04.06 | ₩27,419 | ₩27,422 | ₩27,419 | ₩27,422 | +0.01% | 100 |
|---|
| 2026.04.02 | ₩27,477 | ₩27,477 | ₩27,431 | ₩27,431 | -0.17% | 300 |
|---|
| 2026.04.01 | ₩27,477 | ₩27,477 | ₩27,430 | ₩27,430 | -0.17% | 200 |
|---|
| 2026.03.31 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩27,518 | ₩27,692 | ₩27,449 | ₩27,449 | -0.25% | 1.8천 |
|---|
| 2026.03.27 | ₩27,892 | ₩27,892 | ₩27,730 | ₩27,730 | -0.58% | 400 |
|---|
| 2026.03.26 | ₩28,186 | ₩28,186 | ₩28,086 | ₩28,086 | -0.36% | 300 |
|---|
| 2026.03.25 | ₩28,279 | ₩28,292 | ₩28,239 | ₩28,292 | +0.05% | 1.9천 |
|---|
| 2026.03.24 | ₩28,212 | ₩28,226 | ₩28,167 | ₩28,167 | -0.16% | 2.4천 |
|---|
| 2026.03.23 | ₩28,279 | ₩28,279 | ₩28,202 | ₩28,202 | -0.27% | 1.6천 |
|---|
| 2026.03.20 | ₩28,212 | ₩28,212 | ₩28,073 | ₩28,073 | -0.49% | 600 |
|---|
| 2026.03.19 | ₩28,224 | ₩28,386 | ₩28,119 | ₩28,227 | +0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩28,399 | ₩28,399 | ₩28,246 | ₩28,246 | -0.54% | 700 |
|---|
| 2026.03.17 | ₩28,399 | ₩28,426 | ₩28,374 | ₩28,374 | -0.09% | 1.1천 |
|---|
| 2026.03.16 | ₩28,373 | ₩28,439 | ₩28,351 | ₩28,351 | -0.08% | 1.9천 |
|---|
| 2026.03.13 | ₩28,292 | ₩28,292 | ₩28,238 | ₩28,238 | -0.19% | 600 |
|---|
| 2026.03.12 | ₩28,371 | ₩28,546 | ₩28,312 | ₩28,327 | -0.16% | 5.6천 |
|---|
| 2026.03.11 | ₩28,406 | ₩28,406 | ₩28,406 | ₩28,406 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩28,519 | ₩28,519 | ₩28,439 | ₩28,439 | -0.28% | 100 |
|---|
| 2026.03.09 | ₩28,442 | ₩28,442 | ₩28,442 | ₩28,442 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩28,359 | ₩28,453 | ₩28,359 | ₩28,379 | +0.07% | 3천 |
|---|
| 2026.03.05 | ₩28,453 | ₩28,453 | ₩28,426 | ₩28,426 | -0.09% | 200 |
|---|
| 2026.03.04 | ₩28,533 | ₩28,533 | ₩28,526 | ₩28,526 | -0.02% | 100 |
|---|
| 2026.03.03 | ₩28,455 | ₩28,455 | ₩28,453 | ₩28,453 | -0.01% | 200 |
|---|
| 2026.03.02 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩28,506 | ₩28,559 | ₩28,505 | ₩28,505 | -0.00% | 400 |
|---|
| 2026.02.26 | ₩28,600 | ₩28,600 | ₩28,559 | ₩28,559 | -0.14% | 100 |
|---|
| 2026.02.25 | ₩28,653 | ₩28,653 | ₩28,624 | ₩28,624 | -0.10% | 200 |
|---|
| 2026.02.24 | ₩28,559 | ₩28,559 | ₩28,559 | ₩28,559 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩28,439 | ₩28,439 | ₩28,419 | ₩28,419 | -0.07% | 100 |
|---|
| 2026.02.20 | ₩28,546 | ₩28,546 | ₩28,533 | ₩28,533 | -0.05% | 100 |
|---|
| 2026.02.19 | ₩28,553 | ₩28,553 | ₩28,553 | ₩28,553 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩28,566 | ₩28,566 | ₩28,566 | ₩28,566 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩28,426 | ₩28,459 | ₩28,426 | ₩28,459 | +0.12% | 100 |
|---|
| 2026.02.13 | ₩28,459 | ₩28,459 | ₩28,434 | ₩28,434 | -0.09% | 200 |
|---|
| 2026.02.12 | ₩28,459 | ₩28,459 | ₩28,441 | ₩28,441 | -0.07% | 100 |
|---|
| 2026.02.11 | ₩28,613 | ₩28,613 | ₩28,593 | ₩28,593 | -0.07% | 100 |
|---|
| 2026.02.10 | ₩28,600 | ₩28,600 | ₩28,586 | ₩28,586 | -0.05% | 200 |
|---|
| 2026.02.09 | ₩28,586 | ₩28,608 | ₩28,586 | ₩28,608 | +0.07% | 300 |
|---|
| 2026.02.06 | ₩28,415 | ₩28,559 | ₩28,415 | ₩28,559 | +0.51% | 2.1천 |
|---|
| 2026.02.05 | ₩28,453 | ₩28,453 | ₩28,373 | ₩28,373 | -0.28% | 100 |
|---|
| 2026.02.04 | ₩28,573 | ₩28,573 | ₩28,490 | ₩28,490 | -0.29% | 100 |
|---|
| 2026.02.03 | ₩28,486 | ₩28,539 | ₩28,486 | ₩28,539 | +0.19% | 100 |
|---|
| 2026.02.02 | ₩28,693 | ₩28,693 | ₩28,620 | ₩28,620 | -0.26% | 100 |
|---|
| 2026.01.30 | ₩28,572 | ₩28,572 | ₩28,507 | ₩28,507 | -0.22% | 100 |
|---|
| 2026.01.29 | ₩28,466 | ₩28,610 | ₩28,466 | ₩28,610 | +0.51% | 200 |
|---|
| 2026.01.28 | ₩28,693 | ₩28,693 | ₩28,573 | ₩28,626 | -0.23% | 400 |
|---|
| 2026.01.27 | ₩28,606 | ₩28,606 | ₩28,600 | ₩28,600 | -0.02% | 100 |
|---|
| 2026.01.26 | ₩28,546 | ₩28,546 | ₩28,533 | ₩28,533 | -0.05% | 100 |
|---|
| 2026.01.23 | ₩28,466 | ₩28,489 | ₩28,450 | ₩28,489 | +0.08% | 200 |
|---|
| 2026.01.22 | ₩28,433 | ₩28,439 | ₩28,426 | ₩28,426 | -0.02% | 200 |
|---|
| 2026.01.21 | ₩28,306 | ₩28,335 | ₩28,306 | ₩28,335 | +0.10% | 100 |
|---|
| 2026.01.20 | ₩28,172 | ₩28,172 | ₩28,155 | ₩28,155 | -0.06% | 300 |
|---|
| 2026.01.16 | ₩28,533 | ₩28,538 | ₩28,533 | ₩28,538 | +0.02% | 200 |
|---|
| 2026.01.15 | ₩28,506 | ₩28,506 | ₩28,506 | ₩28,506 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩28,425 | ₩28,470 | ₩28,373 | ₩28,470 | +0.16% | 300 |
|---|
| 2026.01.13 | ₩28,585 | ₩28,585 | ₩28,576 | ₩28,576 | -0.03% | 100 |
|---|
| 2026.01.12 | ₩28,573 | ₩28,620 | ₩28,573 | ₩28,620 | +0.16% | 200 |
|---|
| 2026.01.09 | ₩28,533 | ₩28,586 | ₩28,533 | ₩28,586 | +0.19% | 400 |
|---|
| 2026.01.08 | ₩28,439 | ₩28,441 | ₩28,439 | ₩28,441 | +0.00% | 200 |
|---|
| 2026.01.07 | ₩28,546 | ₩28,586 | ₩28,454 | ₩28,454 | -0.32% | 1.4천 |
|---|
| 2026.01.06 | ₩28,429 | ₩28,526 | ₩28,386 | ₩28,526 | +0.34% | 3.3천 |
|---|
| 2026.01.05 | ₩28,439 | ₩28,439 | ₩28,394 | ₩28,394 | -0.16% | 600 |
|---|
| 2026.01.02 | ₩28,212 | ₩28,345 | ₩28,212 | ₩28,248 | +0.13% | 1.9천 |
|---|
| 2025.12.31 | ₩28,303 | ₩28,303 | ₩28,250 | ₩28,250 | -0.19% | 800 |
|---|
| 2025.12.30 | ₩28,371 | ₩28,371 | ₩28,312 | ₩28,312 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 300 |
|---|
| 2025.12.26 | ₩28,797 | ₩28,800 | ₩28,797 | ₩28,800 | +0.01% | 100 |
|---|
| 2025.12.24 | ₩28,825 | ₩28,840 | ₩28,800 | ₩28,800 | -0.09% | 500 |
|---|
| 2025.12.23 | ₩28,756 | ₩28,756 | ₩28,754 | ₩28,754 | -0.00% | 200 |
|---|
| 2025.12.22 | ₩28,704 | ₩28,733 | ₩28,704 | ₩28,733 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩28,684 | ₩28,684 | ₩28,673 | ₩28,673 | -0.04% | 200 |
|---|
| 2025.12.18 | ₩28,586 | ₩28,586 | ₩28,519 | ₩28,549 | -0.13% | 200 |
|---|
| 2025.12.17 | ₩28,319 | ₩28,361 | ₩28,319 | ₩28,361 | +0.15% | 200 |
|---|
| 2025.12.16 | ₩28,573 | ₩28,653 | ₩28,573 | ₩28,589 | +0.06% | 400 |
|---|
| 2025.12.15 | ₩28,680 | ₩28,680 | ₩28,633 | ₩28,633 | -0.16% | 300 |
|---|
| 2025.12.12 | ₩28,720 | ₩28,720 | ₩28,653 | ₩28,653 | -0.23% | 200 |
|---|
| 2025.12.11 | ₩28,760 | ₩28,760 | ₩28,754 | ₩28,754 | -0.02% | 400 |
|---|
| 2025.12.10 | ₩28,693 | ₩28,737 | ₩28,693 | ₩28,737 | +0.15% | 200 |
|---|
| 2025.12.09 | ₩28,706 | ₩28,720 | ₩28,660 | ₩28,660 | -0.16% | 1.1천 |
|---|
| 2025.12.08 | ₩28,680 | ₩28,680 | ₩28,660 | ₩28,660 | -0.07% | 200 |
|---|
| 2025.12.05 | ₩28,696 | ₩28,696 | ₩28,689 | ₩28,689 | -0.02% | 100 |
|---|
| 2025.12.04 | ₩28,692 | ₩28,692 | ₩28,600 | ₩28,661 | -0.11% | 300 |
|---|
| 2025.12.03 | ₩28,588 | ₩28,827 | ₩28,586 | ₩28,660 | +0.25% | 1.9만 |
|---|
| 2025.12.02 | ₩28,638 | ₩28,638 | ₩28,613 | ₩28,613 | -0.09% | 100 |
|---|
| 2025.12.01 | ₩28,608 | ₩28,608 | ₩28,582 | ₩28,582 | -0.09% | 1천 |
|---|
| 2025.11.28 | ₩28,613 | ₩28,613 | ₩28,613 | ₩28,613 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩28,600 | ₩28,600 | ₩28,593 | ₩28,593 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩28,411 | ₩28,453 | ₩28,333 | ₩28,453 | +0.15% | 1.3만 |
|---|
| 2025.11.24 | ₩28,478 | ₩28,478 | ₩28,446 | ₩28,446 | -0.11% | 100 |
|---|
| 2025.11.21 | ₩28,371 | ₩28,371 | ₩28,326 | ₩28,326 | -0.16% | 300 |
|---|
| 2025.11.20 | ₩28,439 | ₩28,439 | ₩28,198 | ₩28,198 | -0.85% | 300 |
|---|
| 2025.11.19 | ₩28,371 | ₩28,371 | ₩28,353 | ₩28,353 | -0.07% | 100 |
|---|
| 2025.11.18 | ₩28,334 | ₩28,386 | ₩28,334 | ₩28,386 | +0.18% | 200 |
|---|
| 2025.11.17 | ₩28,493 | ₩28,493 | ₩28,373 | ₩28,373 | -0.42% | 200 |
|---|
| 2025.11.14 | ₩28,479 | ₩28,546 | ₩28,479 | ₩28,486 | +0.02% | 600 |
|---|
| 2025.11.13 | ₩28,519 | ₩28,519 | ₩28,467 | ₩28,467 | -0.18% | 700 |
|---|
| 2025.11.12 | ₩28,629 | ₩28,629 | ₩28,629 | ₩28,629 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩28,637 | ₩28,637 | ₩28,624 | ₩28,624 | -0.05% | 200 |
|---|
| 2025.11.10 | ₩28,521 | ₩28,600 | ₩28,521 | ₩28,600 | +0.28% | 400 |
|---|
| 2025.11.07 | ₩28,321 | ₩28,434 | ₩28,321 | ₩28,434 | +0.40% | 600 |
|---|
| 2025.11.06 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩28,466 | ₩28,561 | ₩28,466 | ₩28,561 | +0.33% | 300 |
|---|
| 2025.11.04 | ₩28,533 | ₩28,533 | ₩28,513 | ₩28,513 | -0.07% | 300 |
|---|
| 2025.11.03 | ₩28,613 | ₩28,613 | ₩28,590 | ₩28,590 | -0.08% | 300 |
|---|
| 2025.10.31 | ₩28,564 | ₩28,566 | ₩28,564 | ₩28,566 | +0.01% | 100 |
|---|
| 2025.10.30 | ₩28,559 | ₩28,586 | ₩28,559 | ₩28,586 | +0.09% | 100 |
|---|
| 2025.10.29 | ₩28,613 | ₩28,660 | ₩28,613 | ₩28,658 | +0.16% | 200 |
|---|
| 2025.10.28 | ₩28,720 | ₩28,720 | ₩28,601 | ₩28,673 | -0.16% | 1.8천 |
|---|
| 2025.10.27 | ₩28,533 | ₩28,653 | ₩28,533 | ₩28,626 | +0.33% | 2.3천 |
|---|
| 2025.10.24 | ₩28,573 | ₩28,573 | ₩28,513 | ₩28,519 | -0.19% | 300 |
|---|
| 2025.10.23 | ₩28,387 | ₩28,466 | ₩28,387 | ₩28,433 | +0.16% | 1.7천 |
|---|
| 2025.10.22 | ₩28,346 | ₩28,399 | ₩28,346 | ₩28,379 | +0.12% | 400 |
|---|
| 2025.10.21 | ₩28,414 | ₩28,419 | ₩28,414 | ₩28,419 | +0.02% | 200 |
|---|
| 2025.10.20 | ₩28,346 | ₩28,439 | ₩28,346 | ₩28,419 | +0.26% | 1.3천 |
|---|
| 2025.10.17 | ₩28,333 | ₩28,399 | ₩28,319 | ₩28,319 | -0.05% | 2.6천 |
|---|
| 2025.10.16 | ₩28,292 | ₩28,306 | ₩28,272 | ₩28,272 | -0.07% | 700 |
|---|
| 2025.10.15 | ₩28,319 | ₩28,359 | ₩28,240 | ₩28,312 | -0.02% | 3.9천 |
|---|
| 2025.10.14 | ₩28,106 | ₩28,306 | ₩28,106 | ₩28,306 | +0.71% | 1.1천 |
|---|
| 2025.10.13 | ₩28,333 | ₩28,333 | ₩28,292 | ₩28,292 | -0.14% | 200 |
|---|
| 2025.10.10 | ₩28,419 | ₩28,559 | ₩28,168 | ₩28,168 | -0.88% | 5.3천 |
|---|