시장 데이터를 불러오는 중
전체 종목
Cambria Global Momentum ETF 과거 주가
Cambria Global Momentum ETF · GMOM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global Momentum ETF · GMOM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,618 | ₩51,644 | ₩51,537 | ₩51,555 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,383 | ₩51,524 | ₩51,363 | ₩51,439 | +0.11% | 5.5천 |
| 2026.10.07 | ₩51,175 | ₩51,336 | ₩51,175 | ₩51,289 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,524 | ₩51,685 | ₩51,477 | ₩51,651 | +0.25% | 3.3천 |
| 2026.10.05 | ₩51,162 | ₩51,551 | ₩51,162 | ₩51,478 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,921 | ₩51,145 | ₩50,921 | ₩51,145 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,532 | ₩50,887 | ₩50,492 | ₩50,887 | +0.70% | 3.8천 |
| 2026.09.30 | ₩51,055 | ₩51,068 | ₩50,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,804 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩51,068 | ₩51,068 | ₩50,800 | ₩50,960 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,329 | ₩51,403 | ₩51,214 | ₩51,214 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,510 | ₩51,510 | ₩51,323 | ₩51,496 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩51,175 | ₩51,738 | ₩51,175 | ₩51,529 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,430 | ₩51,631 | ₩51,430 | ₩51,529 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,731 | ₩51,845 | ₩51,731 | ₩51,805 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,752 | ₩51,993 | ₩51,671 | ₩51,871 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩52,221 | ₩52,221 | ₩51,577 | ₩51,701 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,845 | ₩51,979 | ₩51,577 | ₩51,819 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,725 | ₩51,939 | ₩51,431 | ₩51,431 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,698 | ₩51,979 | ₩51,698 | ₩51,926 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,993 | ₩51,993 | ₩51,788 | ₩51,788 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩52,221 | ₩52,221 | ₩52,087 | ₩52,207 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩52,006 | ₩52,054 | ₩52,006 | ₩52,054 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,274 | ₩52,328 | ₩52,225 | ₩52,258 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,953 | ₩52,301 | ₩51,953 | ₩52,184 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,644 | ₩51,955 | ₩51,644 | ₩51,955 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,631 | ₩51,776 | ₩51,524 | ₩51,776 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,417 | ₩51,591 | ₩51,417 | ₩51,533 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,403 | ₩51,403 | ₩51,186 | ₩51,250 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,309 | ₩51,347 | ₩51,028 | ₩51,145 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩51,035 | ₩51,035 | ₩50,907 | ₩50,962 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩51,001 | ₩51,108 | ₩51,001 | ₩51,068 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,954 | ₩50,954 | ₩50,877 | ₩50,877 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,820 | ₩50,878 | ₩50,787 | ₩50,878 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,948 | ₩50,988 | ₩50,787 | ₩50,902 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,881 | ₩51,236 | ₩50,881 | ₩51,141 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,921 | ₩50,974 | ₩50,706 | ₩50,859 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩51,095 | ₩51,095 | ₩50,747 | ₩50,834 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,800 | ₩50,800 | ₩50,465 | ₩50,476 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,894 | ₩50,988 | ₩50,854 | ₩50,870 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,693 | ₩50,693 | ₩50,566 | ₩50,579 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,465 | ₩50,626 | ₩50,391 | ₩50,409 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,452 | ₩50,539 | ₩50,304 | ₩50,452 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩50,211 | ₩50,331 | ₩50,170 | ₩50,205 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,500 | ₩50,190 | ₩49,474 | ₩50,190 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,648 | ₩49,851 | ₩49,648 | ₩49,851 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,964 | ₩49,654 | ₩48,964 | ₩49,508 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,675 | ₩49,728 | ₩49,436 | ₩49,436 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,691 | ₩49,567 | ₩47,691 | ₩49,494 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,743 | ₩49,208 | ₩48,743 | ₩49,085 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩49,085 | ₩49,313 | ₩48,810 | ₩49,202 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,603 | ₩49,207 | ₩48,603 | ₩49,207 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,321 | ₩48,911 | ₩48,321 | ₩48,375 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,656 | ₩48,656 | ₩48,281 | ₩48,387 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩49,031 | ₩49,031 | ₩48,536 | ₩48,777 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,938 | ₩49,392 | ₩48,938 | ₩49,151 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,313 | ₩49,313 | ₩49,072 | ₩49,152 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,293 | ₩49,393 | ₩49,266 | ₩49,270 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩49,031 | ₩49,031 | ₩48,984 | ₩49,027 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,381 | ₩48,616 | ₩48,235 | ₩48,235 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,381 | ₩48,402 | ₩48,261 | ₩48,294 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,483 | ₩48,522 | ₩48,361 | ₩48,376 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,241 | ₩48,582 | ₩48,227 | ₩48,582 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩48,214 | ₩48,629 | ₩48,214 | ₩48,553 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,274 | ₩48,442 | ₩48,147 | ₩48,147 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,241 | ₩48,348 | ₩48,120 | ₩48,241 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩48,214 | ₩48,214 | ₩47,919 | ₩47,926 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,718 | ₩47,758 | ₩47,477 | ₩47,758 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,316 | ₩47,644 | ₩46,941 | ₩47,510 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,986 | ₩48,080 | ₩47,812 | ₩47,966 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,839 | ₩47,839 | ₩47,296 | ₩47,370 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,423 | ₩47,450 | ₩47,216 | ₩47,216 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,504 | ₩47,718 | ₩47,477 | ₩47,718 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩47,115 | ₩47,336 | ₩47,115 | ₩47,336 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩47,209 | ₩47,410 | ₩47,189 | ₩47,285 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,968 | ₩47,531 | ₩46,968 | ₩47,323 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,772 | ₩47,772 | ₩47,037 | ₩47,037 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,816 | ₩47,816 | ₩47,812 | ₩47,812 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,455 | ₩48,978 | ₩48,455 | ₩48,916 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,978 | ₩49,005 | ₩48,804 | ₩48,938 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,809 | ₩49,809 | ₩49,062 | ₩49,062 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,594 | ₩49,594 | ₩49,472 | ₩49,472 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,731 | ₩49,876 | ₩49,723 | ₩49,723 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,460 | ₩49,460 | ₩49,118 | ₩49,185 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,335 | ₩49,098 | ₩48,335 | ₩49,098 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,308 | ₩48,321 | ₩47,919 | ₩47,997 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩49,165 | ₩49,165 | ₩48,053 | ₩48,458 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,683 | ₩49,112 | ₩48,683 | ₩48,913 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩50,077 | ₩50,077 | ₩48,576 | ₩48,656 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩50,090 | ₩50,237 | ₩50,047 | ₩50,178 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,304 | ₩50,318 | ₩50,058 | ₩50,058 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,331 | ₩50,452 | ₩50,324 | ₩50,346 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,768 | ₩49,996 | ₩49,768 | ₩49,862 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,849 | ₩49,869 | ₩49,736 | ₩49,736 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,688 | ₩49,811 | ₩49,661 | ₩49,811 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,782 | ₩49,782 | ₩49,554 | ₩49,609 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩50,184 | ₩50,184 | ₩49,969 | ₩50,002 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,802 | ₩49,876 | ₩49,802 | ₩49,803 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,728 | ₩49,835 | ₩49,587 | ₩49,778 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,541 | ₩50,077 | ₩49,541 | ₩49,862 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,681 | ₩49,681 | ₩49,537 | ₩49,537 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,500 | ₩49,902 | ₩49,500 | ₩49,870 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩50,224 | ₩50,224 | ₩49,648 | ₩49,687 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,465 | ₩50,680 | ₩50,465 | ₩50,520 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,680 | ₩50,854 | ₩50,614 | ₩50,654 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,599 | ₩50,706 | ₩50,251 | ₩50,645 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,706 | ₩50,854 | ₩50,673 | ₩50,785 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,983 | ₩50,290 | ₩49,983 | ₩50,197 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,257 | ₩50,257 | ₩49,809 | ₩49,822 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,452 | ₩50,452 | ₩50,184 | ₩50,345 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,835 | ₩50,117 | ₩49,835 | ₩49,943 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,661 | ₩49,782 | ₩49,475 | ₩49,621 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩50,023 | ₩50,278 | ₩49,460 | ₩49,821 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,420 | ₩50,157 | ₩49,420 | ₩50,081 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,500 | ₩49,500 | ₩49,313 | ₩49,333 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,581 | ₩49,581 | ₩49,219 | ₩49,437 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,755 | ₩49,835 | ₩49,700 | ₩49,700 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,715 | ₩49,767 | ₩49,634 | ₩49,767 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,748 | ₩49,862 | ₩49,433 | ₩49,717 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,849 | ₩49,983 | ₩49,798 | ₩49,809 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,862 | ₩49,889 | ₩49,338 | ₩49,338 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,916 | ₩50,103 | ₩49,916 | ₩50,069 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,909 | ₩50,090 | ₩49,909 | ₩50,018 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,762 | ₩49,768 | ₩49,621 | ₩49,744 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,809 | ₩49,861 | ₩49,538 | ₩49,538 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,782 | ₩50,089 | ₩49,768 | ₩49,862 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,299 | ₩49,693 | ₩49,299 | ₩49,693 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,621 | ₩49,621 | ₩49,380 | ₩49,460 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩49,045 | ₩49,512 | ₩49,045 | ₩49,419 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩49,098 | ₩49,258 | ₩48,857 | ₩49,196 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,335 | ₩49,053 | ₩48,321 | ₩49,053 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,294 | ₩48,502 | ₩48,140 | ₩48,419 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩48,067 | ₩48,415 | ₩47,705 | ₩48,209 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,294 | ₩48,710 | ₩48,294 | ₩48,475 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,316 | ₩47,934 | ₩47,316 | ₩47,934 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,901 | ₩47,287 | ₩46,633 | ₩46,700 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩47,035 | ₩47,062 | ₩46,793 | ₩46,827 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩47,075 | ₩47,370 | ₩46,735 | ₩46,735 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,584 | ₩47,745 | ₩47,522 | ₩47,522 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,619 | ₩47,189 | ₩46,619 | ₩46,911 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,378 | ₩47,464 | ₩46,378 | ₩47,032 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,753 | ₩46,780 | ₩46,110 | ₩46,284 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,793 | ₩47,470 | ₩46,793 | ₩47,470 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,388 | ₩48,388 | ₩47,973 | ₩48,010 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,696 | ₩48,696 | ₩48,469 | ₩48,593 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩48,013 | ₩48,514 | ₩48,013 | ₩48,343 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,656 | ₩48,737 | ₩47,745 | ₩47,785 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,857 | ₩48,857 | ₩48,666 | ₩48,666 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩49,005 | ₩49,207 | ₩49,005 | ₩49,207 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩49,199 | ₩49,675 | ₩49,199 | ₩49,260 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,993 | ₩48,976 | ₩47,919 | ₩48,976 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩49,018 | ₩49,018 | ₩48,722 | ₩48,810 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,737 | ₩49,152 | ₩48,495 | ₩48,895 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,353 | ₩49,661 | ₩49,353 | ₩49,608 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩50,211 | ₩50,211 | ₩48,422 | ₩49,326 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,673 | ₩51,001 | ₩50,673 | ₩50,901 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,914 | ₩51,256 | ₩50,914 | ₩51,147 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,807 | ₩51,015 | ₩50,479 | ₩51,015 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,524 | ₩51,524 | ₩50,787 | ₩51,182 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,398 | ₩50,717 | ₩50,398 | ₩50,717 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,385 | ₩50,606 | ₩50,184 | ₩50,480 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,822 | ₩50,504 | ₩49,822 | ₩50,504 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩50,077 | ₩50,077 | ₩49,527 | ₩49,955 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,835 | ₩50,141 | ₩49,788 | ₩49,818 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩49,206 | ₩49,507 | ₩48,790 | ₩49,411 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,581 | ₩49,835 | ₩49,206 | ₩49,739 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,956 | ₩50,505 | ₩49,373 | ₩49,795 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩50,197 | ₩50,412 | ₩49,981 | ₩50,363 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,581 | ₩50,010 | ₩49,581 | ₩49,845 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩49,018 | ₩50,118 | ₩49,018 | ₩50,118 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,964 | ₩49,327 | ₩48,719 | ₩49,327 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,804 | ₩48,804 | ₩47,884 | ₩47,884 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,842 | ₩49,246 | ₩48,554 | ₩48,857 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,321 | ₩48,951 | ₩48,321 | ₩48,842 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩48,134 | ₩48,281 | ₩47,839 | ₩48,100 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,594 | ₩49,594 | ₩47,906 | ₩48,218 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩50,110 | ₩50,110 | ₩49,273 | ₩50,007 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,782 | ₩49,972 | ₩49,515 | ₩49,949 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,420 | ₩49,581 | ₩49,152 | ₩49,581 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩49,085 | ₩49,192 | ₩48,884 | ₩48,924 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,959 | ₩48,509 | ₩47,959 | ₩48,455 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,638 | ₩48,576 | ₩47,638 | ₩48,507 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,981 | ₩47,847 | ₩46,981 | ₩47,847 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩46,177 | ₩47,638 | ₩46,177 | ₩47,196 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩47,048 | ₩47,370 | ₩47,021 | ₩47,338 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,995 | ₩47,410 | ₩46,995 | ₩47,379 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩47,075 | ₩47,075 | ₩46,820 | ₩46,997 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,928 | ₩46,928 | ₩46,592 | ₩46,592 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,365 | ₩47,048 | ₩46,365 | ₩46,968 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩46,070 | ₩46,485 | ₩46,070 | ₩46,370 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,641 | ₩46,030 | ₩45,641 | ₩45,881 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,976 | ₩46,043 | ₩45,762 | ₩45,917 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩46,117 | ₩46,233 | ₩46,117 | ₩46,233 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,293 | ₩46,097 | ₩45,293 | ₩45,732 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩45,169 | ₩45,226 | ₩44,998 | ₩45,173 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩45,159 | ₩45,159 | ₩44,924 | ₩44,924 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,293 | ₩45,453 | ₩45,293 | ₩45,334 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,976 | ₩45,976 | ₩44,972 | ₩45,105 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,561 | ₩45,802 | ₩45,547 | ₩45,679 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,413 | ₩45,494 | ₩45,413 | ₩45,484 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩45,185 | ₩45,520 | ₩45,185 | ₩45,386 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,472 | ₩46,472 | ₩45,413 | ₩45,483 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩45,105 | ₩45,266 | ₩44,944 | ₩44,944 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,226 | ₩45,226 | ₩44,623 | ₩44,676 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,777 | ₩44,777 | ₩44,415 | ₩44,415 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,837 | ₩44,837 | ₩44,582 | ₩44,706 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,453 | ₩45,453 | ₩44,837 | ₩44,959 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,783 | ₩44,891 | ₩44,663 | ₩44,782 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,757 | ₩45,129 | ₩44,757 | ₩45,129 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,556 | ₩44,711 | ₩44,556 | ₩44,711 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,360 | ₩44,495 | ₩44,341 | ₩44,407 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩44,167 | ₩44,489 | ₩44,167 | ₩44,314 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,837 | ₩44,952 | ₩44,467 | ₩44,467 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,529 | ₩44,529 | ₩44,458 | ₩44,458 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,529 | ₩44,609 | ₩44,395 | ₩44,475 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,381 | ₩44,381 | ₩44,100 | ₩44,301 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,663 | ₩44,663 | ₩44,306 | ₩44,306 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,274 | ₩44,423 | ₩44,274 | ₩44,423 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩44,033 | ₩44,033 | ₩43,912 | ₩43,957 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩43,196 | ₩43,524 | ₩43,196 | ₩43,506 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩43,202 | ₩43,283 | ₩43,108 | ₩43,283 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,532 | ₩42,881 | ₩42,331 | ₩42,702 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,604 | ₩43,604 | ₩42,544 | ₩42,544 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,524 | ₩43,524 | ₩42,948 | ₩43,112 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩43,108 | ₩43,229 | ₩43,055 | ₩43,229 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,832 | ₩43,832 | ₩43,473 | ₩43,473 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,899 | ₩43,899 | ₩43,820 | ₩43,820 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,475 | ₩44,475 | ₩43,939 | ₩43,939 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,663 | ₩44,663 | ₩44,617 | ₩44,617 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,274 | ₩44,489 | ₩44,247 | ₩44,344 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩44,154 | ₩44,258 | ₩44,073 | ₩44,258 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,296 | ₩43,541 | ₩43,296 | ₩43,541 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,510 | ₩43,510 | ₩43,296 | ₩43,297 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,309 | ₩43,391 | ₩43,095 | ₩43,391 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,283 | ₩43,336 | ₩43,003 | ₩43,003 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,886 | ₩44,006 | ₩43,646 | ₩43,784 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,949 | ₩43,949 | ₩43,588 | ₩43,796 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,926 | ₩44,221 | ₩43,926 | ₩43,933 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,288 | ₩44,489 | ₩43,852 | ₩43,903 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩44,060 | ₩44,087 | ₩43,939 | ₩44,024 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩44,060 | ₩44,060 | ₩43,926 | ₩44,032 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩44,033 | ₩44,113 | ₩43,792 | ₩44,073 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,899 | ₩43,899 | ₩43,835 | ₩43,835 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,469 | ₩43,469 | ₩43,229 | ₩43,468 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,671 | ₩43,679 | ₩43,323 | ₩43,564 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,261 | ₩44,390 | ₩44,261 | ₩44,332 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,604 | ₩43,837 | ₩43,604 | ₩43,837 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,502 | ₩44,502 | ₩44,127 | ₩44,304 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩44,100 | ₩44,198 | ₩44,087 | ₩44,198 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩45,051 | ₩45,051 | ₩43,457 | ₩43,594 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩43,095 | ₩43,698 | ₩43,095 | ₩43,698 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,618 | ₩43,618 | ₩42,965 | ₩42,965 | -1.50% | 6천 |
|---|