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 | ₩51,398 | ₩51,425 | ₩51,318 | ₩51,335 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,165 | ₩51,305 | ₩51,144 | ₩51,221 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,958 | ₩51,118 | ₩50,958 | ₩51,071 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,305 | ₩51,465 | ₩51,258 | ₩51,431 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,944 | ₩51,331 | ₩50,944 | ₩51,259 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,704 | ₩50,927 | ₩50,704 | ₩50,927 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,317 | ₩50,671 | ₩50,277 | ₩50,671 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,838 | ₩50,851 | ₩50,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,588 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,851 | ₩50,851 | ₩50,584 | ₩50,743 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,111 | ₩51,185 | ₩50,996 | ₩50,996 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,291 | ₩51,291 | ₩51,104 | ₩51,277 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,958 | ₩51,518 | ₩50,958 | ₩51,310 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,211 | ₩51,411 | ₩51,211 | ₩51,310 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,511 | ₩51,625 | ₩51,511 | ₩51,585 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,531 | ₩51,772 | ₩51,451 | ₩51,650 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,998 | ₩51,998 | ₩51,358 | ₩51,481 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,625 | ₩51,758 | ₩51,358 | ₩51,598 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,505 | ₩51,718 | ₩51,213 | ₩51,213 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,478 | ₩51,758 | ₩51,478 | ₩51,705 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,772 | ₩51,772 | ₩51,567 | ₩51,567 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,998 | ₩51,998 | ₩51,865 | ₩51,985 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,785 | ₩51,833 | ₩51,785 | ₩51,833 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,052 | ₩52,105 | ₩52,002 | ₩52,036 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,732 | ₩52,079 | ₩51,732 | ₩51,962 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,425 | ₩51,734 | ₩51,425 | ₩51,734 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,411 | ₩51,555 | ₩51,305 | ₩51,555 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,198 | ₩51,371 | ₩51,198 | ₩51,314 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,185 | ₩51,185 | ₩50,968 | ₩51,032 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,091 | ₩51,128 | ₩50,811 | ₩50,927 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,818 | ₩50,818 | ₩50,691 | ₩50,746 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,784 | ₩50,891 | ₩50,784 | ₩50,851 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,738 | ₩50,738 | ₩50,660 | ₩50,660 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,604 | ₩50,661 | ₩50,571 | ₩50,661 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,731 | ₩50,771 | ₩50,571 | ₩50,685 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,664 | ₩51,018 | ₩50,664 | ₩50,923 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,704 | ₩50,758 | ₩50,491 | ₩50,643 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,878 | ₩50,878 | ₩50,531 | ₩50,617 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,584 | ₩50,584 | ₩50,250 | ₩50,261 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,677 | ₩50,771 | ₩50,637 | ₩50,653 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,477 | ₩50,477 | ₩50,351 | ₩50,364 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,250 | ₩50,411 | ₩50,177 | ₩50,194 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,237 | ₩50,324 | ₩50,090 | ₩50,237 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,997 | ₩50,117 | ₩49,957 | ₩49,992 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,290 | ₩49,977 | ₩49,263 | ₩49,977 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,437 | ₩49,639 | ₩49,437 | ₩49,639 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,756 | ₩49,443 | ₩48,756 | ₩49,298 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,463 | ₩49,517 | ₩49,226 | ₩49,226 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,488 | ₩49,356 | ₩47,488 | ₩49,283 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,536 | ₩48,999 | ₩48,536 | ₩48,876 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,876 | ₩49,103 | ₩48,603 | ₩48,992 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,396 | ₩48,998 | ₩48,396 | ₩48,998 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,116 | ₩48,703 | ₩48,116 | ₩48,169 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,449 | ₩48,449 | ₩48,076 | ₩48,181 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,823 | ₩48,823 | ₩48,329 | ₩48,569 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,729 | ₩49,182 | ₩48,729 | ₩48,942 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,103 | ₩49,103 | ₩48,863 | ₩48,943 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,083 | ₩49,183 | ₩49,056 | ₩49,060 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,823 | ₩48,823 | ₩48,776 | ₩48,819 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,176 | ₩48,409 | ₩48,030 | ₩48,030 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,176 | ₩48,196 | ₩48,056 | ₩48,089 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,277 | ₩48,316 | ₩48,156 | ₩48,170 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,036 | ₩48,376 | ₩48,022 | ₩48,376 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩48,009 | ₩48,422 | ₩48,009 | ₩48,346 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,069 | ₩48,236 | ₩47,942 | ₩47,942 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,036 | ₩48,142 | ₩47,915 | ₩48,036 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩48,009 | ₩48,009 | ₩47,715 | ₩47,722 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,515 | ₩47,555 | ₩47,275 | ₩47,555 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,115 | ₩47,442 | ₩46,741 | ₩47,308 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,782 | ₩47,875 | ₩47,609 | ₩47,762 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,635 | ₩47,635 | ₩47,095 | ₩47,168 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,222 | ₩47,248 | ₩47,015 | ₩47,015 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,302 | ₩47,515 | ₩47,275 | ₩47,515 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,915 | ₩47,135 | ₩46,915 | ₩47,135 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩47,008 | ₩47,208 | ₩46,988 | ₩47,084 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,768 | ₩47,328 | ₩46,768 | ₩47,122 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,569 | ₩47,569 | ₩46,837 | ₩46,837 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,613 | ₩47,613 | ₩47,609 | ₩47,609 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,249 | ₩48,769 | ₩48,249 | ₩48,708 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,769 | ₩48,796 | ₩48,596 | ₩48,729 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,597 | ₩49,597 | ₩48,853 | ₩48,853 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,383 | ₩49,383 | ₩49,262 | ₩49,262 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,519 | ₩49,663 | ₩49,511 | ₩49,511 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,250 | ₩49,250 | ₩48,909 | ₩48,976 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,129 | ₩48,889 | ₩48,129 | ₩48,889 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,102 | ₩48,116 | ₩47,715 | ₩47,793 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,956 | ₩48,956 | ₩47,849 | ₩48,252 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,476 | ₩48,903 | ₩48,476 | ₩48,705 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,864 | ₩49,864 | ₩48,369 | ₩48,449 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,877 | ₩50,024 | ₩49,834 | ₩49,965 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,090 | ₩50,104 | ₩49,845 | ₩49,845 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,117 | ₩50,237 | ₩50,110 | ₩50,132 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,557 | ₩49,783 | ₩49,557 | ₩49,650 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,637 | ₩49,657 | ₩49,525 | ₩49,525 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,477 | ₩49,599 | ₩49,450 | ₩49,599 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,570 | ₩49,570 | ₩49,343 | ₩49,398 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,970 | ₩49,970 | ₩49,757 | ₩49,789 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,590 | ₩49,663 | ₩49,590 | ₩49,591 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,517 | ₩49,623 | ₩49,377 | ₩49,566 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,330 | ₩49,864 | ₩49,330 | ₩49,650 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,470 | ₩49,470 | ₩49,326 | ₩49,326 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,290 | ₩49,690 | ₩49,290 | ₩49,658 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩50,010 | ₩50,010 | ₩49,437 | ₩49,475 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,250 | ₩50,464 | ₩50,250 | ₩50,305 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,464 | ₩50,637 | ₩50,399 | ₩50,439 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,384 | ₩50,491 | ₩50,037 | ₩50,429 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,491 | ₩50,637 | ₩50,457 | ₩50,569 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,770 | ₩50,076 | ₩49,770 | ₩49,984 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,044 | ₩50,044 | ₩49,597 | ₩49,610 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,237 | ₩50,237 | ₩49,970 | ₩50,130 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,623 | ₩49,904 | ₩49,623 | ₩49,730 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,450 | ₩49,570 | ₩49,264 | ₩49,410 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,810 | ₩50,064 | ₩49,250 | ₩49,609 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,210 | ₩49,944 | ₩49,210 | ₩49,868 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,290 | ₩49,290 | ₩49,103 | ₩49,123 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,370 | ₩49,370 | ₩49,010 | ₩49,227 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,543 | ₩49,623 | ₩49,489 | ₩49,489 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,503 | ₩49,555 | ₩49,423 | ₩49,555 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,537 | ₩49,650 | ₩49,223 | ₩49,506 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,637 | ₩49,770 | ₩49,586 | ₩49,597 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,650 | ₩49,677 | ₩49,128 | ₩49,128 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,703 | ₩49,890 | ₩49,703 | ₩49,856 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,697 | ₩49,877 | ₩49,697 | ₩49,805 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,550 | ₩49,557 | ₩49,410 | ₩49,533 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,597 | ₩49,649 | ₩49,327 | ₩49,327 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,570 | ₩49,876 | ₩49,557 | ₩49,650 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,090 | ₩49,482 | ₩49,090 | ₩49,482 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,410 | ₩49,410 | ₩49,170 | ₩49,250 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,836 | ₩49,302 | ₩48,836 | ₩49,208 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,889 | ₩49,048 | ₩48,649 | ₩48,987 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,129 | ₩48,844 | ₩48,116 | ₩48,844 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,089 | ₩48,296 | ₩47,935 | ₩48,213 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,862 | ₩48,209 | ₩47,502 | ₩48,003 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,089 | ₩48,503 | ₩48,089 | ₩48,269 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,115 | ₩47,730 | ₩47,115 | ₩47,730 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,701 | ₩47,085 | ₩46,434 | ₩46,501 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,835 | ₩46,861 | ₩46,594 | ₩46,628 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,875 | ₩47,168 | ₩46,536 | ₩46,536 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,382 | ₩47,542 | ₩47,320 | ₩47,320 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,421 | ₩46,988 | ₩46,421 | ₩46,712 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,181 | ₩47,262 | ₩46,181 | ₩46,832 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,554 | ₩46,581 | ₩45,914 | ₩46,087 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,594 | ₩47,268 | ₩46,594 | ₩47,268 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,182 | ₩48,182 | ₩47,769 | ₩47,806 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,489 | ₩48,489 | ₩48,262 | ₩48,386 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,809 | ₩48,308 | ₩47,809 | ₩48,137 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,449 | ₩48,529 | ₩47,542 | ₩47,582 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,649 | ₩48,649 | ₩48,459 | ₩48,459 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,796 | ₩48,998 | ₩48,796 | ₩48,998 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,990 | ₩49,463 | ₩48,990 | ₩49,051 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,789 | ₩48,768 | ₩47,715 | ₩48,768 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,809 | ₩48,809 | ₩48,515 | ₩48,603 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,529 | ₩48,943 | ₩48,289 | ₩48,687 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,143 | ₩49,450 | ₩49,143 | ₩49,397 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,997 | ₩49,997 | ₩48,216 | ₩49,116 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,457 | ₩50,784 | ₩50,457 | ₩50,684 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,697 | ₩51,038 | ₩50,697 | ₩50,930 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,591 | ₩50,798 | ₩50,264 | ₩50,798 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,305 | ₩51,305 | ₩50,571 | ₩50,964 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,184 | ₩50,501 | ₩50,184 | ₩50,501 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,170 | ₩50,391 | ₩49,970 | ₩50,265 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,610 | ₩50,289 | ₩49,610 | ₩50,289 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,864 | ₩49,864 | ₩49,316 | ₩49,742 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,623 | ₩49,928 | ₩49,577 | ₩49,606 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,996 | ₩49,296 | ₩48,583 | ₩49,200 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,370 | ₩49,623 | ₩48,996 | ₩49,527 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,743 | ₩50,291 | ₩49,163 | ₩49,583 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,984 | ₩50,197 | ₩49,769 | ₩50,149 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,370 | ₩49,797 | ₩49,370 | ₩49,633 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,809 | ₩49,905 | ₩48,809 | ₩49,905 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,756 | ₩49,118 | ₩48,512 | ₩49,118 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,596 | ₩48,596 | ₩47,681 | ₩47,681 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,635 | ₩49,036 | ₩48,348 | ₩48,649 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,116 | ₩48,743 | ₩48,116 | ₩48,635 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,929 | ₩48,076 | ₩47,635 | ₩47,895 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,383 | ₩49,383 | ₩47,702 | ₩48,013 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,897 | ₩49,897 | ₩49,063 | ₩49,794 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,570 | ₩49,759 | ₩49,304 | ₩49,737 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,210 | ₩49,370 | ₩48,943 | ₩49,370 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,876 | ₩48,983 | ₩48,676 | ₩48,716 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,755 | ₩48,302 | ₩47,755 | ₩48,249 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,435 | ₩48,369 | ₩47,435 | ₩48,301 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,781 | ₩47,643 | ₩46,781 | ₩47,643 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,981 | ₩47,435 | ₩45,981 | ₩46,995 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,848 | ₩47,168 | ₩46,821 | ₩47,136 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,795 | ₩47,208 | ₩46,795 | ₩47,178 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,875 | ₩46,875 | ₩46,621 | ₩46,797 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,728 | ₩46,728 | ₩46,394 | ₩46,394 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,167 | ₩46,848 | ₩46,167 | ₩46,768 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,874 | ₩46,288 | ₩45,874 | ₩46,173 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,447 | ₩45,834 | ₩45,447 | ₩45,686 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,781 | ₩45,847 | ₩45,567 | ₩45,722 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,921 | ₩46,037 | ₩45,921 | ₩46,037 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,100 | ₩45,901 | ₩45,100 | ₩45,538 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,977 | ₩45,033 | ₩44,806 | ₩44,981 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,967 | ₩44,967 | ₩44,733 | ₩44,733 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,100 | ₩45,260 | ₩45,100 | ₩45,141 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,781 | ₩45,781 | ₩44,781 | ₩44,913 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,367 | ₩45,607 | ₩45,354 | ₩45,484 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,220 | ₩45,300 | ₩45,220 | ₩45,291 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,993 | ₩45,327 | ₩44,993 | ₩45,193 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,274 | ₩46,274 | ₩45,220 | ₩45,289 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,913 | ₩45,073 | ₩44,753 | ₩44,753 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,033 | ₩45,033 | ₩44,433 | ₩44,486 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,586 | ₩44,586 | ₩44,226 | ₩44,226 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,646 | ₩44,646 | ₩44,393 | ₩44,516 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,260 | ₩45,260 | ₩44,646 | ₩44,768 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,593 | ₩44,700 | ₩44,473 | ₩44,592 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,566 | ₩44,937 | ₩44,566 | ₩44,937 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,366 | ₩44,521 | ₩44,366 | ₩44,521 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,171 | ₩44,306 | ₩44,153 | ₩44,218 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,979 | ₩44,299 | ₩43,979 | ₩44,126 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,646 | ₩44,761 | ₩44,278 | ₩44,278 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,339 | ₩44,339 | ₩44,269 | ₩44,269 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,339 | ₩44,420 | ₩44,206 | ₩44,286 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,193 | ₩44,193 | ₩43,912 | ₩44,113 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,473 | ₩44,473 | ₩44,118 | ₩44,118 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,086 | ₩44,234 | ₩44,086 | ₩44,234 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,846 | ₩43,846 | ₩43,726 | ₩43,770 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩43,012 | ₩43,339 | ₩43,012 | ₩43,321 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩43,018 | ₩43,099 | ₩42,925 | ₩43,099 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,351 | ₩42,698 | ₩42,151 | ₩42,521 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,419 | ₩43,419 | ₩42,363 | ₩42,363 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,339 | ₩43,339 | ₩42,765 | ₩42,929 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,925 | ₩43,045 | ₩42,872 | ₩43,045 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,646 | ₩43,646 | ₩43,288 | ₩43,288 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,712 | ₩43,712 | ₩43,634 | ₩43,634 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,286 | ₩44,286 | ₩43,752 | ₩43,752 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,473 | ₩44,473 | ₩44,428 | ₩44,428 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,086 | ₩44,299 | ₩44,059 | ₩44,155 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,966 | ₩44,070 | ₩43,886 | ₩44,070 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,112 | ₩43,356 | ₩43,112 | ₩43,356 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,325 | ₩43,325 | ₩43,112 | ₩43,113 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,125 | ₩43,207 | ₩42,912 | ₩43,207 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,099 | ₩43,152 | ₩42,820 | ₩42,820 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,699 | ₩43,819 | ₩43,460 | ₩43,598 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,762 | ₩43,762 | ₩43,403 | ₩43,610 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,739 | ₩44,033 | ₩43,739 | ₩43,746 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,099 | ₩44,299 | ₩43,666 | ₩43,716 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,872 | ₩43,899 | ₩43,752 | ₩43,836 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,872 | ₩43,872 | ₩43,739 | ₩43,844 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,846 | ₩43,926 | ₩43,606 | ₩43,886 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,712 | ₩43,712 | ₩43,648 | ₩43,648 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,284 | ₩43,284 | ₩43,045 | ₩43,283 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,485 | ₩43,493 | ₩43,139 | ₩43,379 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,073 | ₩44,201 | ₩44,073 | ₩44,143 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,419 | ₩43,651 | ₩43,419 | ₩43,651 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,313 | ₩44,313 | ₩43,939 | ₩44,115 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,912 | ₩44,010 | ₩43,899 | ₩44,010 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,860 | ₩44,860 | ₩43,272 | ₩43,408 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,912 | ₩43,512 | ₩42,912 | ₩43,512 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,432 | ₩43,432 | ₩42,782 | ₩42,782 | -1.50% | 6천 |
|---|