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 | ₩51,349 | ₩51,376 | ₩51,269 | ₩51,286 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,116 | ₩51,256 | ₩51,096 | ₩51,172 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,909 | ₩51,069 | ₩50,909 | ₩51,022 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,256 | ₩51,416 | ₩51,209 | ₩51,382 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,896 | ₩51,282 | ₩50,896 | ₩51,210 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,656 | ₩50,879 | ₩50,656 | ₩50,879 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,269 | ₩50,623 | ₩50,229 | ₩50,623 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,789 | ₩50,803 | ₩50,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,540 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,803 | ₩50,803 | ₩50,536 | ₩50,695 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,062 | ₩51,136 | ₩50,948 | ₩50,948 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,242 | ₩51,242 | ₩51,056 | ₩51,228 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,909 | ₩51,469 | ₩50,909 | ₩51,261 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,162 | ₩51,362 | ₩51,162 | ₩51,261 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,462 | ₩51,576 | ₩51,462 | ₩51,536 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,482 | ₩51,722 | ₩51,402 | ₩51,601 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,949 | ₩51,949 | ₩51,309 | ₩51,432 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,576 | ₩51,709 | ₩51,309 | ₩51,549 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,456 | ₩51,669 | ₩51,164 | ₩51,164 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,429 | ₩51,709 | ₩51,429 | ₩51,656 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,722 | ₩51,722 | ₩51,518 | ₩51,518 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,949 | ₩51,949 | ₩51,816 | ₩51,936 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,736 | ₩51,784 | ₩51,736 | ₩51,784 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,002 | ₩52,056 | ₩51,953 | ₩51,986 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,682 | ₩52,029 | ₩51,682 | ₩51,913 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,376 | ₩51,685 | ₩51,376 | ₩51,685 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,362 | ₩51,506 | ₩51,256 | ₩51,506 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,149 | ₩51,322 | ₩51,149 | ₩51,265 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,136 | ₩51,136 | ₩50,920 | ₩50,984 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,042 | ₩51,080 | ₩50,763 | ₩50,879 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,769 | ₩50,769 | ₩50,643 | ₩50,697 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,736 | ₩50,843 | ₩50,736 | ₩50,803 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,689 | ₩50,689 | ₩50,612 | ₩50,612 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,556 | ₩50,613 | ₩50,523 | ₩50,613 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,683 | ₩50,723 | ₩50,523 | ₩50,637 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,616 | ₩50,969 | ₩50,616 | ₩50,875 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,656 | ₩50,709 | ₩50,443 | ₩50,595 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,829 | ₩50,829 | ₩50,483 | ₩50,569 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,536 | ₩50,536 | ₩50,203 | ₩50,213 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,629 | ₩50,723 | ₩50,589 | ₩50,605 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,429 | ₩50,429 | ₩50,303 | ₩50,316 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,203 | ₩50,363 | ₩50,129 | ₩50,147 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,189 | ₩50,276 | ₩50,043 | ₩50,189 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,949 | ₩50,069 | ₩49,909 | ₩49,944 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,243 | ₩49,929 | ₩49,216 | ₩49,929 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,390 | ₩49,592 | ₩49,390 | ₩49,592 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,710 | ₩49,396 | ₩48,710 | ₩49,251 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,416 | ₩49,469 | ₩49,179 | ₩49,179 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,443 | ₩49,310 | ₩47,443 | ₩49,236 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,490 | ₩48,952 | ₩48,490 | ₩48,830 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,830 | ₩49,056 | ₩48,556 | ₩48,946 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,350 | ₩48,951 | ₩48,350 | ₩48,951 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,070 | ₩48,656 | ₩48,070 | ₩48,123 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,403 | ₩48,403 | ₩48,030 | ₩48,135 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,776 | ₩48,776 | ₩48,283 | ₩48,523 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,683 | ₩49,135 | ₩48,683 | ₩48,895 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,056 | ₩49,056 | ₩48,816 | ₩48,896 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,036 | ₩49,136 | ₩49,010 | ₩49,014 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,776 | ₩48,776 | ₩48,730 | ₩48,772 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,130 | ₩48,363 | ₩47,984 | ₩47,984 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,130 | ₩48,150 | ₩48,010 | ₩48,043 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,231 | ₩48,270 | ₩48,110 | ₩48,124 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩47,990 | ₩48,330 | ₩47,976 | ₩48,330 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,963 | ₩48,376 | ₩47,963 | ₩48,300 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,023 | ₩48,190 | ₩47,896 | ₩47,896 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩47,990 | ₩48,096 | ₩47,870 | ₩47,990 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,963 | ₩47,963 | ₩47,670 | ₩47,677 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,470 | ₩47,510 | ₩47,230 | ₩47,510 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,070 | ₩47,397 | ₩46,697 | ₩47,263 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,737 | ₩47,830 | ₩47,563 | ₩47,717 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,590 | ₩47,590 | ₩47,050 | ₩47,123 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,177 | ₩47,203 | ₩46,970 | ₩46,970 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,257 | ₩47,470 | ₩47,230 | ₩47,470 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,870 | ₩47,090 | ₩46,870 | ₩47,090 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,963 | ₩47,163 | ₩46,943 | ₩47,039 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,723 | ₩47,283 | ₩46,723 | ₩47,077 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,523 | ₩47,523 | ₩46,793 | ₩46,793 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,567 | ₩47,567 | ₩47,563 | ₩47,563 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,203 | ₩48,723 | ₩48,203 | ₩48,662 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,723 | ₩48,750 | ₩48,550 | ₩48,683 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,549 | ₩49,549 | ₩48,807 | ₩48,807 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,336 | ₩49,336 | ₩49,215 | ₩49,215 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,472 | ₩49,616 | ₩49,464 | ₩49,464 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,203 | ₩49,203 | ₩48,863 | ₩48,930 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,083 | ₩48,843 | ₩48,083 | ₩48,843 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,056 | ₩48,070 | ₩47,670 | ₩47,747 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,910 | ₩48,910 | ₩47,803 | ₩48,206 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,430 | ₩48,856 | ₩48,430 | ₩48,659 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,816 | ₩49,816 | ₩48,323 | ₩48,403 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,829 | ₩49,976 | ₩49,787 | ₩49,917 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,043 | ₩50,056 | ₩49,797 | ₩49,797 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,069 | ₩50,189 | ₩50,063 | ₩50,084 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,509 | ₩49,736 | ₩49,509 | ₩49,603 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,589 | ₩49,609 | ₩49,477 | ₩49,477 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,429 | ₩49,552 | ₩49,403 | ₩49,552 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,523 | ₩49,523 | ₩49,296 | ₩49,351 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,923 | ₩49,923 | ₩49,709 | ₩49,741 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,543 | ₩49,616 | ₩49,543 | ₩49,544 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,469 | ₩49,576 | ₩49,330 | ₩49,519 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,283 | ₩49,816 | ₩49,283 | ₩49,603 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,423 | ₩49,423 | ₩49,279 | ₩49,279 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,243 | ₩49,643 | ₩49,243 | ₩49,611 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,963 | ₩49,963 | ₩49,390 | ₩49,428 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,203 | ₩50,416 | ₩50,203 | ₩50,257 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,416 | ₩50,589 | ₩50,351 | ₩50,391 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,336 | ₩50,443 | ₩49,989 | ₩50,381 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,443 | ₩50,589 | ₩50,409 | ₩50,521 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,723 | ₩50,028 | ₩49,723 | ₩49,936 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩49,996 | ₩49,996 | ₩49,549 | ₩49,563 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,189 | ₩50,189 | ₩49,923 | ₩50,083 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,576 | ₩49,856 | ₩49,576 | ₩49,683 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,403 | ₩49,523 | ₩49,218 | ₩49,363 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,763 | ₩50,016 | ₩49,203 | ₩49,561 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,163 | ₩49,896 | ₩49,163 | ₩49,820 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,243 | ₩49,243 | ₩49,056 | ₩49,076 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,323 | ₩49,323 | ₩48,963 | ₩49,180 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,496 | ₩49,576 | ₩49,441 | ₩49,441 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,456 | ₩49,508 | ₩49,376 | ₩49,508 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,489 | ₩49,603 | ₩49,176 | ₩49,459 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,589 | ₩49,723 | ₩49,539 | ₩49,549 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,603 | ₩49,629 | ₩49,082 | ₩49,082 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,656 | ₩49,843 | ₩49,656 | ₩49,808 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,649 | ₩49,829 | ₩49,649 | ₩49,757 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,503 | ₩49,509 | ₩49,363 | ₩49,485 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,549 | ₩49,601 | ₩49,280 | ₩49,280 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,523 | ₩49,828 | ₩49,509 | ₩49,603 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,043 | ₩49,435 | ₩49,043 | ₩49,435 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,363 | ₩49,363 | ₩49,123 | ₩49,203 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,790 | ₩49,255 | ₩48,790 | ₩49,162 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,843 | ₩49,002 | ₩48,603 | ₩48,940 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,083 | ₩48,798 | ₩48,070 | ₩48,798 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,043 | ₩48,250 | ₩47,890 | ₩48,167 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,817 | ₩48,163 | ₩47,457 | ₩47,958 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,043 | ₩48,456 | ₩48,043 | ₩48,223 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,070 | ₩47,685 | ₩47,070 | ₩47,685 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,657 | ₩47,041 | ₩46,390 | ₩46,457 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,790 | ₩46,817 | ₩46,550 | ₩46,583 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,830 | ₩47,123 | ₩46,491 | ₩46,491 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,337 | ₩47,497 | ₩47,275 | ₩47,275 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,377 | ₩46,943 | ₩46,377 | ₩46,667 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,137 | ₩47,217 | ₩46,137 | ₩46,787 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,510 | ₩46,537 | ₩45,870 | ₩46,044 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,550 | ₩47,223 | ₩46,550 | ₩47,223 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,136 | ₩48,136 | ₩47,723 | ₩47,761 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,443 | ₩48,443 | ₩48,216 | ₩48,340 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,763 | ₩48,262 | ₩47,763 | ₩48,091 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,403 | ₩48,483 | ₩47,497 | ₩47,537 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,603 | ₩48,603 | ₩48,412 | ₩48,412 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,750 | ₩48,951 | ₩48,750 | ₩48,951 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,943 | ₩49,416 | ₩48,943 | ₩49,004 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,743 | ₩48,722 | ₩47,670 | ₩48,722 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,763 | ₩48,763 | ₩48,468 | ₩48,556 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,483 | ₩48,896 | ₩48,243 | ₩48,640 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,096 | ₩49,403 | ₩49,096 | ₩49,350 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,949 | ₩49,949 | ₩48,170 | ₩49,070 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,409 | ₩50,736 | ₩50,409 | ₩50,636 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,649 | ₩50,989 | ₩50,649 | ₩50,881 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,543 | ₩50,749 | ₩50,216 | ₩50,749 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,256 | ₩51,256 | ₩50,523 | ₩50,916 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,136 | ₩50,453 | ₩50,136 | ₩50,453 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,123 | ₩50,343 | ₩49,923 | ₩50,217 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,563 | ₩50,241 | ₩49,563 | ₩50,241 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,816 | ₩49,816 | ₩49,270 | ₩49,695 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,576 | ₩49,880 | ₩49,529 | ₩49,559 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,950 | ₩49,250 | ₩48,536 | ₩49,154 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,323 | ₩49,576 | ₩48,950 | ₩49,480 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,696 | ₩50,243 | ₩49,116 | ₩49,536 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,936 | ₩50,149 | ₩49,721 | ₩50,101 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,323 | ₩49,749 | ₩49,323 | ₩49,585 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,763 | ₩49,857 | ₩48,763 | ₩49,857 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,710 | ₩49,071 | ₩48,466 | ₩49,071 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,550 | ₩48,550 | ₩47,635 | ₩47,635 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,588 | ₩48,990 | ₩48,302 | ₩48,603 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,070 | ₩48,696 | ₩48,070 | ₩48,588 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,883 | ₩48,030 | ₩47,590 | ₩47,850 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,336 | ₩49,336 | ₩47,657 | ₩47,967 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,849 | ₩49,849 | ₩49,016 | ₩49,747 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,523 | ₩49,712 | ₩49,258 | ₩49,689 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,163 | ₩49,323 | ₩48,896 | ₩49,323 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,830 | ₩48,936 | ₩48,630 | ₩48,670 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,710 | ₩48,256 | ₩47,710 | ₩48,203 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,390 | ₩48,323 | ₩47,390 | ₩48,255 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,737 | ₩47,598 | ₩46,737 | ₩47,598 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,937 | ₩47,390 | ₩45,937 | ₩46,950 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,803 | ₩47,123 | ₩46,777 | ₩47,091 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,750 | ₩47,163 | ₩46,750 | ₩47,133 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,830 | ₩46,830 | ₩46,577 | ₩46,753 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,683 | ₩46,683 | ₩46,350 | ₩46,350 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,124 | ₩46,803 | ₩46,124 | ₩46,723 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,830 | ₩46,244 | ₩45,830 | ₩46,129 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,404 | ₩45,790 | ₩45,404 | ₩45,642 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,737 | ₩45,804 | ₩45,524 | ₩45,678 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,877 | ₩45,993 | ₩45,877 | ₩45,993 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,057 | ₩45,857 | ₩45,057 | ₩45,494 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,934 | ₩44,990 | ₩44,764 | ₩44,938 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,924 | ₩44,924 | ₩44,691 | ₩44,691 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,057 | ₩45,217 | ₩45,057 | ₩45,098 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,737 | ₩45,737 | ₩44,738 | ₩44,870 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,324 | ₩45,564 | ₩45,310 | ₩45,441 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,177 | ₩45,257 | ₩45,177 | ₩45,248 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,950 | ₩45,284 | ₩44,950 | ₩45,150 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,230 | ₩46,230 | ₩45,177 | ₩45,246 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,870 | ₩45,030 | ₩44,710 | ₩44,710 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩44,990 | ₩44,990 | ₩44,391 | ₩44,444 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,544 | ₩44,544 | ₩44,184 | ₩44,184 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,604 | ₩44,604 | ₩44,351 | ₩44,473 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,217 | ₩45,217 | ₩44,604 | ₩44,725 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,551 | ₩44,657 | ₩44,431 | ₩44,549 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,524 | ₩44,894 | ₩44,524 | ₩44,894 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,324 | ₩44,479 | ₩44,324 | ₩44,479 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,129 | ₩44,264 | ₩44,111 | ₩44,176 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,937 | ₩44,257 | ₩43,937 | ₩44,084 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,604 | ₩44,718 | ₩44,236 | ₩44,236 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,297 | ₩44,297 | ₩44,227 | ₩44,227 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,297 | ₩44,377 | ₩44,164 | ₩44,244 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,151 | ₩44,151 | ₩43,871 | ₩44,071 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,431 | ₩44,431 | ₩44,076 | ₩44,076 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,044 | ₩44,192 | ₩44,044 | ₩44,192 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,804 | ₩43,804 | ₩43,684 | ₩43,728 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,971 | ₩43,297 | ₩42,971 | ₩43,280 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,978 | ₩43,058 | ₩42,884 | ₩43,058 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,311 | ₩42,658 | ₩42,111 | ₩42,480 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,377 | ₩43,377 | ₩42,323 | ₩42,323 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,297 | ₩43,297 | ₩42,724 | ₩42,888 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,884 | ₩43,004 | ₩42,831 | ₩43,004 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,604 | ₩43,604 | ₩43,247 | ₩43,247 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,671 | ₩43,671 | ₩43,592 | ₩43,592 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,244 | ₩44,244 | ₩43,711 | ₩43,711 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,431 | ₩44,431 | ₩44,385 | ₩44,385 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,044 | ₩44,257 | ₩44,017 | ₩44,113 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,924 | ₩44,028 | ₩43,844 | ₩44,028 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,071 | ₩43,315 | ₩43,071 | ₩43,315 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,284 | ₩43,284 | ₩43,071 | ₩43,072 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,084 | ₩43,165 | ₩42,871 | ₩43,165 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,058 | ₩43,111 | ₩42,779 | ₩42,779 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,657 | ₩43,777 | ₩43,419 | ₩43,556 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,720 | ₩43,720 | ₩43,361 | ₩43,568 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,697 | ₩43,991 | ₩43,697 | ₩43,704 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,057 | ₩44,257 | ₩43,624 | ₩43,675 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,831 | ₩43,857 | ₩43,711 | ₩43,795 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,831 | ₩43,831 | ₩43,697 | ₩43,803 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,804 | ₩43,884 | ₩43,564 | ₩43,844 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,671 | ₩43,671 | ₩43,607 | ₩43,607 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,243 | ₩43,243 | ₩43,004 | ₩43,241 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,444 | ₩43,452 | ₩43,098 | ₩43,337 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,031 | ₩44,159 | ₩44,031 | ₩44,101 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,377 | ₩43,609 | ₩43,377 | ₩43,609 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,271 | ₩44,271 | ₩43,897 | ₩44,073 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,871 | ₩43,968 | ₩43,857 | ₩43,968 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,817 | ₩44,817 | ₩43,231 | ₩43,367 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,871 | ₩43,471 | ₩42,871 | ₩43,471 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,391 | ₩43,391 | ₩42,742 | ₩42,742 | -1.50% | 6천 |
|---|