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 | ₩51,354 | ₩51,381 | ₩51,274 | ₩51,291 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,121 | ₩51,261 | ₩51,101 | ₩51,177 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,914 | ₩51,074 | ₩50,914 | ₩51,027 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,261 | ₩51,421 | ₩51,214 | ₩51,387 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,901 | ₩51,287 | ₩50,901 | ₩51,215 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,661 | ₩50,883 | ₩50,661 | ₩50,883 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,274 | ₩50,628 | ₩50,234 | ₩50,628 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,794 | ₩50,807 | ₩50,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,545 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,807 | ₩50,807 | ₩50,541 | ₩50,700 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,067 | ₩51,141 | ₩50,953 | ₩50,953 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,247 | ₩51,247 | ₩51,061 | ₩51,233 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,914 | ₩51,474 | ₩50,914 | ₩51,266 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,167 | ₩51,367 | ₩51,167 | ₩51,266 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,467 | ₩51,581 | ₩51,467 | ₩51,541 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,487 | ₩51,727 | ₩51,407 | ₩51,606 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,954 | ₩51,954 | ₩51,314 | ₩51,437 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,581 | ₩51,714 | ₩51,314 | ₩51,554 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,461 | ₩51,674 | ₩51,169 | ₩51,169 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,434 | ₩51,714 | ₩51,434 | ₩51,661 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,727 | ₩51,727 | ₩51,523 | ₩51,523 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,954 | ₩51,954 | ₩51,821 | ₩51,941 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,741 | ₩51,789 | ₩51,741 | ₩51,789 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,007 | ₩52,061 | ₩51,958 | ₩51,991 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,687 | ₩52,034 | ₩51,687 | ₩51,918 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,381 | ₩51,690 | ₩51,381 | ₩51,690 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,367 | ₩51,511 | ₩51,261 | ₩51,511 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,154 | ₩51,327 | ₩51,154 | ₩51,270 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,141 | ₩51,141 | ₩50,925 | ₩50,989 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,047 | ₩51,085 | ₩50,767 | ₩50,883 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,774 | ₩50,774 | ₩50,648 | ₩50,702 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,741 | ₩50,847 | ₩50,741 | ₩50,807 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,694 | ₩50,694 | ₩50,617 | ₩50,617 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,561 | ₩50,618 | ₩50,528 | ₩50,618 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,688 | ₩50,727 | ₩50,528 | ₩50,642 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,621 | ₩50,974 | ₩50,621 | ₩50,879 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,661 | ₩50,714 | ₩50,448 | ₩50,600 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,834 | ₩50,834 | ₩50,488 | ₩50,574 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,541 | ₩50,541 | ₩50,208 | ₩50,218 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,634 | ₩50,727 | ₩50,594 | ₩50,610 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,434 | ₩50,434 | ₩50,308 | ₩50,321 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,208 | ₩50,368 | ₩50,134 | ₩50,152 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,194 | ₩50,281 | ₩50,048 | ₩50,194 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,954 | ₩50,074 | ₩49,914 | ₩49,949 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,248 | ₩49,934 | ₩49,221 | ₩49,934 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,394 | ₩49,597 | ₩49,394 | ₩49,597 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,714 | ₩49,401 | ₩48,714 | ₩49,256 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,421 | ₩49,474 | ₩49,184 | ₩49,184 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,448 | ₩49,314 | ₩47,448 | ₩49,241 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,494 | ₩48,957 | ₩48,494 | ₩48,834 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,834 | ₩49,061 | ₩48,561 | ₩48,950 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,354 | ₩48,956 | ₩48,354 | ₩48,956 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,074 | ₩48,661 | ₩48,074 | ₩48,128 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,408 | ₩48,408 | ₩48,034 | ₩48,140 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,781 | ₩48,781 | ₩48,288 | ₩48,528 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,688 | ₩49,140 | ₩48,688 | ₩48,900 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,061 | ₩49,061 | ₩48,821 | ₩48,901 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,041 | ₩49,141 | ₩49,014 | ₩49,018 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,781 | ₩48,781 | ₩48,734 | ₩48,777 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,134 | ₩48,368 | ₩47,989 | ₩47,989 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,134 | ₩48,154 | ₩48,014 | ₩48,048 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,236 | ₩48,274 | ₩48,114 | ₩48,129 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩47,994 | ₩48,334 | ₩47,981 | ₩48,334 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,968 | ₩48,381 | ₩47,968 | ₩48,305 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,028 | ₩48,194 | ₩47,901 | ₩47,901 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩47,994 | ₩48,101 | ₩47,874 | ₩47,994 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,968 | ₩47,968 | ₩47,675 | ₩47,681 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,475 | ₩47,515 | ₩47,235 | ₩47,515 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,075 | ₩47,401 | ₩46,701 | ₩47,268 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,741 | ₩47,834 | ₩47,568 | ₩47,721 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,595 | ₩47,595 | ₩47,055 | ₩47,128 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,181 | ₩47,208 | ₩46,975 | ₩46,975 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,261 | ₩47,475 | ₩47,235 | ₩47,475 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,875 | ₩47,095 | ₩46,875 | ₩47,095 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,968 | ₩47,168 | ₩46,948 | ₩47,044 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,728 | ₩47,288 | ₩46,728 | ₩47,081 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,528 | ₩47,528 | ₩46,797 | ₩46,797 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,572 | ₩47,572 | ₩47,568 | ₩47,568 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,208 | ₩48,728 | ₩48,208 | ₩48,666 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,728 | ₩48,754 | ₩48,554 | ₩48,688 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,554 | ₩49,554 | ₩48,812 | ₩48,812 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,341 | ₩49,341 | ₩49,220 | ₩49,220 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,477 | ₩49,621 | ₩49,469 | ₩49,469 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,208 | ₩49,208 | ₩48,868 | ₩48,934 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,088 | ₩48,848 | ₩48,088 | ₩48,848 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,061 | ₩48,074 | ₩47,675 | ₩47,752 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,914 | ₩48,914 | ₩47,808 | ₩48,210 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,434 | ₩48,861 | ₩48,434 | ₩48,664 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,821 | ₩49,821 | ₩48,328 | ₩48,408 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,834 | ₩49,981 | ₩49,792 | ₩49,922 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,048 | ₩50,061 | ₩49,802 | ₩49,802 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,074 | ₩50,194 | ₩50,068 | ₩50,089 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,514 | ₩49,741 | ₩49,514 | ₩49,608 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,594 | ₩49,614 | ₩49,482 | ₩49,482 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,434 | ₩49,557 | ₩49,408 | ₩49,557 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,528 | ₩49,528 | ₩49,301 | ₩49,356 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,928 | ₩49,928 | ₩49,714 | ₩49,746 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,548 | ₩49,621 | ₩49,548 | ₩49,549 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,474 | ₩49,581 | ₩49,334 | ₩49,524 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,288 | ₩49,821 | ₩49,288 | ₩49,608 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,428 | ₩49,428 | ₩49,284 | ₩49,284 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,248 | ₩49,648 | ₩49,248 | ₩49,616 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,968 | ₩49,968 | ₩49,394 | ₩49,433 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,208 | ₩50,421 | ₩50,208 | ₩50,262 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,421 | ₩50,594 | ₩50,356 | ₩50,396 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,341 | ₩50,448 | ₩49,994 | ₩50,386 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,448 | ₩50,594 | ₩50,414 | ₩50,526 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,728 | ₩50,033 | ₩49,728 | ₩49,941 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,001 | ₩50,001 | ₩49,554 | ₩49,568 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,194 | ₩50,194 | ₩49,928 | ₩50,088 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,581 | ₩49,861 | ₩49,581 | ₩49,688 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,408 | ₩49,528 | ₩49,222 | ₩49,368 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,768 | ₩50,021 | ₩49,208 | ₩49,566 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,168 | ₩49,901 | ₩49,168 | ₩49,825 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,248 | ₩49,248 | ₩49,061 | ₩49,081 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,328 | ₩49,328 | ₩48,968 | ₩49,185 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,501 | ₩49,581 | ₩49,446 | ₩49,446 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,461 | ₩49,513 | ₩49,381 | ₩49,513 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,494 | ₩49,608 | ₩49,181 | ₩49,464 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,594 | ₩49,728 | ₩49,544 | ₩49,554 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,608 | ₩49,634 | ₩49,086 | ₩49,086 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,661 | ₩49,848 | ₩49,661 | ₩49,813 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,654 | ₩49,834 | ₩49,654 | ₩49,762 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,508 | ₩49,514 | ₩49,368 | ₩49,490 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,554 | ₩49,606 | ₩49,285 | ₩49,285 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,528 | ₩49,833 | ₩49,514 | ₩49,608 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,048 | ₩49,440 | ₩49,048 | ₩49,440 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,368 | ₩49,368 | ₩49,128 | ₩49,208 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,794 | ₩49,260 | ₩48,794 | ₩49,166 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,848 | ₩49,006 | ₩48,608 | ₩48,945 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,088 | ₩48,802 | ₩48,074 | ₩48,802 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,048 | ₩48,254 | ₩47,894 | ₩48,172 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,821 | ₩48,168 | ₩47,461 | ₩47,962 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,048 | ₩48,461 | ₩48,048 | ₩48,228 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,075 | ₩47,689 | ₩47,075 | ₩47,689 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,661 | ₩47,045 | ₩46,395 | ₩46,461 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,795 | ₩46,821 | ₩46,555 | ₩46,588 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,835 | ₩47,128 | ₩46,496 | ₩46,496 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,341 | ₩47,501 | ₩47,280 | ₩47,280 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,381 | ₩46,948 | ₩46,381 | ₩46,672 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,141 | ₩47,221 | ₩46,141 | ₩46,792 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,515 | ₩46,541 | ₩45,875 | ₩46,048 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,555 | ₩47,228 | ₩46,555 | ₩47,228 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,141 | ₩48,141 | ₩47,728 | ₩47,765 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,448 | ₩48,448 | ₩48,221 | ₩48,345 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,768 | ₩48,266 | ₩47,768 | ₩48,096 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,408 | ₩48,488 | ₩47,501 | ₩47,541 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,608 | ₩48,608 | ₩48,417 | ₩48,417 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,754 | ₩48,956 | ₩48,754 | ₩48,956 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,948 | ₩49,421 | ₩48,948 | ₩49,009 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,748 | ₩48,726 | ₩47,675 | ₩48,726 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,768 | ₩48,768 | ₩48,473 | ₩48,561 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,488 | ₩48,901 | ₩48,248 | ₩48,645 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,101 | ₩49,408 | ₩49,101 | ₩49,354 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,954 | ₩49,954 | ₩48,174 | ₩49,074 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,414 | ₩50,741 | ₩50,414 | ₩50,641 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,654 | ₩50,994 | ₩50,654 | ₩50,886 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,548 | ₩50,754 | ₩50,221 | ₩50,754 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,261 | ₩51,261 | ₩50,528 | ₩50,921 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,141 | ₩50,458 | ₩50,141 | ₩50,458 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,128 | ₩50,348 | ₩49,928 | ₩50,222 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,568 | ₩50,246 | ₩49,568 | ₩50,246 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,821 | ₩49,821 | ₩49,274 | ₩49,700 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,581 | ₩49,885 | ₩49,534 | ₩49,564 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,954 | ₩49,254 | ₩48,541 | ₩49,158 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,328 | ₩49,581 | ₩48,954 | ₩49,485 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,701 | ₩50,248 | ₩49,121 | ₩49,541 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,941 | ₩50,154 | ₩49,726 | ₩50,106 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,328 | ₩49,754 | ₩49,328 | ₩49,590 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,768 | ₩49,862 | ₩48,768 | ₩49,862 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,714 | ₩49,076 | ₩48,470 | ₩49,076 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,554 | ₩48,554 | ₩47,640 | ₩47,640 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,593 | ₩48,994 | ₩48,306 | ₩48,608 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,074 | ₩48,701 | ₩48,074 | ₩48,593 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,888 | ₩48,034 | ₩47,595 | ₩47,854 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,341 | ₩49,341 | ₩47,661 | ₩47,972 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,854 | ₩49,854 | ₩49,021 | ₩49,752 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,528 | ₩49,717 | ₩49,262 | ₩49,694 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,168 | ₩49,328 | ₩48,901 | ₩49,328 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,834 | ₩48,941 | ₩48,634 | ₩48,674 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,715 | ₩48,261 | ₩47,715 | ₩48,208 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,395 | ₩48,328 | ₩47,395 | ₩48,260 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,741 | ₩47,603 | ₩46,741 | ₩47,603 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,941 | ₩47,395 | ₩45,941 | ₩46,955 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,808 | ₩47,128 | ₩46,781 | ₩47,096 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,755 | ₩47,168 | ₩46,755 | ₩47,137 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,835 | ₩46,835 | ₩46,581 | ₩46,757 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,688 | ₩46,688 | ₩46,355 | ₩46,355 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,128 | ₩46,808 | ₩46,128 | ₩46,728 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,835 | ₩46,248 | ₩45,835 | ₩46,133 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,408 | ₩45,795 | ₩45,408 | ₩45,647 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,741 | ₩45,808 | ₩45,528 | ₩45,683 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,881 | ₩45,997 | ₩45,881 | ₩45,997 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,061 | ₩45,861 | ₩45,061 | ₩45,499 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,939 | ₩44,995 | ₩44,768 | ₩44,943 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,928 | ₩44,928 | ₩44,695 | ₩44,695 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,061 | ₩45,221 | ₩45,061 | ₩45,103 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,741 | ₩45,741 | ₩44,743 | ₩44,875 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,328 | ₩45,568 | ₩45,315 | ₩45,445 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,181 | ₩45,261 | ₩45,181 | ₩45,252 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,955 | ₩45,288 | ₩44,955 | ₩45,155 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,235 | ₩46,235 | ₩45,181 | ₩45,251 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,875 | ₩45,035 | ₩44,715 | ₩44,715 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩44,995 | ₩44,995 | ₩44,395 | ₩44,448 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,548 | ₩44,548 | ₩44,188 | ₩44,188 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,608 | ₩44,608 | ₩44,355 | ₩44,478 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,221 | ₩45,221 | ₩44,608 | ₩44,730 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,555 | ₩44,662 | ₩44,435 | ₩44,554 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,528 | ₩44,899 | ₩44,528 | ₩44,899 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,328 | ₩44,483 | ₩44,328 | ₩44,483 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,134 | ₩44,268 | ₩44,115 | ₩44,180 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,942 | ₩44,262 | ₩43,942 | ₩44,088 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,608 | ₩44,723 | ₩44,240 | ₩44,240 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,302 | ₩44,302 | ₩44,231 | ₩44,231 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,302 | ₩44,382 | ₩44,168 | ₩44,248 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,155 | ₩44,155 | ₩43,875 | ₩44,075 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,435 | ₩44,435 | ₩44,080 | ₩44,080 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,048 | ₩44,196 | ₩44,048 | ₩44,196 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,808 | ₩43,808 | ₩43,688 | ₩43,732 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,975 | ₩43,302 | ₩42,975 | ₩43,284 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,982 | ₩43,062 | ₩42,888 | ₩43,062 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,315 | ₩42,662 | ₩42,115 | ₩42,484 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,382 | ₩43,382 | ₩42,327 | ₩42,327 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,302 | ₩43,302 | ₩42,728 | ₩42,892 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,888 | ₩43,008 | ₩42,835 | ₩43,008 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,608 | ₩43,608 | ₩43,251 | ₩43,251 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,675 | ₩43,675 | ₩43,596 | ₩43,596 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,248 | ₩44,248 | ₩43,715 | ₩43,715 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,435 | ₩44,435 | ₩44,390 | ₩44,390 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,048 | ₩44,262 | ₩44,022 | ₩44,118 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,928 | ₩44,032 | ₩43,848 | ₩44,032 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,075 | ₩43,319 | ₩43,075 | ₩43,319 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,288 | ₩43,288 | ₩43,075 | ₩43,076 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,088 | ₩43,170 | ₩42,875 | ₩43,170 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,062 | ₩43,115 | ₩42,783 | ₩42,783 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,662 | ₩43,782 | ₩43,423 | ₩43,560 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,724 | ₩43,724 | ₩43,366 | ₩43,572 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,702 | ₩43,995 | ₩43,702 | ₩43,708 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,062 | ₩44,262 | ₩43,628 | ₩43,679 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,835 | ₩43,862 | ₩43,715 | ₩43,799 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,835 | ₩43,835 | ₩43,702 | ₩43,807 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,808 | ₩43,888 | ₩43,568 | ₩43,848 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,675 | ₩43,675 | ₩43,611 | ₩43,611 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,247 | ₩43,247 | ₩43,008 | ₩43,246 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,448 | ₩43,456 | ₩43,102 | ₩43,342 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,035 | ₩44,163 | ₩44,035 | ₩44,106 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,382 | ₩43,614 | ₩43,382 | ₩43,614 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,275 | ₩44,275 | ₩43,902 | ₩44,078 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,875 | ₩43,972 | ₩43,862 | ₩43,972 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,822 | ₩44,822 | ₩43,235 | ₩43,371 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,875 | ₩43,475 | ₩42,875 | ₩43,475 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,395 | ₩43,395 | ₩42,746 | ₩42,746 | -1.50% | 6천 |
|---|