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 | ₩51,353 | ₩51,379 | ₩51,273 | ₩51,290 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,119 | ₩51,259 | ₩51,099 | ₩51,175 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,913 | ₩51,073 | ₩50,913 | ₩51,026 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,259 | ₩51,419 | ₩51,213 | ₩51,386 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,899 | ₩51,286 | ₩50,899 | ₩51,214 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,659 | ₩50,882 | ₩50,659 | ₩50,882 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,273 | ₩50,626 | ₩50,233 | ₩50,626 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,793 | ₩50,806 | ₩50,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,543 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,806 | ₩50,806 | ₩50,539 | ₩50,698 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,066 | ₩51,139 | ₩50,951 | ₩50,951 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,246 | ₩51,246 | ₩51,059 | ₩51,231 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,913 | ₩51,473 | ₩50,913 | ₩51,265 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,166 | ₩51,366 | ₩51,166 | ₩51,265 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,466 | ₩51,579 | ₩51,466 | ₩51,539 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,486 | ₩51,726 | ₩51,406 | ₩51,605 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,952 | ₩51,952 | ₩51,313 | ₩51,435 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,579 | ₩51,713 | ₩51,313 | ₩51,553 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,459 | ₩51,673 | ₩51,167 | ₩51,167 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,433 | ₩51,713 | ₩51,433 | ₩51,659 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,726 | ₩51,726 | ₩51,522 | ₩51,522 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,952 | ₩51,952 | ₩51,819 | ₩51,939 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,739 | ₩51,787 | ₩51,739 | ₩51,787 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,006 | ₩52,059 | ₩51,956 | ₩51,990 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,686 | ₩52,032 | ₩51,686 | ₩51,916 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,379 | ₩51,689 | ₩51,379 | ₩51,689 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,366 | ₩51,510 | ₩51,259 | ₩51,510 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,153 | ₩51,326 | ₩51,153 | ₩51,269 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,139 | ₩51,139 | ₩50,923 | ₩50,987 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,046 | ₩51,083 | ₩50,766 | ₩50,882 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,773 | ₩50,773 | ₩50,646 | ₩50,701 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,739 | ₩50,846 | ₩50,739 | ₩50,806 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,693 | ₩50,693 | ₩50,615 | ₩50,615 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,559 | ₩50,617 | ₩50,526 | ₩50,617 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,686 | ₩50,726 | ₩50,526 | ₩50,641 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,619 | ₩50,973 | ₩50,619 | ₩50,878 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,659 | ₩50,713 | ₩50,446 | ₩50,598 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,833 | ₩50,833 | ₩50,486 | ₩50,573 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,539 | ₩50,539 | ₩50,206 | ₩50,217 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,633 | ₩50,726 | ₩50,593 | ₩50,609 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,433 | ₩50,433 | ₩50,306 | ₩50,319 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,206 | ₩50,366 | ₩50,133 | ₩50,150 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,193 | ₩50,279 | ₩50,046 | ₩50,193 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,953 | ₩50,073 | ₩49,913 | ₩49,947 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,246 | ₩49,933 | ₩49,220 | ₩49,933 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,393 | ₩49,595 | ₩49,393 | ₩49,595 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,713 | ₩49,400 | ₩48,713 | ₩49,254 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,419 | ₩49,473 | ₩49,182 | ₩49,182 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,446 | ₩49,313 | ₩47,446 | ₩49,240 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,493 | ₩48,956 | ₩48,493 | ₩48,833 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,833 | ₩49,060 | ₩48,560 | ₩48,949 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,353 | ₩48,954 | ₩48,353 | ₩48,954 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,073 | ₩48,660 | ₩48,073 | ₩48,126 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,406 | ₩48,406 | ₩48,033 | ₩48,138 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,780 | ₩48,780 | ₩48,286 | ₩48,526 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,686 | ₩49,138 | ₩48,686 | ₩48,898 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,060 | ₩49,060 | ₩48,820 | ₩48,900 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,040 | ₩49,140 | ₩49,013 | ₩49,017 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,780 | ₩48,780 | ₩48,733 | ₩48,776 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,133 | ₩48,366 | ₩47,988 | ₩47,988 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,133 | ₩48,153 | ₩48,013 | ₩48,046 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,234 | ₩48,273 | ₩48,113 | ₩48,128 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩47,993 | ₩48,333 | ₩47,980 | ₩48,333 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,966 | ₩48,380 | ₩47,966 | ₩48,304 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,026 | ₩48,193 | ₩47,900 | ₩47,900 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩47,993 | ₩48,100 | ₩47,873 | ₩47,993 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,966 | ₩47,966 | ₩47,673 | ₩47,680 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,473 | ₩47,513 | ₩47,233 | ₩47,513 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,073 | ₩47,400 | ₩46,700 | ₩47,266 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,740 | ₩47,833 | ₩47,566 | ₩47,720 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,593 | ₩47,593 | ₩47,053 | ₩47,126 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,180 | ₩47,206 | ₩46,973 | ₩46,973 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,260 | ₩47,473 | ₩47,233 | ₩47,473 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,873 | ₩47,093 | ₩46,873 | ₩47,093 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,967 | ₩47,166 | ₩46,947 | ₩47,043 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,727 | ₩47,286 | ₩46,727 | ₩47,080 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,526 | ₩47,526 | ₩46,796 | ₩46,796 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,570 | ₩47,570 | ₩47,566 | ₩47,566 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,206 | ₩48,726 | ₩48,206 | ₩48,665 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,726 | ₩48,753 | ₩48,553 | ₩48,686 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,553 | ₩49,553 | ₩48,810 | ₩48,810 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,340 | ₩49,340 | ₩49,218 | ₩49,218 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,475 | ₩49,619 | ₩49,467 | ₩49,467 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,206 | ₩49,206 | ₩48,866 | ₩48,933 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,086 | ₩48,846 | ₩48,086 | ₩48,846 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,060 | ₩48,073 | ₩47,673 | ₩47,750 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,913 | ₩48,913 | ₩47,806 | ₩48,209 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,433 | ₩48,860 | ₩48,433 | ₩48,662 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,819 | ₩49,819 | ₩48,326 | ₩48,406 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,833 | ₩49,979 | ₩49,790 | ₩49,921 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,046 | ₩50,059 | ₩49,801 | ₩49,801 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,073 | ₩50,193 | ₩50,066 | ₩50,087 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,513 | ₩49,739 | ₩49,513 | ₩49,606 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,593 | ₩49,613 | ₩49,481 | ₩49,481 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,433 | ₩49,555 | ₩49,406 | ₩49,555 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,526 | ₩49,526 | ₩49,300 | ₩49,354 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,926 | ₩49,926 | ₩49,713 | ₩49,745 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,546 | ₩49,619 | ₩49,546 | ₩49,547 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,473 | ₩49,579 | ₩49,333 | ₩49,522 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,286 | ₩49,819 | ₩49,286 | ₩49,606 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,426 | ₩49,426 | ₩49,282 | ₩49,282 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,246 | ₩49,646 | ₩49,246 | ₩49,614 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,966 | ₩49,966 | ₩49,393 | ₩49,431 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,206 | ₩50,419 | ₩50,206 | ₩50,261 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,419 | ₩50,593 | ₩50,354 | ₩50,394 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,339 | ₩50,446 | ₩49,993 | ₩50,385 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,446 | ₩50,593 | ₩50,413 | ₩50,525 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,726 | ₩50,031 | ₩49,726 | ₩49,939 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩49,999 | ₩49,999 | ₩49,553 | ₩49,566 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,193 | ₩50,193 | ₩49,926 | ₩50,086 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,579 | ₩49,859 | ₩49,579 | ₩49,686 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,406 | ₩49,526 | ₩49,221 | ₩49,366 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,766 | ₩50,019 | ₩49,206 | ₩49,565 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,166 | ₩49,899 | ₩49,166 | ₩49,823 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,246 | ₩49,246 | ₩49,060 | ₩49,080 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,326 | ₩49,326 | ₩48,966 | ₩49,184 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,499 | ₩49,579 | ₩49,445 | ₩49,445 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,459 | ₩49,511 | ₩49,380 | ₩49,511 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,493 | ₩49,606 | ₩49,180 | ₩49,462 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,593 | ₩49,726 | ₩49,542 | ₩49,553 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,606 | ₩49,633 | ₩49,085 | ₩49,085 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,659 | ₩49,846 | ₩49,659 | ₩49,811 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,653 | ₩49,833 | ₩49,653 | ₩49,761 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,506 | ₩49,513 | ₩49,366 | ₩49,489 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,553 | ₩49,605 | ₩49,284 | ₩49,284 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,526 | ₩49,831 | ₩49,513 | ₩49,606 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,046 | ₩49,438 | ₩49,046 | ₩49,438 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,366 | ₩49,366 | ₩49,126 | ₩49,206 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,793 | ₩49,258 | ₩48,793 | ₩49,165 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,846 | ₩49,005 | ₩48,606 | ₩48,944 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,086 | ₩48,801 | ₩48,073 | ₩48,801 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,046 | ₩48,253 | ₩47,893 | ₩48,170 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,820 | ₩48,166 | ₩47,460 | ₩47,961 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,046 | ₩48,460 | ₩48,046 | ₩48,226 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,073 | ₩47,688 | ₩47,073 | ₩47,688 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,660 | ₩47,044 | ₩46,393 | ₩46,460 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,793 | ₩46,820 | ₩46,553 | ₩46,587 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,833 | ₩47,126 | ₩46,495 | ₩46,495 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,340 | ₩47,500 | ₩47,278 | ₩47,278 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,380 | ₩46,947 | ₩46,380 | ₩46,671 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,140 | ₩47,220 | ₩46,140 | ₩46,791 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,513 | ₩46,540 | ₩45,873 | ₩46,047 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,553 | ₩47,226 | ₩46,553 | ₩47,226 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,140 | ₩48,140 | ₩47,726 | ₩47,764 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,446 | ₩48,446 | ₩48,220 | ₩48,344 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,766 | ₩48,265 | ₩47,766 | ₩48,094 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,406 | ₩48,486 | ₩47,500 | ₩47,540 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,606 | ₩48,606 | ₩48,416 | ₩48,416 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,753 | ₩48,954 | ₩48,753 | ₩48,954 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,946 | ₩49,419 | ₩48,946 | ₩49,008 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,746 | ₩48,725 | ₩47,673 | ₩48,725 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,766 | ₩48,766 | ₩48,472 | ₩48,560 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,486 | ₩48,900 | ₩48,246 | ₩48,644 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,100 | ₩49,406 | ₩49,100 | ₩49,353 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,953 | ₩49,953 | ₩48,173 | ₩49,073 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,413 | ₩50,739 | ₩50,413 | ₩50,639 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,653 | ₩50,993 | ₩50,653 | ₩50,885 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,546 | ₩50,753 | ₩50,219 | ₩50,753 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,259 | ₩51,259 | ₩50,526 | ₩50,919 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,139 | ₩50,457 | ₩50,139 | ₩50,457 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,126 | ₩50,346 | ₩49,926 | ₩50,221 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,566 | ₩50,245 | ₩49,566 | ₩50,245 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,819 | ₩49,819 | ₩49,273 | ₩49,698 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,579 | ₩49,883 | ₩49,533 | ₩49,562 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,953 | ₩49,253 | ₩48,540 | ₩49,157 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,326 | ₩49,579 | ₩48,953 | ₩49,483 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,699 | ₩50,246 | ₩49,120 | ₩49,539 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,939 | ₩50,153 | ₩49,725 | ₩50,105 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,326 | ₩49,753 | ₩49,326 | ₩49,589 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,766 | ₩49,861 | ₩48,766 | ₩49,861 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,713 | ₩49,074 | ₩48,469 | ₩49,074 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,553 | ₩48,553 | ₩47,638 | ₩47,638 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,592 | ₩48,993 | ₩48,305 | ₩48,606 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,073 | ₩48,700 | ₩48,073 | ₩48,592 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,886 | ₩48,033 | ₩47,593 | ₩47,853 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,340 | ₩49,340 | ₩47,660 | ₩47,970 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,853 | ₩49,853 | ₩49,020 | ₩49,750 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,526 | ₩49,715 | ₩49,261 | ₩49,693 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,166 | ₩49,326 | ₩48,900 | ₩49,326 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,833 | ₩48,940 | ₩48,633 | ₩48,673 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,713 | ₩48,260 | ₩47,713 | ₩48,206 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,393 | ₩48,326 | ₩47,393 | ₩48,258 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,740 | ₩47,601 | ₩46,740 | ₩47,601 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,940 | ₩47,393 | ₩45,940 | ₩46,953 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,807 | ₩47,126 | ₩46,780 | ₩47,095 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,753 | ₩47,166 | ₩46,753 | ₩47,136 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,833 | ₩46,833 | ₩46,580 | ₩46,756 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,687 | ₩46,687 | ₩46,353 | ₩46,353 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,127 | ₩46,807 | ₩46,127 | ₩46,727 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,833 | ₩46,247 | ₩45,833 | ₩46,132 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,407 | ₩45,793 | ₩45,407 | ₩45,645 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,740 | ₩45,807 | ₩45,527 | ₩45,681 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,880 | ₩45,996 | ₩45,880 | ₩45,996 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,060 | ₩45,860 | ₩45,060 | ₩45,497 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,937 | ₩44,993 | ₩44,767 | ₩44,941 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,927 | ₩44,927 | ₩44,694 | ₩44,694 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,060 | ₩45,220 | ₩45,060 | ₩45,101 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,740 | ₩45,740 | ₩44,742 | ₩44,873 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,327 | ₩45,567 | ₩45,313 | ₩45,444 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,180 | ₩45,260 | ₩45,180 | ₩45,251 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,953 | ₩45,287 | ₩44,953 | ₩45,153 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,233 | ₩46,233 | ₩45,180 | ₩45,249 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,873 | ₩45,033 | ₩44,714 | ₩44,714 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩44,993 | ₩44,993 | ₩44,394 | ₩44,447 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,547 | ₩44,547 | ₩44,187 | ₩44,187 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,607 | ₩44,607 | ₩44,354 | ₩44,476 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,220 | ₩45,220 | ₩44,607 | ₩44,728 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,554 | ₩44,660 | ₩44,434 | ₩44,552 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,527 | ₩44,897 | ₩44,527 | ₩44,897 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,327 | ₩44,482 | ₩44,327 | ₩44,482 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,132 | ₩44,267 | ₩44,114 | ₩44,179 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,940 | ₩44,260 | ₩43,940 | ₩44,087 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,607 | ₩44,722 | ₩44,239 | ₩44,239 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,300 | ₩44,300 | ₩44,230 | ₩44,230 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,300 | ₩44,380 | ₩44,167 | ₩44,247 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,154 | ₩44,154 | ₩43,874 | ₩44,074 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,434 | ₩44,434 | ₩44,079 | ₩44,079 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,047 | ₩44,195 | ₩44,047 | ₩44,195 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,807 | ₩43,807 | ₩43,687 | ₩43,731 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,974 | ₩43,300 | ₩42,974 | ₩43,283 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,980 | ₩43,060 | ₩42,887 | ₩43,060 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,314 | ₩42,660 | ₩42,114 | ₩42,483 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,380 | ₩43,380 | ₩42,326 | ₩42,326 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,300 | ₩43,300 | ₩42,727 | ₩42,891 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,887 | ₩43,007 | ₩42,834 | ₩43,007 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,607 | ₩43,607 | ₩43,250 | ₩43,250 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,674 | ₩43,674 | ₩43,595 | ₩43,595 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,247 | ₩44,247 | ₩43,714 | ₩43,714 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,434 | ₩44,434 | ₩44,388 | ₩44,388 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,047 | ₩44,260 | ₩44,020 | ₩44,116 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,927 | ₩44,031 | ₩43,847 | ₩44,031 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,074 | ₩43,318 | ₩43,074 | ₩43,318 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,287 | ₩43,287 | ₩43,074 | ₩43,075 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,087 | ₩43,168 | ₩42,874 | ₩43,168 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,060 | ₩43,114 | ₩42,782 | ₩42,782 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,660 | ₩43,780 | ₩43,422 | ₩43,559 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,723 | ₩43,723 | ₩43,364 | ₩43,571 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,700 | ₩43,994 | ₩43,700 | ₩43,707 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,060 | ₩44,260 | ₩43,627 | ₩43,678 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,834 | ₩43,860 | ₩43,714 | ₩43,798 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,834 | ₩43,834 | ₩43,700 | ₩43,806 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,807 | ₩43,887 | ₩43,567 | ₩43,847 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,674 | ₩43,674 | ₩43,610 | ₩43,610 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,246 | ₩43,246 | ₩43,007 | ₩43,244 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,447 | ₩43,455 | ₩43,100 | ₩43,340 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,034 | ₩44,162 | ₩44,034 | ₩44,104 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,380 | ₩43,612 | ₩43,380 | ₩43,612 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,274 | ₩44,274 | ₩43,900 | ₩44,076 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,874 | ₩43,971 | ₩43,860 | ₩43,971 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,820 | ₩44,820 | ₩43,234 | ₩43,370 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,874 | ₩43,474 | ₩42,874 | ₩43,474 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,394 | ₩43,394 | ₩42,744 | ₩42,744 | -1.50% | 6천 |
|---|