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 | ₩51,366 | ₩51,392 | ₩51,286 | ₩51,303 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,132 | ₩51,272 | ₩51,112 | ₩51,188 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,926 | ₩51,086 | ₩50,926 | ₩51,039 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,272 | ₩51,432 | ₩51,226 | ₩51,399 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,912 | ₩51,299 | ₩50,912 | ₩51,227 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,672 | ₩50,895 | ₩50,672 | ₩50,895 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,286 | ₩50,639 | ₩50,246 | ₩50,639 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,806 | ₩50,819 | ₩50,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,556 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,819 | ₩50,819 | ₩50,552 | ₩50,711 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,079 | ₩51,152 | ₩50,964 | ₩50,964 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,259 | ₩51,259 | ₩51,072 | ₩51,244 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,926 | ₩51,486 | ₩50,926 | ₩51,278 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,179 | ₩51,379 | ₩51,179 | ₩51,278 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,479 | ₩51,592 | ₩51,479 | ₩51,552 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,499 | ₩51,739 | ₩51,419 | ₩51,618 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,966 | ₩51,966 | ₩51,326 | ₩51,448 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,592 | ₩51,726 | ₩51,326 | ₩51,566 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,472 | ₩51,686 | ₩51,180 | ₩51,180 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,446 | ₩51,726 | ₩51,446 | ₩51,672 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,739 | ₩51,739 | ₩51,535 | ₩51,535 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,966 | ₩51,966 | ₩51,832 | ₩51,952 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,752 | ₩51,800 | ₩51,752 | ₩51,800 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,019 | ₩52,072 | ₩51,970 | ₩52,003 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,699 | ₩52,046 | ₩51,699 | ₩51,930 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,392 | ₩51,702 | ₩51,392 | ₩51,702 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,379 | ₩51,523 | ₩51,272 | ₩51,523 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,166 | ₩51,339 | ₩51,166 | ₩51,282 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,152 | ₩51,152 | ₩50,936 | ₩51,000 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,059 | ₩51,096 | ₩50,779 | ₩50,895 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,786 | ₩50,786 | ₩50,659 | ₩50,714 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,752 | ₩50,859 | ₩50,752 | ₩50,819 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,706 | ₩50,706 | ₩50,628 | ₩50,628 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,572 | ₩50,630 | ₩50,539 | ₩50,630 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,699 | ₩50,739 | ₩50,539 | ₩50,654 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,632 | ₩50,986 | ₩50,632 | ₩50,891 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,672 | ₩50,726 | ₩50,459 | ₩50,611 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,846 | ₩50,846 | ₩50,499 | ₩50,586 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,552 | ₩50,552 | ₩50,219 | ₩50,230 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,646 | ₩50,739 | ₩50,606 | ₩50,622 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,446 | ₩50,446 | ₩50,319 | ₩50,332 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,219 | ₩50,379 | ₩50,146 | ₩50,163 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,206 | ₩50,292 | ₩50,059 | ₩50,206 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,965 | ₩50,086 | ₩49,925 | ₩49,960 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,259 | ₩49,945 | ₩49,232 | ₩49,945 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,405 | ₩49,608 | ₩49,405 | ₩49,608 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,725 | ₩49,412 | ₩48,725 | ₩49,267 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,432 | ₩49,485 | ₩49,195 | ₩49,195 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,459 | ₩49,325 | ₩47,459 | ₩49,252 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,505 | ₩48,968 | ₩48,505 | ₩48,845 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,845 | ₩49,072 | ₩48,572 | ₩48,961 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,365 | ₩48,967 | ₩48,365 | ₩48,967 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,085 | ₩48,672 | ₩48,085 | ₩48,139 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,419 | ₩48,419 | ₩48,045 | ₩48,151 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,792 | ₩48,792 | ₩48,299 | ₩48,539 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,699 | ₩49,151 | ₩48,699 | ₩48,911 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,072 | ₩49,072 | ₩48,832 | ₩48,912 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,052 | ₩49,152 | ₩49,025 | ₩49,029 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,792 | ₩48,792 | ₩48,745 | ₩48,788 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,145 | ₩48,379 | ₩48,000 | ₩48,000 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,145 | ₩48,165 | ₩48,025 | ₩48,059 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,247 | ₩48,285 | ₩48,125 | ₩48,140 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,005 | ₩48,345 | ₩47,992 | ₩48,345 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,979 | ₩48,392 | ₩47,979 | ₩48,316 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,039 | ₩48,205 | ₩47,912 | ₩47,912 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,005 | ₩48,112 | ₩47,885 | ₩48,005 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,979 | ₩47,979 | ₩47,685 | ₩47,692 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,485 | ₩47,525 | ₩47,245 | ₩47,525 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,085 | ₩47,412 | ₩46,712 | ₩47,279 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,752 | ₩47,845 | ₩47,579 | ₩47,732 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,605 | ₩47,605 | ₩47,065 | ₩47,139 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,192 | ₩47,219 | ₩46,985 | ₩46,985 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,272 | ₩47,485 | ₩47,245 | ₩47,485 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,885 | ₩47,105 | ₩46,885 | ₩47,105 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,978 | ₩47,179 | ₩46,958 | ₩47,055 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,738 | ₩47,299 | ₩46,738 | ₩47,092 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,539 | ₩47,539 | ₩46,808 | ₩46,808 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,583 | ₩47,583 | ₩47,579 | ₩47,579 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,219 | ₩48,739 | ₩48,219 | ₩48,677 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,739 | ₩48,765 | ₩48,565 | ₩48,699 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,565 | ₩49,565 | ₩48,823 | ₩48,823 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,352 | ₩49,352 | ₩49,231 | ₩49,231 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,488 | ₩49,632 | ₩49,480 | ₩49,480 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,219 | ₩49,219 | ₩48,879 | ₩48,945 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,099 | ₩48,859 | ₩48,099 | ₩48,859 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,072 | ₩48,085 | ₩47,685 | ₩47,763 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,925 | ₩48,925 | ₩47,819 | ₩48,221 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,445 | ₩48,872 | ₩48,445 | ₩48,675 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,832 | ₩49,832 | ₩48,339 | ₩48,419 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,845 | ₩49,992 | ₩49,803 | ₩49,933 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,059 | ₩50,072 | ₩49,813 | ₩49,813 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,086 | ₩50,206 | ₩50,079 | ₩50,100 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,525 | ₩49,752 | ₩49,525 | ₩49,619 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,605 | ₩49,625 | ₩49,493 | ₩49,493 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,445 | ₩49,568 | ₩49,419 | ₩49,568 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,539 | ₩49,539 | ₩49,312 | ₩49,367 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,939 | ₩49,939 | ₩49,725 | ₩49,757 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,559 | ₩49,632 | ₩49,559 | ₩49,560 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,485 | ₩49,592 | ₩49,345 | ₩49,535 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,299 | ₩49,832 | ₩49,299 | ₩49,619 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,439 | ₩49,439 | ₩49,295 | ₩49,295 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,259 | ₩49,659 | ₩49,259 | ₩49,627 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,979 | ₩49,979 | ₩49,405 | ₩49,444 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,219 | ₩50,432 | ₩50,219 | ₩50,274 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,432 | ₩50,606 | ₩50,367 | ₩50,407 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,352 | ₩50,459 | ₩50,006 | ₩50,398 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,459 | ₩50,606 | ₩50,426 | ₩50,538 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,739 | ₩50,044 | ₩49,739 | ₩49,952 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,012 | ₩50,012 | ₩49,565 | ₩49,579 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,206 | ₩50,206 | ₩49,939 | ₩50,099 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,592 | ₩49,872 | ₩49,592 | ₩49,699 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,419 | ₩49,539 | ₩49,233 | ₩49,379 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,779 | ₩50,032 | ₩49,219 | ₩49,577 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,179 | ₩49,912 | ₩49,179 | ₩49,836 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,259 | ₩49,259 | ₩49,072 | ₩49,092 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,339 | ₩49,339 | ₩48,979 | ₩49,196 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,512 | ₩49,592 | ₩49,457 | ₩49,457 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,472 | ₩49,524 | ₩49,392 | ₩49,524 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,505 | ₩49,619 | ₩49,192 | ₩49,475 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,605 | ₩49,739 | ₩49,555 | ₩49,565 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,619 | ₩49,645 | ₩49,097 | ₩49,097 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,672 | ₩49,859 | ₩49,672 | ₩49,824 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,665 | ₩49,845 | ₩49,665 | ₩49,773 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,519 | ₩49,525 | ₩49,379 | ₩49,501 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,565 | ₩49,617 | ₩49,296 | ₩49,296 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,539 | ₩49,844 | ₩49,525 | ₩49,619 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,059 | ₩49,451 | ₩49,059 | ₩49,451 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,379 | ₩49,379 | ₩49,139 | ₩49,219 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,805 | ₩49,271 | ₩48,805 | ₩49,177 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,859 | ₩49,017 | ₩48,619 | ₩48,956 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,099 | ₩48,813 | ₩48,085 | ₩48,813 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,059 | ₩48,265 | ₩47,905 | ₩48,183 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,832 | ₩48,179 | ₩47,472 | ₩47,973 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,059 | ₩48,472 | ₩48,059 | ₩48,239 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,085 | ₩47,700 | ₩47,085 | ₩47,700 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,672 | ₩47,056 | ₩46,405 | ₩46,472 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,805 | ₩46,832 | ₩46,565 | ₩46,598 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,845 | ₩47,139 | ₩46,506 | ₩46,506 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,352 | ₩47,512 | ₩47,291 | ₩47,291 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,392 | ₩46,958 | ₩46,392 | ₩46,682 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,152 | ₩47,232 | ₩46,152 | ₩46,802 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,525 | ₩46,552 | ₩45,885 | ₩46,058 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,565 | ₩47,239 | ₩46,565 | ₩47,239 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,152 | ₩48,152 | ₩47,739 | ₩47,776 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,459 | ₩48,459 | ₩48,232 | ₩48,356 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,779 | ₩48,277 | ₩47,779 | ₩48,107 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,419 | ₩48,499 | ₩47,512 | ₩47,552 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,619 | ₩48,619 | ₩48,428 | ₩48,428 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,765 | ₩48,967 | ₩48,765 | ₩48,967 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,959 | ₩49,432 | ₩48,959 | ₩49,020 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,759 | ₩48,737 | ₩47,685 | ₩48,737 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,779 | ₩48,779 | ₩48,484 | ₩48,572 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,499 | ₩48,912 | ₩48,259 | ₩48,656 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,112 | ₩49,419 | ₩49,112 | ₩49,365 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,965 | ₩49,965 | ₩48,185 | ₩49,085 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,426 | ₩50,752 | ₩50,426 | ₩50,652 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,666 | ₩51,006 | ₩50,666 | ₩50,898 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,559 | ₩50,766 | ₩50,232 | ₩50,766 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,272 | ₩51,272 | ₩50,539 | ₩50,932 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,152 | ₩50,470 | ₩50,152 | ₩50,470 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,139 | ₩50,359 | ₩49,939 | ₩50,234 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,579 | ₩50,258 | ₩49,579 | ₩50,258 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,832 | ₩49,832 | ₩49,285 | ₩49,711 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,592 | ₩49,896 | ₩49,545 | ₩49,575 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,965 | ₩49,265 | ₩48,552 | ₩49,169 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,339 | ₩49,592 | ₩48,965 | ₩49,496 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,712 | ₩50,259 | ₩49,132 | ₩49,552 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,952 | ₩50,166 | ₩49,737 | ₩50,118 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,339 | ₩49,765 | ₩49,339 | ₩49,601 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,779 | ₩49,873 | ₩48,779 | ₩49,873 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,725 | ₩49,087 | ₩48,481 | ₩49,087 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,565 | ₩48,565 | ₩47,651 | ₩47,651 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,604 | ₩49,005 | ₩48,317 | ₩48,619 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,085 | ₩48,712 | ₩48,085 | ₩48,604 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,899 | ₩48,045 | ₩47,605 | ₩47,865 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,352 | ₩49,352 | ₩47,672 | ₩47,983 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,865 | ₩49,865 | ₩49,032 | ₩49,763 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,539 | ₩49,728 | ₩49,273 | ₩49,705 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,179 | ₩49,339 | ₩48,912 | ₩49,339 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,845 | ₩48,952 | ₩48,645 | ₩48,685 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,725 | ₩48,272 | ₩47,725 | ₩48,219 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,405 | ₩48,339 | ₩47,405 | ₩48,271 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,752 | ₩47,613 | ₩46,752 | ₩47,613 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,952 | ₩47,405 | ₩45,952 | ₩46,965 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,818 | ₩47,139 | ₩46,792 | ₩47,107 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,765 | ₩47,179 | ₩46,765 | ₩47,148 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,845 | ₩46,845 | ₩46,592 | ₩46,768 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,698 | ₩46,698 | ₩46,365 | ₩46,365 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,138 | ₩46,818 | ₩46,138 | ₩46,738 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,845 | ₩46,258 | ₩45,845 | ₩46,144 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,418 | ₩45,805 | ₩45,418 | ₩45,657 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,752 | ₩45,818 | ₩45,538 | ₩45,693 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,892 | ₩46,008 | ₩45,892 | ₩46,008 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,072 | ₩45,872 | ₩45,072 | ₩45,509 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,949 | ₩45,005 | ₩44,778 | ₩44,953 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,938 | ₩44,938 | ₩44,705 | ₩44,705 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,072 | ₩45,232 | ₩45,072 | ₩45,113 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,752 | ₩45,752 | ₩44,753 | ₩44,885 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,338 | ₩45,578 | ₩45,325 | ₩45,456 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,192 | ₩45,272 | ₩45,192 | ₩45,262 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,965 | ₩45,298 | ₩44,965 | ₩45,165 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,245 | ₩46,245 | ₩45,192 | ₩45,261 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,885 | ₩45,045 | ₩44,725 | ₩44,725 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,005 | ₩45,005 | ₩44,405 | ₩44,458 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,558 | ₩44,558 | ₩44,198 | ₩44,198 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,618 | ₩44,618 | ₩44,365 | ₩44,488 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,232 | ₩45,232 | ₩44,618 | ₩44,740 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,565 | ₩44,672 | ₩44,445 | ₩44,564 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,538 | ₩44,909 | ₩44,538 | ₩44,909 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,338 | ₩44,493 | ₩44,338 | ₩44,493 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,144 | ₩44,278 | ₩44,125 | ₩44,190 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,951 | ₩44,272 | ₩43,951 | ₩44,098 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,618 | ₩44,733 | ₩44,250 | ₩44,250 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,312 | ₩44,312 | ₩44,241 | ₩44,241 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,312 | ₩44,392 | ₩44,178 | ₩44,258 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,165 | ₩44,165 | ₩43,885 | ₩44,085 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,445 | ₩44,445 | ₩44,090 | ₩44,090 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,058 | ₩44,206 | ₩44,058 | ₩44,206 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,818 | ₩43,818 | ₩43,698 | ₩43,742 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,985 | ₩43,311 | ₩42,985 | ₩43,294 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,991 | ₩43,071 | ₩42,898 | ₩43,071 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,325 | ₩42,671 | ₩42,125 | ₩42,494 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,391 | ₩43,391 | ₩42,337 | ₩42,337 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,311 | ₩43,311 | ₩42,738 | ₩42,902 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,898 | ₩43,018 | ₩42,845 | ₩43,018 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,618 | ₩43,618 | ₩43,261 | ₩43,261 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,685 | ₩43,685 | ₩43,606 | ₩43,606 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,258 | ₩44,258 | ₩43,725 | ₩43,725 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,445 | ₩44,445 | ₩44,400 | ₩44,400 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,058 | ₩44,272 | ₩44,032 | ₩44,128 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,938 | ₩44,042 | ₩43,858 | ₩44,042 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,085 | ₩43,329 | ₩43,085 | ₩43,329 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,298 | ₩43,298 | ₩43,085 | ₩43,086 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,098 | ₩43,179 | ₩42,885 | ₩43,179 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,071 | ₩43,125 | ₩42,793 | ₩42,793 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,671 | ₩43,791 | ₩43,433 | ₩43,570 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,734 | ₩43,734 | ₩43,375 | ₩43,582 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,711 | ₩44,005 | ₩43,711 | ₩43,718 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,072 | ₩44,272 | ₩43,638 | ₩43,689 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,845 | ₩43,871 | ₩43,725 | ₩43,809 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,845 | ₩43,845 | ₩43,711 | ₩43,817 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,818 | ₩43,898 | ₩43,578 | ₩43,858 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,685 | ₩43,685 | ₩43,621 | ₩43,621 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,257 | ₩43,257 | ₩43,018 | ₩43,255 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,458 | ₩43,466 | ₩43,111 | ₩43,351 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,045 | ₩44,173 | ₩44,045 | ₩44,116 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,391 | ₩43,623 | ₩43,391 | ₩43,623 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,285 | ₩44,285 | ₩43,911 | ₩44,088 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,885 | ₩43,982 | ₩43,871 | ₩43,982 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,832 | ₩44,832 | ₩43,245 | ₩43,381 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,885 | ₩43,485 | ₩42,885 | ₩43,485 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,405 | ₩43,405 | ₩42,755 | ₩42,755 | -1.50% | 6천 |
|---|