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 | ₩51,362 | ₩51,388 | ₩51,282 | ₩51,299 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,128 | ₩51,268 | ₩51,108 | ₩51,184 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,922 | ₩51,082 | ₩50,922 | ₩51,035 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,268 | ₩51,428 | ₩51,222 | ₩51,395 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,908 | ₩51,295 | ₩50,908 | ₩51,223 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,668 | ₩50,891 | ₩50,668 | ₩50,891 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,282 | ₩50,635 | ₩50,242 | ₩50,635 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,802 | ₩50,815 | ₩50,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,552 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,815 | ₩50,815 | ₩50,548 | ₩50,707 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,075 | ₩51,148 | ₩50,960 | ₩50,960 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,255 | ₩51,255 | ₩51,068 | ₩51,240 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,922 | ₩51,482 | ₩50,922 | ₩51,274 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,175 | ₩51,375 | ₩51,175 | ₩51,274 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,475 | ₩51,588 | ₩51,475 | ₩51,548 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,495 | ₩51,735 | ₩51,415 | ₩51,614 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,962 | ₩51,962 | ₩51,322 | ₩51,444 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,588 | ₩51,722 | ₩51,322 | ₩51,562 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,468 | ₩51,682 | ₩51,176 | ₩51,176 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,442 | ₩51,722 | ₩51,442 | ₩51,668 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,735 | ₩51,735 | ₩51,531 | ₩51,531 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,962 | ₩51,962 | ₩51,828 | ₩51,948 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,748 | ₩51,796 | ₩51,748 | ₩51,796 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,015 | ₩52,068 | ₩51,966 | ₩51,999 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,695 | ₩52,042 | ₩51,695 | ₩51,926 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,388 | ₩51,698 | ₩51,388 | ₩51,698 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,375 | ₩51,519 | ₩51,268 | ₩51,519 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,162 | ₩51,335 | ₩51,162 | ₩51,278 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,148 | ₩51,148 | ₩50,932 | ₩50,996 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,055 | ₩51,092 | ₩50,775 | ₩50,891 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,782 | ₩50,782 | ₩50,655 | ₩50,710 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,748 | ₩50,855 | ₩50,748 | ₩50,815 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,702 | ₩50,702 | ₩50,624 | ₩50,624 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,568 | ₩50,626 | ₩50,535 | ₩50,626 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,695 | ₩50,735 | ₩50,535 | ₩50,650 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,628 | ₩50,982 | ₩50,628 | ₩50,887 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,668 | ₩50,722 | ₩50,455 | ₩50,607 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,842 | ₩50,842 | ₩50,495 | ₩50,582 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,548 | ₩50,548 | ₩50,215 | ₩50,226 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,642 | ₩50,735 | ₩50,602 | ₩50,618 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,442 | ₩50,442 | ₩50,315 | ₩50,328 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,215 | ₩50,375 | ₩50,142 | ₩50,159 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,202 | ₩50,288 | ₩50,055 | ₩50,202 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,962 | ₩50,082 | ₩49,922 | ₩49,956 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,255 | ₩49,942 | ₩49,228 | ₩49,942 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,402 | ₩49,604 | ₩49,402 | ₩49,604 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,722 | ₩49,408 | ₩48,722 | ₩49,263 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,428 | ₩49,482 | ₩49,191 | ₩49,191 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,455 | ₩49,322 | ₩47,455 | ₩49,248 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,502 | ₩48,964 | ₩48,502 | ₩48,842 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,842 | ₩49,068 | ₩48,568 | ₩48,958 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,362 | ₩48,963 | ₩48,362 | ₩48,963 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,082 | ₩48,668 | ₩48,082 | ₩48,135 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,415 | ₩48,415 | ₩48,042 | ₩48,147 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,788 | ₩48,788 | ₩48,295 | ₩48,535 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,695 | ₩49,147 | ₩48,695 | ₩48,907 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,068 | ₩49,068 | ₩48,828 | ₩48,908 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,048 | ₩49,148 | ₩49,022 | ₩49,026 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,788 | ₩48,788 | ₩48,742 | ₩48,784 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,142 | ₩48,375 | ₩47,996 | ₩47,996 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,142 | ₩48,162 | ₩48,022 | ₩48,055 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,243 | ₩48,282 | ₩48,122 | ₩48,136 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,002 | ₩48,342 | ₩47,988 | ₩48,342 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,975 | ₩48,388 | ₩47,975 | ₩48,312 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,035 | ₩48,202 | ₩47,908 | ₩47,908 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,002 | ₩48,108 | ₩47,882 | ₩48,002 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,975 | ₩47,975 | ₩47,682 | ₩47,688 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,482 | ₩47,522 | ₩47,242 | ₩47,522 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,082 | ₩47,408 | ₩46,708 | ₩47,275 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,748 | ₩47,842 | ₩47,575 | ₩47,728 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,602 | ₩47,602 | ₩47,062 | ₩47,135 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,188 | ₩47,215 | ₩46,982 | ₩46,982 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,268 | ₩47,482 | ₩47,242 | ₩47,482 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,882 | ₩47,102 | ₩46,882 | ₩47,102 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,975 | ₩47,175 | ₩46,955 | ₩47,051 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,735 | ₩47,295 | ₩46,735 | ₩47,088 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,535 | ₩47,535 | ₩46,804 | ₩46,804 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,579 | ₩47,579 | ₩47,575 | ₩47,575 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,215 | ₩48,735 | ₩48,215 | ₩48,674 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,735 | ₩48,762 | ₩48,562 | ₩48,695 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,562 | ₩49,562 | ₩48,819 | ₩48,819 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,348 | ₩49,348 | ₩49,227 | ₩49,227 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,484 | ₩49,628 | ₩49,476 | ₩49,476 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,215 | ₩49,215 | ₩48,875 | ₩48,942 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,095 | ₩48,855 | ₩48,095 | ₩48,855 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,068 | ₩48,082 | ₩47,682 | ₩47,759 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,922 | ₩48,922 | ₩47,815 | ₩48,218 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,442 | ₩48,868 | ₩48,442 | ₩48,671 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,828 | ₩49,828 | ₩48,335 | ₩48,415 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,842 | ₩49,988 | ₩49,799 | ₩49,930 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,055 | ₩50,068 | ₩49,810 | ₩49,810 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,082 | ₩50,202 | ₩50,075 | ₩50,096 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,522 | ₩49,748 | ₩49,522 | ₩49,615 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,602 | ₩49,622 | ₩49,490 | ₩49,490 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,442 | ₩49,564 | ₩49,415 | ₩49,564 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,535 | ₩49,535 | ₩49,308 | ₩49,363 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,935 | ₩49,935 | ₩49,722 | ₩49,754 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,555 | ₩49,628 | ₩49,555 | ₩49,556 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,482 | ₩49,588 | ₩49,342 | ₩49,531 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,295 | ₩49,828 | ₩49,295 | ₩49,615 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,435 | ₩49,435 | ₩49,291 | ₩49,291 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,255 | ₩49,655 | ₩49,255 | ₩49,623 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,975 | ₩49,975 | ₩49,402 | ₩49,440 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,215 | ₩50,428 | ₩50,215 | ₩50,270 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,428 | ₩50,602 | ₩50,363 | ₩50,403 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,348 | ₩50,455 | ₩50,002 | ₩50,394 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,455 | ₩50,602 | ₩50,422 | ₩50,534 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,735 | ₩50,040 | ₩49,735 | ₩49,948 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,008 | ₩50,008 | ₩49,562 | ₩49,575 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,202 | ₩50,202 | ₩49,935 | ₩50,095 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,588 | ₩49,868 | ₩49,588 | ₩49,695 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,415 | ₩49,535 | ₩49,230 | ₩49,375 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,775 | ₩50,028 | ₩49,215 | ₩49,574 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,175 | ₩49,908 | ₩49,175 | ₩49,832 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,255 | ₩49,255 | ₩49,068 | ₩49,088 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,335 | ₩49,335 | ₩48,975 | ₩49,192 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,508 | ₩49,588 | ₩49,454 | ₩49,454 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,468 | ₩49,520 | ₩49,388 | ₩49,520 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,502 | ₩49,615 | ₩49,188 | ₩49,471 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,602 | ₩49,735 | ₩49,551 | ₩49,562 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,615 | ₩49,642 | ₩49,094 | ₩49,094 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,668 | ₩49,855 | ₩49,668 | ₩49,820 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,662 | ₩49,842 | ₩49,662 | ₩49,770 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,515 | ₩49,522 | ₩49,375 | ₩49,498 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,562 | ₩49,614 | ₩49,292 | ₩49,292 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,535 | ₩49,840 | ₩49,522 | ₩49,615 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,055 | ₩49,447 | ₩49,055 | ₩49,447 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,375 | ₩49,375 | ₩49,135 | ₩49,215 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,802 | ₩49,267 | ₩48,802 | ₩49,174 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,855 | ₩49,014 | ₩48,615 | ₩48,952 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,095 | ₩48,810 | ₩48,082 | ₩48,810 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,055 | ₩48,262 | ₩47,902 | ₩48,179 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,828 | ₩48,175 | ₩47,468 | ₩47,970 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,055 | ₩48,468 | ₩48,055 | ₩48,235 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,082 | ₩47,696 | ₩47,082 | ₩47,696 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,668 | ₩47,052 | ₩46,402 | ₩46,468 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,802 | ₩46,828 | ₩46,562 | ₩46,595 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,842 | ₩47,135 | ₩46,503 | ₩46,503 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,348 | ₩47,508 | ₩47,287 | ₩47,287 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,388 | ₩46,955 | ₩46,388 | ₩46,679 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,148 | ₩47,228 | ₩46,148 | ₩46,799 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,522 | ₩46,548 | ₩45,882 | ₩46,055 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,562 | ₩47,235 | ₩46,562 | ₩47,235 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,148 | ₩48,148 | ₩47,735 | ₩47,772 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,455 | ₩48,455 | ₩48,228 | ₩48,352 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,775 | ₩48,274 | ₩47,775 | ₩48,103 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,415 | ₩48,495 | ₩47,508 | ₩47,548 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,615 | ₩48,615 | ₩48,424 | ₩48,424 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,762 | ₩48,963 | ₩48,762 | ₩48,963 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,955 | ₩49,428 | ₩48,955 | ₩49,016 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,755 | ₩48,734 | ₩47,682 | ₩48,734 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,775 | ₩48,775 | ₩48,480 | ₩48,568 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,495 | ₩48,908 | ₩48,255 | ₩48,652 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,108 | ₩49,415 | ₩49,108 | ₩49,362 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,962 | ₩49,962 | ₩48,182 | ₩49,082 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,422 | ₩50,748 | ₩50,422 | ₩50,648 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,662 | ₩51,002 | ₩50,662 | ₩50,894 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,555 | ₩50,762 | ₩50,228 | ₩50,762 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,268 | ₩51,268 | ₩50,535 | ₩50,928 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,148 | ₩50,466 | ₩50,148 | ₩50,466 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,135 | ₩50,355 | ₩49,935 | ₩50,230 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,575 | ₩50,254 | ₩49,575 | ₩50,254 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,828 | ₩49,828 | ₩49,282 | ₩49,707 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,588 | ₩49,892 | ₩49,542 | ₩49,571 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,962 | ₩49,262 | ₩48,548 | ₩49,166 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,335 | ₩49,588 | ₩48,962 | ₩49,492 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,708 | ₩50,255 | ₩49,128 | ₩49,548 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,948 | ₩50,162 | ₩49,734 | ₩50,114 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,335 | ₩49,762 | ₩49,335 | ₩49,598 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,775 | ₩49,870 | ₩48,775 | ₩49,870 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,722 | ₩49,083 | ₩48,478 | ₩49,083 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,562 | ₩48,562 | ₩47,647 | ₩47,647 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,600 | ₩49,002 | ₩48,314 | ₩48,615 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,082 | ₩48,708 | ₩48,082 | ₩48,600 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,895 | ₩48,042 | ₩47,602 | ₩47,862 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,348 | ₩49,348 | ₩47,668 | ₩47,979 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,862 | ₩49,862 | ₩49,028 | ₩49,759 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,535 | ₩49,724 | ₩49,270 | ₩49,702 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,175 | ₩49,335 | ₩48,908 | ₩49,335 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,842 | ₩48,948 | ₩48,642 | ₩48,682 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,722 | ₩48,268 | ₩47,722 | ₩48,215 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,402 | ₩48,335 | ₩47,402 | ₩48,267 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,748 | ₩47,610 | ₩46,748 | ₩47,610 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,948 | ₩47,402 | ₩45,948 | ₩46,962 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,815 | ₩47,135 | ₩46,788 | ₩47,103 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,762 | ₩47,175 | ₩46,762 | ₩47,144 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,842 | ₩46,842 | ₩46,588 | ₩46,764 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,695 | ₩46,695 | ₩46,362 | ₩46,362 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,135 | ₩46,815 | ₩46,135 | ₩46,735 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,842 | ₩46,255 | ₩45,842 | ₩46,140 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,415 | ₩45,802 | ₩45,415 | ₩45,654 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,748 | ₩45,815 | ₩45,535 | ₩45,690 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,888 | ₩46,004 | ₩45,888 | ₩46,004 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,068 | ₩45,868 | ₩45,068 | ₩45,506 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,946 | ₩45,002 | ₩44,775 | ₩44,950 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,935 | ₩44,935 | ₩44,702 | ₩44,702 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,068 | ₩45,228 | ₩45,068 | ₩45,110 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,748 | ₩45,748 | ₩44,750 | ₩44,882 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,335 | ₩45,575 | ₩45,322 | ₩45,452 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,188 | ₩45,268 | ₩45,188 | ₩45,259 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,962 | ₩45,295 | ₩44,962 | ₩45,162 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,242 | ₩46,242 | ₩45,188 | ₩45,258 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,882 | ₩45,042 | ₩44,722 | ₩44,722 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,002 | ₩45,002 | ₩44,402 | ₩44,455 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,555 | ₩44,555 | ₩44,195 | ₩44,195 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,615 | ₩44,615 | ₩44,362 | ₩44,484 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,228 | ₩45,228 | ₩44,615 | ₩44,736 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,562 | ₩44,668 | ₩44,442 | ₩44,560 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,535 | ₩44,906 | ₩44,535 | ₩44,906 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,335 | ₩44,490 | ₩44,335 | ₩44,490 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,140 | ₩44,275 | ₩44,122 | ₩44,187 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,948 | ₩44,268 | ₩43,948 | ₩44,095 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,615 | ₩44,730 | ₩44,247 | ₩44,247 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,308 | ₩44,308 | ₩44,238 | ₩44,238 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,308 | ₩44,388 | ₩44,175 | ₩44,255 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,162 | ₩44,162 | ₩43,882 | ₩44,082 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,442 | ₩44,442 | ₩44,087 | ₩44,087 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,055 | ₩44,203 | ₩44,055 | ₩44,203 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,815 | ₩43,815 | ₩43,695 | ₩43,739 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,982 | ₩43,308 | ₩42,982 | ₩43,291 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,988 | ₩43,068 | ₩42,895 | ₩43,068 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,321 | ₩42,668 | ₩42,121 | ₩42,491 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,388 | ₩43,388 | ₩42,333 | ₩42,333 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,308 | ₩43,308 | ₩42,735 | ₩42,899 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,895 | ₩43,015 | ₩42,842 | ₩43,015 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,615 | ₩43,615 | ₩43,258 | ₩43,258 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,682 | ₩43,682 | ₩43,603 | ₩43,603 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,255 | ₩44,255 | ₩43,722 | ₩43,722 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,442 | ₩44,442 | ₩44,396 | ₩44,396 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,055 | ₩44,268 | ₩44,028 | ₩44,124 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,935 | ₩44,039 | ₩43,855 | ₩44,039 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,082 | ₩43,326 | ₩43,082 | ₩43,326 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,295 | ₩43,295 | ₩43,082 | ₩43,083 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,095 | ₩43,176 | ₩42,882 | ₩43,176 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,068 | ₩43,122 | ₩42,789 | ₩42,789 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,668 | ₩43,788 | ₩43,430 | ₩43,567 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,731 | ₩43,731 | ₩43,372 | ₩43,579 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,708 | ₩44,002 | ₩43,708 | ₩43,715 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,068 | ₩44,268 | ₩43,635 | ₩43,686 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,842 | ₩43,868 | ₩43,722 | ₩43,806 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,842 | ₩43,842 | ₩43,708 | ₩43,814 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,815 | ₩43,895 | ₩43,575 | ₩43,855 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,682 | ₩43,682 | ₩43,618 | ₩43,618 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,254 | ₩43,254 | ₩43,015 | ₩43,252 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,455 | ₩43,463 | ₩43,108 | ₩43,348 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,042 | ₩44,170 | ₩44,042 | ₩44,112 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,388 | ₩43,620 | ₩43,388 | ₩43,620 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,282 | ₩44,282 | ₩43,908 | ₩44,084 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,882 | ₩43,979 | ₩43,868 | ₩43,979 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,828 | ₩44,828 | ₩43,242 | ₩43,378 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,882 | ₩43,482 | ₩42,882 | ₩43,482 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,402 | ₩43,402 | ₩42,752 | ₩42,752 | -1.50% | 6천 |
|---|