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 | ₩51,393 | ₩51,286 | ₩51,304 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,133 | ₩51,273 | ₩51,113 | ₩51,189 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,926 | ₩51,086 | ₩50,926 | ₩51,040 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,273 | ₩51,433 | ₩51,226 | ₩51,400 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,913 | ₩51,300 | ₩50,913 | ₩51,228 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,673 | ₩50,896 | ₩50,673 | ₩50,896 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,286 | ₩50,640 | ₩50,246 | ₩50,640 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,806 | ₩50,820 | ₩50,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,557 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,820 | ₩50,820 | ₩50,553 | ₩50,712 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,080 | ₩51,153 | ₩50,965 | ₩50,965 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,260 | ₩51,260 | ₩51,073 | ₩51,245 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,926 | ₩51,486 | ₩50,926 | ₩51,278 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,180 | ₩51,380 | ₩51,180 | ₩51,278 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,480 | ₩51,593 | ₩51,480 | ₩51,553 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,500 | ₩51,740 | ₩51,420 | ₩51,618 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,966 | ₩51,966 | ₩51,326 | ₩51,449 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,593 | ₩51,726 | ₩51,326 | ₩51,566 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,473 | ₩51,686 | ₩51,181 | ₩51,181 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,446 | ₩51,726 | ₩51,446 | ₩51,673 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,740 | ₩51,740 | ₩51,536 | ₩51,536 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,966 | ₩51,966 | ₩51,833 | ₩51,953 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,753 | ₩51,801 | ₩51,753 | ₩51,801 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,020 | ₩52,073 | ₩51,970 | ₩52,004 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,700 | ₩52,047 | ₩51,700 | ₩51,930 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,393 | ₩51,702 | ₩51,393 | ₩51,702 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,380 | ₩51,524 | ₩51,273 | ₩51,524 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,166 | ₩51,340 | ₩51,166 | ₩51,282 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,153 | ₩51,153 | ₩50,937 | ₩51,001 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,060 | ₩51,097 | ₩50,780 | ₩50,896 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,786 | ₩50,786 | ₩50,660 | ₩50,714 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,753 | ₩50,860 | ₩50,753 | ₩50,820 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,706 | ₩50,706 | ₩50,629 | ₩50,629 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,573 | ₩50,630 | ₩50,540 | ₩50,630 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,700 | ₩50,740 | ₩50,540 | ₩50,654 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,633 | ₩50,986 | ₩50,633 | ₩50,892 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,673 | ₩50,726 | ₩50,460 | ₩50,612 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,846 | ₩50,846 | ₩50,500 | ₩50,586 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,553 | ₩50,553 | ₩50,220 | ₩50,230 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,646 | ₩50,740 | ₩50,606 | ₩50,622 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,446 | ₩50,446 | ₩50,320 | ₩50,333 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,220 | ₩50,380 | ₩50,146 | ₩50,164 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,206 | ₩50,293 | ₩50,060 | ₩50,206 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,966 | ₩50,086 | ₩49,926 | ₩49,961 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,259 | ₩49,946 | ₩49,233 | ₩49,946 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,406 | ₩49,609 | ₩49,406 | ₩49,609 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,726 | ₩49,413 | ₩48,726 | ₩49,267 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,433 | ₩49,486 | ₩49,195 | ₩49,195 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,459 | ₩49,326 | ₩47,459 | ₩49,253 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,506 | ₩48,969 | ₩48,506 | ₩48,846 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,846 | ₩49,073 | ₩48,573 | ₩48,962 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,366 | ₩48,967 | ₩48,366 | ₩48,967 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,086 | ₩48,673 | ₩48,086 | ₩48,139 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,419 | ₩48,419 | ₩48,046 | ₩48,151 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,793 | ₩48,793 | ₩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 | ₩49,073 | ₩49,073 | ₩48,833 | ₩48,913 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,053 | ₩49,153 | ₩49,026 | ₩49,030 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,793 | ₩48,793 | ₩48,746 | ₩48,789 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,146 | ₩48,379 | ₩48,001 | ₩48,001 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,146 | ₩48,166 | ₩48,026 | ₩48,059 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,247 | ₩48,286 | ₩48,126 | ₩48,141 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,006 | ₩48,346 | ₩47,993 | ₩48,346 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,979 | ₩48,393 | ₩47,979 | ₩48,317 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,039 | ₩48,206 | ₩47,913 | ₩47,913 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,006 | ₩48,113 | ₩47,886 | ₩48,006 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,979 | ₩47,979 | ₩47,686 | ₩47,693 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,486 | ₩47,526 | ₩47,246 | ₩47,526 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,086 | ₩47,413 | ₩46,713 | ₩47,279 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,753 | ₩47,846 | ₩47,579 | ₩47,733 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,606 | ₩47,606 | ₩47,066 | ₩47,139 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,193 | ₩47,219 | ₩46,986 | ₩46,986 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,273 | ₩47,486 | ₩47,246 | ₩47,486 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,886 | ₩47,106 | ₩46,886 | ₩47,106 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,979 | ₩47,179 | ₩46,959 | ₩47,055 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,739 | ₩47,299 | ₩46,739 | ₩47,093 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,539 | ₩47,539 | ₩46,809 | ₩46,809 | -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 | ₩48,678 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,739 | ₩48,766 | ₩48,566 | ₩48,699 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,566 | ₩49,566 | ₩48,823 | ₩48,823 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,353 | ₩49,353 | ₩49,231 | ₩49,231 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,489 | ₩49,633 | ₩49,481 | ₩49,481 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,219 | ₩49,219 | ₩48,879 | ₩48,946 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,099 | ₩48,859 | ₩48,099 | ₩48,859 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,073 | ₩48,086 | ₩47,686 | ₩47,763 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,926 | ₩48,926 | ₩47,819 | ₩48,222 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,446 | ₩48,873 | ₩48,446 | ₩48,675 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,833 | ₩49,833 | ₩48,339 | ₩48,419 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,846 | ₩49,993 | ₩49,804 | ₩49,934 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,060 | ₩50,073 | ₩49,814 | ₩49,814 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,086 | ₩50,206 | ₩50,080 | ₩50,101 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,526 | ₩49,753 | ₩49,526 | ₩49,620 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,606 | ₩49,626 | ₩49,494 | ₩49,494 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,446 | ₩49,569 | ₩49,420 | ₩49,569 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,540 | ₩49,540 | ₩49,313 | ₩49,368 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,940 | ₩49,940 | ₩49,726 | ₩49,758 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,560 | ₩49,633 | ₩49,560 | ₩49,561 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,486 | ₩49,593 | ₩49,346 | ₩49,536 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,299 | ₩49,833 | ₩49,299 | ₩49,620 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,440 | ₩49,440 | ₩49,295 | ₩49,295 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,259 | ₩49,660 | ₩49,259 | ₩49,628 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,980 | ₩49,980 | ₩49,406 | ₩49,445 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,220 | ₩50,433 | ₩50,220 | ₩50,274 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,433 | ₩50,606 | ₩50,368 | ₩50,408 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,353 | ₩50,460 | ₩50,006 | ₩50,398 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,460 | ₩50,606 | ₩50,426 | ₩50,538 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,740 | ₩50,045 | ₩49,740 | ₩49,953 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,013 | ₩50,013 | ₩49,566 | ₩49,580 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,206 | ₩50,206 | ₩49,940 | ₩50,100 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,593 | ₩49,873 | ₩49,593 | ₩49,700 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,420 | ₩49,540 | ₩49,234 | ₩49,380 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,780 | ₩50,033 | ₩49,219 | ₩49,578 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,179 | ₩49,913 | ₩49,179 | ₩49,837 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,259 | ₩49,259 | ₩49,073 | ₩49,093 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,340 | ₩49,340 | ₩48,979 | ₩49,197 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,513 | ₩49,593 | ₩49,458 | ₩49,458 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,473 | ₩49,525 | ₩49,393 | ₩49,525 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,506 | ₩49,620 | ₩49,193 | ₩49,476 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,606 | ₩49,740 | ₩49,556 | ₩49,566 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,620 | ₩49,646 | ₩49,098 | ₩49,098 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,673 | ₩49,860 | ₩49,673 | ₩49,825 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,666 | ₩49,846 | ₩49,666 | ₩49,774 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,520 | ₩49,526 | ₩49,380 | ₩49,502 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,566 | ₩49,618 | ₩49,297 | ₩49,297 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,540 | ₩49,845 | ₩49,526 | ₩49,620 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,059 | ₩49,452 | ₩49,059 | ₩49,452 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,380 | ₩49,380 | ₩49,139 | ₩49,219 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,806 | ₩49,271 | ₩48,806 | ₩49,178 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,859 | ₩49,018 | ₩48,619 | ₩48,957 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,099 | ₩48,814 | ₩48,086 | ₩48,814 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,059 | ₩48,266 | ₩47,906 | ₩48,183 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,833 | ₩48,179 | ₩47,473 | ₩47,974 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,059 | ₩48,473 | ₩48,059 | ₩48,239 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,086 | ₩47,701 | ₩47,086 | ₩47,701 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,673 | ₩47,057 | ₩46,406 | ₩46,472 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,806 | ₩46,833 | ₩46,566 | ₩46,599 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,846 | ₩47,139 | ₩46,507 | ₩46,507 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,353 | ₩47,513 | ₩47,291 | ₩47,291 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,392 | ₩46,959 | ₩46,392 | ₩46,683 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,152 | ₩47,233 | ₩46,152 | ₩46,803 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,526 | ₩46,552 | ₩45,886 | ₩46,059 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,566 | ₩47,239 | ₩46,566 | ₩47,239 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,153 | ₩48,153 | ₩47,739 | ₩47,777 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,459 | ₩48,459 | ₩48,233 | ₩48,357 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,779 | ₩48,278 | ₩47,779 | ₩48,107 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,419 | ₩48,499 | ₩47,513 | ₩47,553 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,619 | ₩48,619 | ₩48,429 | ₩48,429 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,766 | ₩48,967 | ₩48,766 | ₩48,967 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,959 | ₩49,433 | ₩48,959 | ₩49,021 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,759 | ₩48,738 | ₩47,686 | ₩48,738 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,779 | ₩48,779 | ₩48,485 | ₩48,573 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,499 | ₩48,913 | ₩48,259 | ₩48,657 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,113 | ₩49,420 | ₩49,113 | ₩49,366 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,966 | ₩49,966 | ₩48,186 | ₩49,086 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,426 | ₩50,753 | ₩50,426 | ₩50,653 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,666 | ₩51,006 | ₩50,666 | ₩50,898 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,560 | ₩50,766 | ₩50,233 | ₩50,766 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,273 | ₩51,273 | ₩50,540 | ₩50,933 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,153 | ₩50,470 | ₩50,153 | ₩50,470 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,140 | ₩50,360 | ₩49,940 | ₩50,234 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,580 | ₩50,258 | ₩49,580 | ₩50,258 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,833 | ₩49,833 | ₩49,286 | ₩49,712 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,593 | ₩49,897 | ₩49,546 | ₩49,576 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,966 | ₩49,266 | ₩48,553 | ₩49,170 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,340 | ₩49,593 | ₩48,966 | ₩49,497 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,713 | ₩50,260 | ₩49,133 | ₩49,553 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,953 | ₩50,166 | ₩49,738 | ₩50,118 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,340 | ₩49,766 | ₩49,340 | ₩49,602 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,779 | ₩49,874 | ₩48,779 | ₩49,874 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,726 | ₩49,087 | ₩48,482 | ₩49,087 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,566 | ₩48,566 | ₩47,651 | ₩47,651 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,605 | ₩49,006 | ₩48,318 | ₩48,619 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,086 | ₩48,713 | ₩48,086 | ₩48,605 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,899 | ₩48,046 | ₩47,606 | ₩47,866 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,353 | ₩49,353 | ₩47,673 | ₩47,983 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,866 | ₩49,866 | ₩49,033 | ₩49,764 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,540 | ₩49,729 | ₩49,274 | ₩49,706 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,179 | ₩49,340 | ₩48,913 | ₩49,340 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,846 | ₩48,953 | ₩48,646 | ₩48,686 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,726 | ₩48,273 | ₩47,726 | ₩48,219 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,406 | ₩48,339 | ₩47,406 | ₩48,271 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,753 | ₩47,614 | ₩46,753 | ₩47,614 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,952 | ₩47,406 | ₩45,952 | ₩46,966 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,819 | ₩47,139 | ₩46,793 | ₩47,107 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,766 | ₩47,179 | ₩46,766 | ₩47,149 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,846 | ₩46,846 | ₩46,592 | ₩46,769 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,699 | ₩46,699 | ₩46,366 | ₩46,366 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,139 | ₩46,819 | ₩46,139 | ₩46,739 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,846 | ₩46,259 | ₩45,846 | ₩46,144 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,419 | ₩45,806 | ₩45,419 | ₩45,658 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,752 | ₩45,819 | ₩45,539 | ₩45,694 | -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 | ₩45,510 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,950 | ₩45,006 | ₩44,779 | ₩44,954 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,939 | ₩44,939 | ₩44,706 | ₩44,706 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,072 | ₩45,232 | ₩45,072 | ₩45,114 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,752 | ₩45,752 | ₩44,754 | ₩44,886 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,339 | ₩45,579 | ₩45,326 | ₩45,456 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,192 | ₩45,272 | ₩45,192 | ₩45,263 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,966 | ₩45,299 | ₩44,966 | ₩45,166 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,246 | ₩46,246 | ₩45,192 | ₩45,262 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,886 | ₩45,046 | ₩44,726 | ₩44,726 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,006 | ₩45,006 | ₩44,406 | ₩44,459 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,559 | ₩44,559 | ₩44,199 | ₩44,199 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,619 | ₩44,619 | ₩44,366 | ₩44,488 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,232 | ₩45,232 | ₩44,619 | ₩44,740 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,566 | ₩44,672 | ₩44,446 | ₩44,564 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,539 | ₩44,910 | ₩44,539 | ₩44,910 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,339 | ₩44,494 | ₩44,339 | ₩44,494 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,144 | ₩44,279 | ₩44,126 | ₩44,191 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,952 | ₩44,272 | ₩43,952 | ₩44,099 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,619 | ₩44,734 | ₩44,251 | ₩44,251 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,312 | ₩44,312 | ₩44,242 | ₩44,242 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,312 | ₩44,392 | ₩44,179 | ₩44,259 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,166 | ₩44,166 | ₩43,885 | ₩44,086 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,446 | ₩44,446 | ₩44,091 | ₩44,091 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,059 | ₩44,207 | ₩44,059 | ₩44,207 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,819 | ₩43,819 | ₩43,699 | ₩43,743 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,985 | ₩43,312 | ₩42,985 | ₩43,295 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,992 | ₩43,072 | ₩42,899 | ₩43,072 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,325 | ₩42,672 | ₩42,125 | ₩42,495 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,392 | ₩43,392 | ₩42,337 | ₩42,337 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,312 | ₩43,312 | ₩42,739 | ₩42,903 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,899 | ₩43,019 | ₩42,845 | ₩43,019 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,619 | ₩43,619 | ₩43,261 | ₩43,261 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,685 | ₩43,685 | ₩43,607 | ₩43,607 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,259 | ₩44,259 | ₩43,725 | ₩43,725 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,446 | ₩44,446 | ₩44,400 | ₩44,400 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,059 | ₩44,272 | ₩44,032 | ₩44,128 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,939 | ₩44,043 | ₩43,859 | ₩44,043 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,085 | ₩43,329 | ₩43,085 | ₩43,329 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,299 | ₩43,299 | ₩43,085 | ₩43,087 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,099 | ₩43,180 | ₩42,885 | ₩43,180 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,072 | ₩43,125 | ₩42,793 | ₩42,793 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,672 | ₩43,792 | ₩43,433 | ₩43,571 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,735 | ₩43,735 | ₩43,376 | ₩43,583 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,712 | ₩44,006 | ₩43,712 | ₩43,719 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,072 | ₩44,272 | ₩43,639 | ₩43,689 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,845 | ₩43,872 | ₩43,725 | ₩43,809 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,845 | ₩43,845 | ₩43,712 | ₩43,817 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,819 | ₩43,899 | ₩43,579 | ₩43,859 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,685 | ₩43,685 | ₩43,621 | ₩43,621 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,257 | ₩43,257 | ₩43,019 | ₩43,256 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,459 | ₩43,467 | ₩43,112 | ₩43,352 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,046 | ₩44,174 | ₩44,046 | ₩44,116 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,392 | ₩43,624 | ₩43,392 | ₩43,624 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,286 | ₩44,286 | ₩43,912 | ₩44,088 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,885 | ₩43,983 | ₩43,872 | ₩43,983 | +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 | ₩42,756 | ₩42,756 | -1.50% | 6천 |
|---|