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 | ₩51,370 | ₩51,396 | ₩51,289 | ₩51,307 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,136 | ₩51,276 | ₩51,116 | ₩51,192 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,929 | ₩51,089 | ₩50,929 | ₩51,043 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,276 | ₩51,436 | ₩51,229 | ₩51,403 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,916 | ₩51,303 | ₩50,916 | ₩51,231 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,676 | ₩50,899 | ₩50,676 | ₩50,899 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,289 | ₩50,643 | ₩50,249 | ₩50,643 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,809 | ₩50,823 | ₩50,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,560 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,823 | ₩50,823 | ₩50,556 | ₩50,715 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,083 | ₩51,156 | ₩50,968 | ₩50,968 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,263 | ₩51,263 | ₩51,076 | ₩51,248 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,929 | ₩51,490 | ₩50,929 | ₩51,281 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,183 | ₩51,383 | ₩51,183 | ₩51,281 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,483 | ₩51,596 | ₩51,483 | ₩51,556 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,503 | ₩51,743 | ₩51,423 | ₩51,622 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,970 | ₩51,970 | ₩51,329 | ₩51,452 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,596 | ₩51,730 | ₩51,329 | ₩51,570 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,476 | ₩51,690 | ₩51,184 | ₩51,184 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,450 | ₩51,730 | ₩51,450 | ₩51,676 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,743 | ₩51,743 | ₩51,539 | ₩51,539 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,970 | ₩51,970 | ₩51,836 | ₩51,956 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,756 | ₩51,804 | ₩51,756 | ₩51,804 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,023 | ₩52,076 | ₩51,974 | ₩52,007 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,703 | ₩52,050 | ₩51,703 | ₩51,934 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,396 | ₩51,706 | ₩51,396 | ₩51,706 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,383 | ₩51,527 | ₩51,276 | ₩51,527 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,169 | ₩51,343 | ₩51,169 | ₩51,285 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,156 | ₩51,156 | ₩50,940 | ₩51,004 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,063 | ₩51,100 | ₩50,783 | ₩50,899 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,789 | ₩50,789 | ₩50,663 | ₩50,717 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,756 | ₩50,863 | ₩50,756 | ₩50,823 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,709 | ₩50,709 | ₩50,632 | ₩50,632 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,576 | ₩50,633 | ₩50,543 | ₩50,633 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,703 | ₩50,743 | ₩50,543 | ₩50,657 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,636 | ₩50,989 | ₩50,636 | ₩50,895 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,676 | ₩50,729 | ₩50,463 | ₩50,615 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,849 | ₩50,849 | ₩50,503 | ₩50,589 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,556 | ₩50,556 | ₩50,223 | ₩50,233 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,649 | ₩50,743 | ₩50,609 | ₩50,625 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,449 | ₩50,449 | ₩50,323 | ₩50,336 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,223 | ₩50,383 | ₩50,149 | ₩50,167 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,209 | ₩50,296 | ₩50,063 | ₩50,209 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,969 | ₩50,089 | ₩49,929 | ₩49,964 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,262 | ₩49,949 | ₩49,236 | ₩49,949 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,409 | ₩49,612 | ₩49,409 | ₩49,612 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,729 | ₩49,416 | ₩48,729 | ₩49,270 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,436 | ₩49,489 | ₩49,198 | ₩49,198 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,462 | ₩49,329 | ₩47,462 | ₩49,256 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,509 | ₩48,972 | ₩48,509 | ₩48,849 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,849 | ₩49,076 | ₩48,576 | ₩48,965 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,369 | ₩48,970 | ₩48,369 | ₩48,970 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,089 | ₩48,676 | ₩48,089 | ₩48,142 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,422 | ₩48,422 | ₩48,049 | ₩48,154 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,796 | ₩48,796 | ₩48,302 | ₩48,542 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,702 | ₩49,154 | ₩48,702 | ₩48,914 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,076 | ₩49,076 | ₩48,836 | ₩48,916 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,056 | ₩49,156 | ₩49,029 | ₩49,033 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,796 | ₩48,796 | ₩48,749 | ₩48,792 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,149 | ₩48,382 | ₩48,004 | ₩48,004 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,149 | ₩48,169 | ₩48,029 | ₩48,062 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,250 | ₩48,289 | ₩48,129 | ₩48,144 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,009 | ₩48,349 | ₩47,996 | ₩48,349 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,982 | ₩48,396 | ₩47,982 | ₩48,320 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,042 | ₩48,209 | ₩47,916 | ₩47,916 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,009 | ₩48,116 | ₩47,889 | ₩48,009 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,982 | ₩47,982 | ₩47,689 | ₩47,695 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,489 | ₩47,529 | ₩47,249 | ₩47,529 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,089 | ₩47,415 | ₩46,715 | ₩47,282 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,756 | ₩47,849 | ₩47,582 | ₩47,735 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,609 | ₩47,609 | ₩47,069 | ₩47,142 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,195 | ₩47,222 | ₩46,989 | ₩46,989 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,275 | ₩47,489 | ₩47,249 | ₩47,489 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,889 | ₩47,109 | ₩46,889 | ₩47,109 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,982 | ₩47,182 | ₩46,962 | ₩47,058 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,742 | ₩47,302 | ₩46,742 | ₩47,095 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,542 | ₩47,542 | ₩46,811 | ₩46,811 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,586 | ₩47,586 | ₩47,582 | ₩47,582 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,222 | ₩48,742 | ₩48,222 | ₩48,681 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,742 | ₩48,769 | ₩48,569 | ₩48,702 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,569 | ₩49,569 | ₩48,826 | ₩48,826 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,356 | ₩49,356 | ₩49,234 | ₩49,234 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,492 | ₩49,636 | ₩49,484 | ₩49,484 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,222 | ₩49,222 | ₩48,882 | ₩48,949 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,102 | ₩48,862 | ₩48,102 | ₩48,862 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,076 | ₩48,089 | ₩47,689 | ₩47,766 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,929 | ₩48,929 | ₩47,822 | ₩48,225 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,449 | ₩48,876 | ₩48,449 | ₩48,678 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,836 | ₩49,836 | ₩48,342 | ₩48,422 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,849 | ₩49,996 | ₩49,807 | ₩49,937 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,063 | ₩50,076 | ₩49,817 | ₩49,817 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,089 | ₩50,209 | ₩50,083 | ₩50,104 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,529 | ₩49,756 | ₩49,529 | ₩49,623 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,609 | ₩49,629 | ₩49,497 | ₩49,497 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,449 | ₩49,572 | ₩49,422 | ₩49,572 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,542 | ₩49,542 | ₩49,316 | ₩49,370 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,943 | ₩49,943 | ₩49,729 | ₩49,761 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,563 | ₩49,636 | ₩49,563 | ₩49,564 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,489 | ₩49,596 | ₩49,349 | ₩49,538 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,302 | ₩49,836 | ₩49,302 | ₩49,623 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,442 | ₩49,442 | ₩49,298 | ₩49,298 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,262 | ₩49,663 | ₩49,262 | ₩49,631 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,983 | ₩49,983 | ₩49,409 | ₩49,448 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,223 | ₩50,436 | ₩50,223 | ₩50,277 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,436 | ₩50,609 | ₩50,371 | ₩50,411 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,356 | ₩50,463 | ₩50,009 | ₩50,401 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,463 | ₩50,609 | ₩50,429 | ₩50,541 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,743 | ₩50,048 | ₩49,743 | ₩49,956 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,016 | ₩50,016 | ₩49,569 | ₩49,583 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,209 | ₩50,209 | ₩49,943 | ₩50,103 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,596 | ₩49,876 | ₩49,596 | ₩49,703 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,422 | ₩49,542 | ₩49,237 | ₩49,382 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,783 | ₩50,036 | ₩49,222 | ₩49,581 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,182 | ₩49,916 | ₩49,182 | ₩49,840 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,262 | ₩49,262 | ₩49,076 | ₩49,096 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,342 | ₩49,342 | ₩48,982 | ₩49,200 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,516 | ₩49,596 | ₩49,461 | ₩49,461 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,476 | ₩49,528 | ₩49,396 | ₩49,528 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,509 | ₩49,623 | ₩49,196 | ₩49,478 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,609 | ₩49,743 | ₩49,558 | ₩49,569 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,623 | ₩49,649 | ₩49,101 | ₩49,101 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,676 | ₩49,863 | ₩49,676 | ₩49,828 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,669 | ₩49,849 | ₩49,669 | ₩49,777 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,522 | ₩49,529 | ₩49,382 | ₩49,505 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,569 | ₩49,621 | ₩49,300 | ₩49,300 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,542 | ₩49,848 | ₩49,529 | ₩49,623 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,062 | ₩49,454 | ₩49,062 | ₩49,454 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,382 | ₩49,382 | ₩49,142 | ₩49,222 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,809 | ₩49,274 | ₩48,809 | ₩49,181 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,862 | ₩49,021 | ₩48,622 | ₩48,960 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,102 | ₩48,817 | ₩48,089 | ₩48,817 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,062 | ₩48,269 | ₩47,909 | ₩48,186 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,836 | ₩48,182 | ₩47,475 | ₩47,977 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,062 | ₩48,476 | ₩48,062 | ₩48,242 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,089 | ₩47,703 | ₩47,089 | ₩47,703 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,675 | ₩47,059 | ₩46,409 | ₩46,475 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,809 | ₩46,835 | ₩46,569 | ₩46,602 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,849 | ₩47,142 | ₩46,510 | ₩46,510 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,355 | ₩47,515 | ₩47,294 | ₩47,294 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,395 | ₩46,962 | ₩46,395 | ₩46,686 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,155 | ₩47,235 | ₩46,155 | ₩46,806 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,529 | ₩46,555 | ₩45,888 | ₩46,062 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,569 | ₩47,242 | ₩46,569 | ₩47,242 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,156 | ₩48,156 | ₩47,742 | ₩47,780 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,462 | ₩48,462 | ₩48,236 | ₩48,360 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,782 | ₩48,281 | ₩47,782 | ₩48,110 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,422 | ₩48,502 | ₩47,515 | ₩47,555 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,622 | ₩48,622 | ₩48,432 | ₩48,432 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,769 | ₩48,970 | ₩48,769 | ₩48,970 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,962 | ₩49,436 | ₩48,962 | ₩49,024 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,762 | ₩48,741 | ₩47,689 | ₩48,741 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,782 | ₩48,782 | ₩48,488 | ₩48,576 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,502 | ₩48,916 | ₩48,262 | ₩48,660 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,116 | ₩49,422 | ₩49,116 | ₩49,369 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,969 | ₩49,969 | ₩48,189 | ₩49,089 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,429 | ₩50,756 | ₩50,429 | ₩50,656 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,669 | ₩51,009 | ₩50,669 | ₩50,901 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,563 | ₩50,769 | ₩50,236 | ₩50,769 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,276 | ₩51,276 | ₩50,543 | ₩50,936 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,156 | ₩50,473 | ₩50,156 | ₩50,473 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,143 | ₩50,363 | ₩49,943 | ₩50,237 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,583 | ₩50,261 | ₩49,583 | ₩50,261 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,836 | ₩49,836 | ₩49,289 | ₩49,715 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,596 | ₩49,900 | ₩49,549 | ₩49,579 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,969 | ₩49,269 | ₩48,556 | ₩49,173 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,342 | ₩49,596 | ₩48,969 | ₩49,500 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,716 | ₩50,263 | ₩49,136 | ₩49,556 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,956 | ₩50,169 | ₩49,741 | ₩50,121 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,342 | ₩49,769 | ₩49,342 | ₩49,605 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,782 | ₩49,877 | ₩48,782 | ₩49,877 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,729 | ₩49,090 | ₩48,485 | ₩49,090 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,569 | ₩48,569 | ₩47,654 | ₩47,654 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,608 | ₩49,009 | ₩48,321 | ₩48,622 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,089 | ₩48,716 | ₩48,089 | ₩48,608 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,902 | ₩48,049 | ₩47,609 | ₩47,869 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,356 | ₩49,356 | ₩47,675 | ₩47,986 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,869 | ₩49,869 | ₩49,036 | ₩49,767 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,542 | ₩49,732 | ₩49,277 | ₩49,709 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,182 | ₩49,342 | ₩48,916 | ₩49,342 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,849 | ₩48,956 | ₩48,649 | ₩48,689 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,729 | ₩48,276 | ₩47,729 | ₩48,222 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,409 | ₩48,342 | ₩47,409 | ₩48,274 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,755 | ₩47,617 | ₩46,755 | ₩47,617 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,955 | ₩47,409 | ₩45,955 | ₩46,969 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,822 | ₩47,142 | ₩46,795 | ₩47,110 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,769 | ₩47,182 | ₩46,769 | ₩47,151 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,849 | ₩46,849 | ₩46,595 | ₩46,771 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,702 | ₩46,702 | ₩46,369 | ₩46,369 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,142 | ₩46,822 | ₩46,142 | ₩46,742 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,848 | ₩46,262 | ₩45,848 | ₩46,147 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,422 | ₩45,808 | ₩45,422 | ₩45,660 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,755 | ₩45,822 | ₩45,542 | ₩45,696 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,895 | ₩46,011 | ₩45,895 | ₩46,011 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,075 | ₩45,875 | ₩45,075 | ₩45,512 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,952 | ₩45,008 | ₩44,782 | ₩44,956 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,942 | ₩44,942 | ₩44,708 | ₩44,708 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,075 | ₩45,235 | ₩45,075 | ₩45,116 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,755 | ₩45,755 | ₩44,756 | ₩44,888 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,342 | ₩45,582 | ₩45,328 | ₩45,459 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,195 | ₩45,275 | ₩45,195 | ₩45,266 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,968 | ₩45,302 | ₩44,968 | ₩45,168 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,249 | ₩46,249 | ₩45,195 | ₩45,264 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,888 | ₩45,048 | ₩44,728 | ₩44,728 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,008 | ₩45,008 | ₩44,408 | ₩44,462 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,562 | ₩44,562 | ₩44,202 | ₩44,202 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,622 | ₩44,622 | ₩44,368 | ₩44,491 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,235 | ₩45,235 | ₩44,622 | ₩44,743 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,568 | ₩44,675 | ₩44,448 | ₩44,567 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,542 | ₩44,912 | ₩44,542 | ₩44,912 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,342 | ₩44,496 | ₩44,342 | ₩44,496 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,147 | ₩44,282 | ₩44,128 | ₩44,194 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,955 | ₩44,275 | ₩43,955 | ₩44,101 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,622 | ₩44,736 | ₩44,254 | ₩44,254 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,315 | ₩44,315 | ₩44,244 | ₩44,244 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,315 | ₩44,395 | ₩44,182 | ₩44,262 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,168 | ₩44,168 | ₩43,888 | ₩44,088 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,448 | ₩44,448 | ₩44,093 | ₩44,093 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,061 | ₩44,210 | ₩44,061 | ₩44,210 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,821 | ₩43,821 | ₩43,701 | ₩43,745 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,988 | ₩43,315 | ₩42,988 | ₩43,297 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,995 | ₩43,075 | ₩42,901 | ₩43,075 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,328 | ₩42,675 | ₩42,128 | ₩42,497 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,395 | ₩43,395 | ₩42,340 | ₩42,340 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,315 | ₩43,315 | ₩42,741 | ₩42,905 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,901 | ₩43,021 | ₩42,848 | ₩43,021 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,621 | ₩43,621 | ₩43,264 | ₩43,264 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,688 | ₩43,688 | ₩43,609 | ₩43,609 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,262 | ₩44,262 | ₩43,728 | ₩43,728 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,448 | ₩44,448 | ₩44,403 | ₩44,403 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,061 | ₩44,275 | ₩44,035 | ₩44,131 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,941 | ₩44,045 | ₩43,861 | ₩44,045 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,088 | ₩43,332 | ₩43,088 | ₩43,332 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,301 | ₩43,301 | ₩43,088 | ₩43,089 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,101 | ₩43,183 | ₩42,888 | ₩43,183 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,075 | ₩43,128 | ₩42,796 | ₩42,796 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,675 | ₩43,795 | ₩43,436 | ₩43,573 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,737 | ₩43,737 | ₩43,379 | ₩43,585 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,715 | ₩44,008 | ₩43,715 | ₩43,721 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,075 | ₩44,275 | ₩43,641 | ₩43,692 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,848 | ₩43,875 | ₩43,728 | ₩43,812 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,848 | ₩43,848 | ₩43,715 | ₩43,820 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,821 | ₩43,901 | ₩43,581 | ₩43,861 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,688 | ₩43,688 | ₩43,624 | ₩43,624 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,260 | ₩43,260 | ₩43,021 | ₩43,259 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,461 | ₩43,469 | ₩43,115 | ₩43,355 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,048 | ₩44,176 | ₩44,048 | ₩44,119 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,395 | ₩43,627 | ₩43,395 | ₩43,627 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,288 | ₩44,288 | ₩43,915 | ₩44,091 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,888 | ₩43,985 | ₩43,875 | ₩43,985 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,835 | ₩44,835 | ₩43,248 | ₩43,384 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,888 | ₩43,488 | ₩42,888 | ₩43,488 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,408 | ₩43,408 | ₩42,759 | ₩42,759 | -1.50% | 6천 |
|---|