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 | ₩51,357 | ₩51,383 | ₩51,277 | ₩51,294 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,123 | ₩51,263 | ₩51,103 | ₩51,179 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,917 | ₩51,077 | ₩50,917 | ₩51,030 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,263 | ₩51,423 | ₩51,217 | ₩51,390 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,903 | ₩51,290 | ₩50,903 | ₩51,218 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,664 | ₩50,886 | ₩50,664 | ₩50,886 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,277 | ₩50,630 | ₩50,237 | ₩50,630 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,797 | ₩50,810 | ₩50,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,548 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,810 | ₩50,810 | ₩50,544 | ₩50,702 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,070 | ₩51,143 | ₩50,955 | ₩50,955 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,250 | ₩51,250 | ₩51,063 | ₩51,235 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,917 | ₩51,477 | ₩50,917 | ₩51,269 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,170 | ₩51,370 | ₩51,170 | ₩51,269 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,470 | ₩51,583 | ₩51,470 | ₩51,543 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,490 | ₩51,730 | ₩51,410 | ₩51,609 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,957 | ₩51,957 | ₩51,317 | ₩51,439 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,583 | ₩51,717 | ₩51,317 | ₩51,557 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,463 | ₩51,677 | ₩51,171 | ₩51,171 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,437 | ₩51,717 | ₩51,437 | ₩51,663 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,730 | ₩51,730 | ₩51,526 | ₩51,526 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,957 | ₩51,957 | ₩51,823 | ₩51,943 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,743 | ₩51,791 | ₩51,743 | ₩51,791 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,010 | ₩52,063 | ₩51,961 | ₩51,994 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,690 | ₩52,037 | ₩51,690 | ₩51,921 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,383 | ₩51,693 | ₩51,383 | ₩51,693 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,370 | ₩51,514 | ₩51,263 | ₩51,514 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,157 | ₩51,330 | ₩51,157 | ₩51,273 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,143 | ₩51,143 | ₩50,927 | ₩50,991 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,050 | ₩51,087 | ₩50,770 | ₩50,886 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,777 | ₩50,777 | ₩50,650 | ₩50,705 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,743 | ₩50,850 | ₩50,743 | ₩50,810 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,697 | ₩50,697 | ₩50,620 | ₩50,620 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,564 | ₩50,621 | ₩50,530 | ₩50,621 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,690 | ₩50,730 | ₩50,530 | ₩50,645 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,624 | ₩50,977 | ₩50,624 | ₩50,882 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,664 | ₩50,717 | ₩50,450 | ₩50,602 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,837 | ₩50,837 | ₩50,490 | ₩50,577 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,544 | ₩50,544 | ₩50,210 | ₩50,221 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,637 | ₩50,730 | ₩50,597 | ₩50,613 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,437 | ₩50,437 | ₩50,310 | ₩50,324 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,210 | ₩50,370 | ₩50,137 | ₩50,154 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,197 | ₩50,284 | ₩50,050 | ₩50,197 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,957 | ₩50,077 | ₩49,917 | ₩49,952 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,250 | ₩49,937 | ₩49,224 | ₩49,937 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,397 | ₩49,600 | ₩49,397 | ₩49,600 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,717 | ₩49,404 | ₩48,717 | ₩49,258 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,424 | ₩49,477 | ₩49,186 | ₩49,186 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,450 | ₩49,317 | ₩47,450 | ₩49,244 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,497 | ₩48,960 | ₩48,497 | ₩48,837 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,837 | ₩49,064 | ₩48,564 | ₩48,953 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,357 | ₩48,958 | ₩48,357 | ₩48,958 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,077 | ₩48,664 | ₩48,077 | ₩48,130 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,410 | ₩48,410 | ₩48,037 | ₩48,142 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,784 | ₩48,784 | ₩48,290 | ₩48,530 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,690 | ₩49,142 | ₩48,690 | ₩48,902 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,064 | ₩49,064 | ₩48,824 | ₩48,904 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,044 | ₩49,144 | ₩49,017 | ₩49,021 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,784 | ₩48,784 | ₩48,737 | ₩48,780 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,137 | ₩48,370 | ₩47,992 | ₩47,992 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,137 | ₩48,157 | ₩48,017 | ₩48,050 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,238 | ₩48,277 | ₩48,117 | ₩48,132 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩47,997 | ₩48,337 | ₩47,984 | ₩48,337 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,970 | ₩48,384 | ₩47,970 | ₩48,308 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,030 | ₩48,197 | ₩47,904 | ₩47,904 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩47,997 | ₩48,104 | ₩47,877 | ₩47,997 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,970 | ₩47,970 | ₩47,677 | ₩47,684 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,477 | ₩47,517 | ₩47,237 | ₩47,517 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,077 | ₩47,404 | ₩46,704 | ₩47,270 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,744 | ₩47,837 | ₩47,570 | ₩47,724 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,597 | ₩47,597 | ₩47,057 | ₩47,130 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,184 | ₩47,210 | ₩46,977 | ₩46,977 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,264 | ₩47,477 | ₩47,237 | ₩47,477 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,877 | ₩47,097 | ₩46,877 | ₩47,097 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,970 | ₩47,170 | ₩46,950 | ₩47,046 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,730 | ₩47,290 | ₩46,730 | ₩47,084 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,530 | ₩47,530 | ₩46,800 | ₩46,800 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,574 | ₩47,574 | ₩47,570 | ₩47,570 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,210 | ₩48,730 | ₩48,210 | ₩48,669 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,730 | ₩48,757 | ₩48,557 | ₩48,690 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,557 | ₩49,557 | ₩48,814 | ₩48,814 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,344 | ₩49,344 | ₩49,222 | ₩49,222 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,480 | ₩49,624 | ₩49,472 | ₩49,472 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,210 | ₩49,210 | ₩48,870 | ₩48,937 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,090 | ₩48,850 | ₩48,090 | ₩48,850 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,064 | ₩48,077 | ₩47,677 | ₩47,754 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,917 | ₩48,917 | ₩47,810 | ₩48,213 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,437 | ₩48,864 | ₩48,437 | ₩48,666 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,824 | ₩49,824 | ₩48,330 | ₩48,410 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,837 | ₩49,984 | ₩49,794 | ₩49,925 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,050 | ₩50,064 | ₩49,805 | ₩49,805 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,077 | ₩50,197 | ₩50,070 | ₩50,092 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,517 | ₩49,744 | ₩49,517 | ₩49,610 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,597 | ₩49,617 | ₩49,485 | ₩49,485 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,437 | ₩49,560 | ₩49,410 | ₩49,560 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,530 | ₩49,530 | ₩49,304 | ₩49,358 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,930 | ₩49,930 | ₩49,717 | ₩49,749 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,550 | ₩49,624 | ₩49,550 | ₩49,552 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,477 | ₩49,584 | ₩49,337 | ₩49,526 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,290 | ₩49,824 | ₩49,290 | ₩49,610 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,430 | ₩49,430 | ₩49,286 | ₩49,286 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,250 | ₩49,650 | ₩49,250 | ₩49,618 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,970 | ₩49,970 | ₩49,397 | ₩49,436 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,210 | ₩50,424 | ₩50,210 | ₩50,265 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,424 | ₩50,597 | ₩50,358 | ₩50,398 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,344 | ₩50,450 | ₩49,997 | ₩50,389 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,450 | ₩50,597 | ₩50,417 | ₩50,529 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,730 | ₩50,036 | ₩49,730 | ₩49,944 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,004 | ₩50,004 | ₩49,557 | ₩49,570 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,197 | ₩50,197 | ₩49,930 | ₩50,090 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,584 | ₩49,864 | ₩49,584 | ₩49,690 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,410 | ₩49,530 | ₩49,225 | ₩49,370 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,770 | ₩50,024 | ₩49,210 | ₩49,569 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,170 | ₩49,904 | ₩49,170 | ₩49,828 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,250 | ₩49,250 | ₩49,064 | ₩49,084 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,330 | ₩49,330 | ₩48,970 | ₩49,188 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,504 | ₩49,584 | ₩49,449 | ₩49,449 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,464 | ₩49,516 | ₩49,384 | ₩49,516 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,497 | ₩49,610 | ₩49,184 | ₩49,466 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,597 | ₩49,730 | ₩49,546 | ₩49,557 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,610 | ₩49,637 | ₩49,089 | ₩49,089 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,664 | ₩49,850 | ₩49,664 | ₩49,816 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,657 | ₩49,837 | ₩49,657 | ₩49,765 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,510 | ₩49,517 | ₩49,370 | ₩49,493 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,557 | ₩49,609 | ₩49,288 | ₩49,288 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,530 | ₩49,836 | ₩49,517 | ₩49,610 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,050 | ₩49,442 | ₩49,050 | ₩49,442 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,370 | ₩49,370 | ₩49,130 | ₩49,210 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,797 | ₩49,262 | ₩48,797 | ₩49,169 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,850 | ₩49,009 | ₩48,610 | ₩48,948 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,090 | ₩48,805 | ₩48,077 | ₩48,805 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,050 | ₩48,257 | ₩47,897 | ₩48,174 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,824 | ₩48,170 | ₩47,464 | ₩47,965 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,050 | ₩48,464 | ₩48,050 | ₩48,230 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,077 | ₩47,692 | ₩47,077 | ₩47,692 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,664 | ₩47,048 | ₩46,397 | ₩46,464 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,797 | ₩46,824 | ₩46,557 | ₩46,590 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,837 | ₩47,130 | ₩46,498 | ₩46,498 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,344 | ₩47,504 | ₩47,282 | ₩47,282 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,384 | ₩46,950 | ₩46,384 | ₩46,674 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,144 | ₩47,224 | ₩46,144 | ₩46,794 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,517 | ₩46,544 | ₩45,877 | ₩46,050 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,557 | ₩47,230 | ₩46,557 | ₩47,230 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,144 | ₩48,144 | ₩47,730 | ₩47,768 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,450 | ₩48,450 | ₩48,224 | ₩48,348 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,770 | ₩48,269 | ₩47,770 | ₩48,098 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,410 | ₩48,490 | ₩47,504 | ₩47,544 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,610 | ₩48,610 | ₩48,420 | ₩48,420 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,757 | ₩48,958 | ₩48,757 | ₩48,958 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,950 | ₩49,424 | ₩48,950 | ₩49,012 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,750 | ₩48,729 | ₩47,677 | ₩48,729 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,770 | ₩48,770 | ₩48,476 | ₩48,564 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,490 | ₩48,904 | ₩48,250 | ₩48,648 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,104 | ₩49,410 | ₩49,104 | ₩49,357 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,957 | ₩49,957 | ₩48,177 | ₩49,077 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,417 | ₩50,743 | ₩50,417 | ₩50,644 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,657 | ₩50,997 | ₩50,657 | ₩50,889 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,550 | ₩50,757 | ₩50,224 | ₩50,757 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,263 | ₩51,263 | ₩50,530 | ₩50,923 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,144 | ₩50,461 | ₩50,144 | ₩50,461 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,130 | ₩50,350 | ₩49,930 | ₩50,225 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,570 | ₩50,249 | ₩49,570 | ₩50,249 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,824 | ₩49,824 | ₩49,277 | ₩49,702 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,584 | ₩49,888 | ₩49,537 | ₩49,566 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,957 | ₩49,257 | ₩48,544 | ₩49,161 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,330 | ₩49,584 | ₩48,957 | ₩49,488 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,704 | ₩50,250 | ₩49,124 | ₩49,544 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,944 | ₩50,157 | ₩49,729 | ₩50,109 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,330 | ₩49,757 | ₩49,330 | ₩49,593 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,770 | ₩49,865 | ₩48,770 | ₩49,865 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,717 | ₩49,078 | ₩48,473 | ₩49,078 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,557 | ₩48,557 | ₩47,642 | ₩47,642 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,596 | ₩48,997 | ₩48,309 | ₩48,610 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,077 | ₩48,704 | ₩48,077 | ₩48,596 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,890 | ₩48,037 | ₩47,597 | ₩47,857 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,344 | ₩49,344 | ₩47,664 | ₩47,974 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,857 | ₩49,857 | ₩49,024 | ₩49,754 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,530 | ₩49,720 | ₩49,265 | ₩49,697 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,170 | ₩49,330 | ₩48,904 | ₩49,330 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,837 | ₩48,944 | ₩48,637 | ₩48,677 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,717 | ₩48,264 | ₩47,717 | ₩48,210 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,397 | ₩48,330 | ₩47,397 | ₩48,262 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,744 | ₩47,605 | ₩46,744 | ₩47,605 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,944 | ₩47,397 | ₩45,944 | ₩46,957 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,810 | ₩47,130 | ₩46,784 | ₩47,098 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,757 | ₩47,170 | ₩46,757 | ₩47,140 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,837 | ₩46,837 | ₩46,584 | ₩46,760 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,690 | ₩46,690 | ₩46,357 | ₩46,357 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,130 | ₩46,810 | ₩46,130 | ₩46,730 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,837 | ₩46,250 | ₩45,837 | ₩46,136 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,410 | ₩45,797 | ₩45,410 | ₩45,649 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,744 | ₩45,810 | ₩45,530 | ₩45,685 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,884 | ₩46,000 | ₩45,884 | ₩46,000 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,064 | ₩45,864 | ₩45,064 | ₩45,501 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,941 | ₩44,997 | ₩44,771 | ₩44,945 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,931 | ₩44,931 | ₩44,697 | ₩44,697 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,064 | ₩45,224 | ₩45,064 | ₩45,105 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,744 | ₩45,744 | ₩44,745 | ₩44,877 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,331 | ₩45,570 | ₩45,317 | ₩45,448 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,184 | ₩45,264 | ₩45,184 | ₩45,255 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,957 | ₩45,291 | ₩44,957 | ₩45,157 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,237 | ₩46,237 | ₩45,184 | ₩45,253 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,877 | ₩45,037 | ₩44,717 | ₩44,717 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩44,997 | ₩44,997 | ₩44,397 | ₩44,451 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,551 | ₩44,551 | ₩44,191 | ₩44,191 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,611 | ₩44,611 | ₩44,357 | ₩44,480 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,224 | ₩45,224 | ₩44,611 | ₩44,732 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,557 | ₩44,664 | ₩44,437 | ₩44,556 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,531 | ₩44,901 | ₩44,531 | ₩44,901 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,331 | ₩44,485 | ₩44,331 | ₩44,485 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,136 | ₩44,271 | ₩44,117 | ₩44,183 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,944 | ₩44,264 | ₩43,944 | ₩44,091 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,611 | ₩44,725 | ₩44,243 | ₩44,243 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,304 | ₩44,304 | ₩44,233 | ₩44,233 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,304 | ₩44,384 | ₩44,171 | ₩44,251 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,157 | ₩44,157 | ₩43,877 | ₩44,077 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,437 | ₩44,437 | ₩44,083 | ₩44,083 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,051 | ₩44,199 | ₩44,051 | ₩44,199 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,811 | ₩43,811 | ₩43,691 | ₩43,735 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,977 | ₩43,304 | ₩42,977 | ₩43,287 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,984 | ₩43,064 | ₩42,891 | ₩43,064 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,317 | ₩42,664 | ₩42,117 | ₩42,487 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,384 | ₩43,384 | ₩42,329 | ₩42,329 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,304 | ₩43,304 | ₩42,731 | ₩42,895 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,891 | ₩43,011 | ₩42,837 | ₩43,011 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,611 | ₩43,611 | ₩43,253 | ₩43,253 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,677 | ₩43,677 | ₩43,599 | ₩43,599 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,251 | ₩44,251 | ₩43,717 | ₩43,717 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,437 | ₩44,437 | ₩44,392 | ₩44,392 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,051 | ₩44,264 | ₩44,024 | ₩44,120 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,931 | ₩44,035 | ₩43,851 | ₩44,035 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,077 | ₩43,321 | ₩43,077 | ₩43,321 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,291 | ₩43,291 | ₩43,077 | ₩43,079 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,091 | ₩43,172 | ₩42,877 | ₩43,172 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,064 | ₩43,117 | ₩42,785 | ₩42,785 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,664 | ₩43,784 | ₩43,425 | ₩43,563 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,727 | ₩43,727 | ₩43,368 | ₩43,575 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,704 | ₩43,997 | ₩43,704 | ₩43,711 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,064 | ₩44,264 | ₩43,631 | ₩43,681 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,837 | ₩43,864 | ₩43,717 | ₩43,801 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,837 | ₩43,837 | ₩43,704 | ₩43,809 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,811 | ₩43,891 | ₩43,571 | ₩43,851 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,677 | ₩43,677 | ₩43,613 | ₩43,613 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,249 | ₩43,249 | ₩43,011 | ₩43,248 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,451 | ₩43,459 | ₩43,104 | ₩43,344 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,037 | ₩44,165 | ₩44,037 | ₩44,108 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,384 | ₩43,616 | ₩43,384 | ₩43,616 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,277 | ₩44,277 | ₩43,904 | ₩44,080 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,877 | ₩43,975 | ₩43,864 | ₩43,975 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,824 | ₩44,824 | ₩43,237 | ₩43,373 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,877 | ₩43,477 | ₩42,877 | ₩43,477 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,397 | ₩43,397 | ₩42,748 | ₩42,748 | -1.50% | 6천 |
|---|