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 | ₩51,356 | ₩51,383 | ₩51,276 | ₩51,293 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,123 | ₩51,263 | ₩51,103 | ₩51,179 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,916 | ₩51,076 | ₩50,916 | ₩51,029 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,263 | ₩51,423 | ₩51,216 | ₩51,389 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,903 | ₩51,289 | ₩50,903 | ₩51,217 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,663 | ₩50,885 | ₩50,663 | ₩50,885 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,276 | ₩50,629 | ₩50,236 | ₩50,629 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,796 | ₩50,809 | ₩50,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,547 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,809 | ₩50,809 | ₩50,543 | ₩50,701 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,069 | ₩51,143 | ₩50,955 | ₩50,955 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,249 | ₩51,249 | ₩51,063 | ₩51,235 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,916 | ₩51,476 | ₩50,916 | ₩51,268 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,169 | ₩51,369 | ₩51,169 | ₩51,268 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,469 | ₩51,583 | ₩51,469 | ₩51,543 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,489 | ₩51,729 | ₩51,409 | ₩51,608 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,956 | ₩51,956 | ₩51,316 | ₩51,439 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,583 | ₩51,716 | ₩51,316 | ₩51,556 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,463 | ₩51,676 | ₩51,171 | ₩51,171 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,436 | ₩51,716 | ₩51,436 | ₩51,663 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,729 | ₩51,729 | ₩51,525 | ₩51,525 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,956 | ₩51,956 | ₩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 | ₩52,009 | ₩52,063 | ₩51,960 | ₩51,993 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,689 | ₩52,036 | ₩51,689 | ₩51,920 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,383 | ₩51,692 | ₩51,383 | ₩51,692 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,369 | ₩51,513 | ₩51,263 | ₩51,513 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,156 | ₩51,329 | ₩51,156 | ₩51,272 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,143 | ₩51,143 | ₩50,927 | ₩50,991 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,049 | ₩51,087 | ₩50,769 | ₩50,885 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,776 | ₩50,776 | ₩50,649 | ₩50,704 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,743 | ₩50,849 | ₩50,743 | ₩50,809 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,696 | ₩50,696 | ₩50,619 | ₩50,619 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,563 | ₩50,620 | ₩50,529 | ₩50,620 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,689 | ₩50,729 | ₩50,529 | ₩50,644 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,623 | ₩50,976 | ₩50,623 | ₩50,881 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,663 | ₩50,716 | ₩50,449 | ₩50,601 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,836 | ₩50,836 | ₩50,489 | ₩50,576 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,543 | ₩50,543 | ₩50,209 | ₩50,220 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,636 | ₩50,729 | ₩50,596 | ₩50,612 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,436 | ₩50,436 | ₩50,309 | ₩50,323 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,209 | ₩50,369 | ₩50,136 | ₩50,153 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,196 | ₩50,283 | ₩50,049 | ₩50,196 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,956 | ₩50,076 | ₩49,916 | ₩49,951 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,250 | ₩49,936 | ₩49,223 | ₩49,936 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,396 | ₩49,599 | ₩49,396 | ₩49,599 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,716 | ₩49,403 | ₩48,716 | ₩49,258 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,423 | ₩49,476 | ₩49,186 | ₩49,186 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,450 | ₩49,316 | ₩47,450 | ₩49,243 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,496 | ₩48,959 | ₩48,496 | ₩48,836 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,836 | ₩49,063 | ₩48,563 | ₩48,952 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,356 | ₩48,958 | ₩48,356 | ₩48,958 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,076 | ₩48,663 | ₩48,076 | ₩48,130 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,410 | ₩48,410 | ₩48,036 | ₩48,142 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,783 | ₩48,783 | ₩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 | ₩49,063 | ₩49,063 | ₩48,823 | ₩48,903 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,043 | ₩49,143 | ₩49,016 | ₩49,020 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,783 | ₩48,783 | ₩48,736 | ₩48,779 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,136 | ₩48,370 | ₩47,991 | ₩47,991 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,136 | ₩48,156 | ₩48,016 | ₩48,050 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,238 | ₩48,276 | ₩48,116 | ₩48,131 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩47,996 | ₩48,336 | ₩47,983 | ₩48,336 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,970 | ₩48,383 | ₩47,970 | ₩48,307 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,030 | ₩48,196 | ₩47,903 | ₩47,903 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩47,996 | ₩48,103 | ₩47,876 | ₩47,996 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,970 | ₩47,970 | ₩47,676 | ₩47,683 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,476 | ₩47,516 | ₩47,236 | ₩47,516 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,076 | ₩47,403 | ₩46,703 | ₩47,270 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,743 | ₩47,836 | ₩47,570 | ₩47,723 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,596 | ₩47,596 | ₩47,056 | ₩47,130 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,183 | ₩47,210 | ₩46,976 | ₩46,976 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,263 | ₩47,476 | ₩47,236 | ₩47,476 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,876 | ₩47,096 | ₩46,876 | ₩47,096 | +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 | ₩47,083 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,530 | ₩47,530 | ₩46,799 | ₩46,799 | -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 | ₩48,668 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,730 | ₩48,756 | ₩48,556 | ₩48,690 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,556 | ₩49,556 | ₩48,814 | ₩48,814 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,343 | ₩49,343 | ₩49,222 | ₩49,222 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,479 | ₩49,623 | ₩49,471 | ₩49,471 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,210 | ₩49,210 | ₩48,870 | ₩48,936 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,090 | ₩48,850 | ₩48,090 | ₩48,850 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,063 | ₩48,076 | ₩47,676 | ₩47,754 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,916 | ₩48,916 | ₩47,810 | ₩48,212 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,436 | ₩48,863 | ₩48,436 | ₩48,666 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,823 | ₩49,823 | ₩48,330 | ₩48,410 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,836 | ₩49,983 | ₩49,793 | ₩49,924 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,049 | ₩50,063 | ₩49,804 | ₩49,804 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,076 | ₩50,196 | ₩50,069 | ₩50,091 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,516 | ₩49,743 | ₩49,516 | ₩49,609 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,596 | ₩49,616 | ₩49,484 | ₩49,484 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,436 | ₩49,559 | ₩49,410 | ₩49,559 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,529 | ₩49,529 | ₩49,303 | ₩49,358 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,929 | ₩49,929 | ₩49,716 | ₩49,748 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,549 | ₩49,623 | ₩49,549 | ₩49,551 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,476 | ₩49,583 | ₩49,336 | ₩49,525 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,290 | ₩49,823 | ₩49,290 | ₩49,609 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,430 | ₩49,430 | ₩49,286 | ₩49,286 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,250 | ₩49,649 | ₩49,250 | ₩49,617 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,969 | ₩49,969 | ₩49,396 | ₩49,435 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,209 | ₩50,423 | ₩50,209 | ₩50,264 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,423 | ₩50,596 | ₩50,357 | ₩50,397 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,343 | ₩50,449 | ₩49,996 | ₩50,388 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,449 | ₩50,596 | ₩50,416 | ₩50,528 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,729 | ₩50,035 | ₩49,729 | ₩49,943 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,003 | ₩50,003 | ₩49,556 | ₩49,569 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,196 | ₩50,196 | ₩49,929 | ₩50,089 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,583 | ₩49,863 | ₩49,583 | ₩49,689 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,410 | ₩49,529 | ₩49,224 | ₩49,370 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,769 | ₩50,023 | ₩49,210 | ₩49,568 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,170 | ₩49,903 | ₩49,170 | ₩49,827 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,250 | ₩49,250 | ₩49,063 | ₩49,083 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,330 | ₩49,330 | ₩48,970 | ₩49,187 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,503 | ₩49,583 | ₩49,448 | ₩49,448 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,463 | ₩49,515 | ₩49,383 | ₩49,515 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,496 | ₩49,609 | ₩49,183 | ₩49,466 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,596 | ₩49,729 | ₩49,545 | ₩49,556 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,609 | ₩49,636 | ₩49,088 | ₩49,088 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,663 | ₩49,849 | ₩49,663 | ₩49,815 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,656 | ₩49,836 | ₩49,656 | ₩49,764 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,509 | ₩49,516 | ₩49,370 | ₩49,492 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,556 | ₩49,608 | ₩49,287 | ₩49,287 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,529 | ₩49,835 | ₩49,516 | ₩49,609 | +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 | ₩48,796 | ₩49,262 | ₩48,796 | ₩49,168 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,850 | ₩49,008 | ₩48,610 | ₩48,947 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,090 | ₩48,804 | ₩48,076 | ₩48,804 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,050 | ₩48,256 | ₩47,896 | ₩48,174 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,823 | ₩48,170 | ₩47,463 | ₩47,964 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,050 | ₩48,463 | ₩48,050 | ₩48,230 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,076 | ₩47,691 | ₩47,076 | ₩47,691 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,663 | ₩47,047 | ₩46,396 | ₩46,463 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,796 | ₩46,823 | ₩46,556 | ₩46,590 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,836 | ₩47,130 | ₩46,498 | ₩46,498 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,343 | ₩47,503 | ₩47,282 | ₩47,282 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,383 | ₩46,950 | ₩46,383 | ₩46,674 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,143 | ₩47,223 | ₩46,143 | ₩46,794 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,516 | ₩46,543 | ₩45,876 | ₩46,050 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,556 | ₩47,230 | ₩46,556 | ₩47,230 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,143 | ₩48,143 | ₩47,730 | ₩47,767 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,450 | ₩48,450 | ₩48,223 | ₩48,347 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,770 | ₩48,268 | ₩47,770 | ₩48,098 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,410 | ₩48,490 | ₩47,503 | ₩47,543 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,610 | ₩48,610 | ₩48,419 | ₩48,419 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,756 | ₩48,958 | ₩48,756 | ₩48,958 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,950 | ₩49,423 | ₩48,950 | ₩49,011 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,750 | ₩48,728 | ₩47,676 | ₩48,728 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,770 | ₩48,770 | ₩48,475 | ₩48,563 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,490 | ₩48,903 | ₩48,250 | ₩48,647 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,103 | ₩49,410 | ₩49,103 | ₩49,356 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,956 | ₩49,956 | ₩48,176 | ₩49,076 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,416 | ₩50,743 | ₩50,416 | ₩50,643 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,656 | ₩50,996 | ₩50,656 | ₩50,888 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,549 | ₩50,756 | ₩50,223 | ₩50,756 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,263 | ₩51,263 | ₩50,529 | ₩50,923 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,143 | ₩50,460 | ₩50,143 | ₩50,460 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,129 | ₩50,349 | ₩49,929 | ₩50,224 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,569 | ₩50,248 | ₩49,569 | ₩50,248 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,823 | ₩49,823 | ₩49,276 | ₩49,701 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,583 | ₩49,887 | ₩49,536 | ₩49,565 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,956 | ₩49,256 | ₩48,543 | ₩49,160 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,330 | ₩49,583 | ₩48,956 | ₩49,487 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,703 | ₩50,249 | ₩49,123 | ₩49,543 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,943 | ₩50,156 | ₩49,728 | ₩50,108 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,330 | ₩49,756 | ₩49,330 | ₩49,592 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,770 | ₩49,864 | ₩48,770 | ₩49,864 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,716 | ₩49,078 | ₩48,472 | ₩49,078 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,556 | ₩48,556 | ₩47,642 | ₩47,642 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,595 | ₩48,996 | ₩48,308 | ₩48,610 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,076 | ₩48,703 | ₩48,076 | ₩48,595 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,890 | ₩48,036 | ₩47,596 | ₩47,856 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,343 | ₩49,343 | ₩47,663 | ₩47,974 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,856 | ₩49,856 | ₩49,023 | ₩49,753 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,529 | ₩49,719 | ₩49,264 | ₩49,696 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,170 | ₩49,330 | ₩48,903 | ₩49,330 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,836 | ₩48,943 | ₩48,636 | ₩48,676 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,716 | ₩48,263 | ₩47,716 | ₩48,210 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,396 | ₩48,330 | ₩47,396 | ₩48,262 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,743 | ₩47,604 | ₩46,743 | ₩47,604 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,943 | ₩47,396 | ₩45,943 | ₩46,956 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,810 | ₩47,130 | ₩46,783 | ₩47,098 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,756 | ₩47,170 | ₩46,756 | ₩47,139 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,836 | ₩46,836 | ₩46,583 | ₩46,759 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,690 | ₩46,690 | ₩46,356 | ₩46,356 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,130 | ₩46,810 | ₩46,130 | ₩46,730 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,836 | ₩46,250 | ₩45,836 | ₩46,135 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,410 | ₩45,796 | ₩45,410 | ₩45,648 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,743 | ₩45,810 | ₩45,530 | ₩45,684 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,883 | ₩45,999 | ₩45,883 | ₩45,999 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,063 | ₩45,863 | ₩45,063 | ₩45,500 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,941 | ₩44,997 | ₩44,770 | ₩44,945 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,930 | ₩44,930 | ₩44,697 | ₩44,697 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,063 | ₩45,223 | ₩45,063 | ₩45,105 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,743 | ₩45,743 | ₩44,745 | ₩44,877 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,330 | ₩45,570 | ₩45,316 | ₩45,447 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,183 | ₩45,263 | ₩45,183 | ₩45,254 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,957 | ₩45,290 | ₩44,957 | ₩45,156 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,236 | ₩46,236 | ₩45,183 | ₩45,252 | -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 | ₩44,450 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,550 | ₩44,550 | ₩44,190 | ₩44,190 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,610 | ₩44,610 | ₩44,357 | ₩44,479 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,223 | ₩45,223 | ₩44,610 | ₩44,731 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,557 | ₩44,663 | ₩44,437 | ₩44,555 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,530 | ₩44,901 | ₩44,530 | ₩44,901 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,330 | ₩44,485 | ₩44,330 | ₩44,485 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,135 | ₩44,270 | ₩44,117 | ₩44,182 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,943 | ₩44,263 | ₩43,943 | ₩44,090 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,610 | ₩44,725 | ₩44,242 | ₩44,242 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,303 | ₩44,303 | ₩44,233 | ₩44,233 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,303 | ₩44,383 | ₩44,170 | ₩44,250 | -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 | ₩44,082 | ₩44,082 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,050 | ₩44,198 | ₩44,050 | ₩44,198 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,810 | ₩43,810 | ₩43,690 | ₩43,734 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,977 | ₩43,303 | ₩42,977 | ₩43,286 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,983 | ₩43,063 | ₩42,890 | ₩43,063 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,317 | ₩42,663 | ₩42,117 | ₩42,486 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,383 | ₩43,383 | ₩42,329 | ₩42,329 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,303 | ₩43,303 | ₩42,730 | ₩42,894 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,890 | ₩43,010 | ₩42,837 | ₩43,010 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,610 | ₩43,610 | ₩43,253 | ₩43,253 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,677 | ₩43,677 | ₩43,598 | ₩43,598 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,250 | ₩44,250 | ₩43,717 | ₩43,717 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,437 | ₩44,437 | ₩44,391 | ₩44,391 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,050 | ₩44,263 | ₩44,023 | ₩44,119 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,930 | ₩44,034 | ₩43,850 | ₩44,034 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,077 | ₩43,321 | ₩43,077 | ₩43,321 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,290 | ₩43,290 | ₩43,077 | ₩43,078 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,090 | ₩43,171 | ₩42,877 | ₩43,171 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,063 | ₩43,117 | ₩42,785 | ₩42,785 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,663 | ₩43,783 | ₩43,425 | ₩43,562 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,726 | ₩43,726 | ₩43,367 | ₩43,574 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,703 | ₩43,997 | ₩43,703 | ₩43,710 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,063 | ₩44,263 | ₩43,630 | ₩43,681 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,837 | ₩43,863 | ₩43,717 | ₩43,801 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,837 | ₩43,837 | ₩43,703 | ₩43,809 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,810 | ₩43,890 | ₩43,570 | ₩43,850 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,677 | ₩43,677 | ₩43,613 | ₩43,613 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,249 | ₩43,249 | ₩43,010 | ₩43,247 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,450 | ₩43,458 | ₩43,103 | ₩43,343 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,037 | ₩44,165 | ₩44,037 | ₩44,107 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,383 | ₩43,615 | ₩43,383 | ₩43,615 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,277 | ₩44,277 | ₩43,903 | ₩44,079 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,877 | ₩43,974 | ₩43,863 | ₩43,974 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,823 | ₩44,823 | ₩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 | ₩42,747 | ₩42,747 | -1.50% | 6천 |
|---|