시장 데이터를 불러오는 중
전체 종목
Cambria Value and Momentum ETF 과거 주가
Cambria Value and Momentum ETF · VAMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Value and Momentum ETF · VAMO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,605 | ₩47,672 | ₩47,326 | ₩47,326 | -0.59% | 2.1천 |
| 2026.10.08 | ₩47,363 | ₩47,632 | ₩47,363 | ₩47,599 | +0.50% | 1.5천 |
| 2026.10.07 | ₩47,001 | ₩47,109 | ₩47,001 | ₩47,047 | +0.10% | 2.1천 |
| 2026.10.06 | ₩47,591 | ₩48,262 | ₩47,390 | ₩47,417 | -0.37% | 7.5천 |
| 2026.10.05 | ₩47,846 | ₩47,846 | ₩47,648 | ₩47,648 | -0.41% | 600 |
| 2026.10.02 | ₩47,377 | ₩47,511 | ₩47,377 | ₩47,464 | +0.18% | 900 |
| 2026.10.01 | ₩46,814 | ₩47,267 | ₩46,680 | ₩47,267 | +0.97% | 3.9천 |
| 2026.09.30 | ₩47,028 | ₩47,068 | ₩46,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,716 |
| -0.66% |
| 6.3천 |
| 2026.09.29 | ₩47,028 | ₩47,028 | ₩46,814 | ₩46,934 | -0.20% | 4.1천 |
|---|
| 2026.09.28 | ₩47,202 | ₩47,202 | ₩46,975 | ₩46,984 | -0.46% | 4.9천 |
|---|
| 2026.09.25 | ₩46,934 | ₩47,229 | ₩46,934 | ₩47,150 | +0.46% | 2.5천 |
|---|
| 2026.09.24 | ₩47,202 | ₩47,337 | ₩47,028 | ₩47,050 | -0.32% | 5.2천 |
|---|
| 2026.09.23 | ₩47,471 | ₩47,605 | ₩47,216 | ₩47,237 | -0.49% | 5.1천 |
|---|
| 2026.09.22 | ₩47,430 | ₩47,860 | ₩47,430 | ₩47,578 | +0.31% | 7.7천 |
|---|
| 2026.09.21 | ₩48,329 | ₩48,329 | ₩46,948 | ₩47,675 | -1.35% | 8.8천 |
|---|
| 2026.09.18 | ₩47,967 | ₩48,474 | ₩47,967 | ₩48,342 | +0.78% | 4.9천 |
|---|
| 2026.09.17 | ₩49,140 | ₩49,140 | ₩48,825 | ₩48,825 | -0.64% | 1.4만 |
|---|
| 2026.09.16 | ₩48,959 | ₩49,064 | ₩48,959 | ₩49,064 | +0.21% | 500 |
|---|
| 2026.09.15 | ₩49,140 | ₩49,247 | ₩49,140 | ₩49,233 | +0.19% | 5천 |
|---|
| 2026.09.14 | ₩49,335 | ₩49,335 | ₩49,113 | ₩49,142 | -0.39% | 3.4천 |
|---|
| 2026.09.11 | ₩49,429 | ₩49,463 | ₩49,429 | ₩49,463 | +0.07% | 1.6천 |
|---|
| 2026.09.10 | ₩49,382 | ₩49,382 | ₩49,353 | ₩49,353 | -0.06% | 700 |
|---|
| 2026.09.09 | ₩49,643 | ₩49,656 | ₩49,563 | ₩49,587 | -0.11% | 2.9천 |
|---|
| 2026.09.08 | ₩49,858 | ₩49,925 | ₩49,655 | ₩49,655 | -0.41% | 3.2천 |
|---|
| 2026.09.04 | ₩49,697 | ₩49,738 | ₩49,683 | ₩49,738 | +0.08% | 1.2천 |
|---|
| 2026.09.03 | ₩49,683 | ₩49,683 | ₩49,522 | ₩49,610 | -0.15% | 5.9천 |
|---|
| 2026.09.02 | ₩49,656 | ₩49,844 | ₩49,603 | ₩49,694 | +0.08% | 5.6천 |
|---|
| 2026.09.01 | ₩50,340 | ₩50,340 | ₩49,163 | ₩49,184 | -2.30% | 800 |
|---|
| 2026.08.31 | ₩49,104 | ₩49,174 | ₩49,053 | ₩49,103 | -0.00% | 3.2천 |
|---|
| 2026.08.28 | ₩49,201 | ₩49,227 | ₩49,129 | ₩49,129 | -0.14% | 1.1천 |
|---|
| 2026.08.27 | ₩49,134 | ₩49,402 | ₩49,134 | ₩49,402 | +0.55% | 2.3천 |
|---|
| 2026.08.26 | ₩49,227 | ₩49,348 | ₩49,160 | ₩49,325 | +0.20% | 5.6천 |
|---|
| 2026.08.25 | ₩49,040 | ₩49,246 | ₩49,040 | ₩49,246 | +0.42% | 1.3천 |
|---|
| 2026.08.24 | ₩49,522 | ₩49,522 | ₩49,250 | ₩49,250 | -0.55% | 500 |
|---|
| 2026.08.21 | ₩49,576 | ₩49,710 | ₩49,576 | ₩49,673 | +0.19% | 2.4천 |
|---|
| 2026.08.20 | ₩49,764 | ₩49,764 | ₩49,316 | ₩49,316 | -0.90% | 3.3천 |
|---|
| 2026.08.19 | ₩50,126 | ₩50,126 | ₩49,597 | ₩49,597 | -1.05% | 1.4천 |
|---|
| 2026.08.18 | ₩49,965 | ₩49,984 | ₩49,965 | ₩49,984 | +0.04% | 600 |
|---|
| 2026.08.17 | ₩50,153 | ₩50,200 | ₩50,153 | ₩50,200 | +0.09% | 700 |
|---|
| 2026.08.14 | ₩49,791 | ₩49,855 | ₩49,791 | ₩49,855 | +0.13% | 300 |
|---|
| 2026.08.13 | ₩49,294 | ₩49,455 | ₩49,167 | ₩49,335 | +0.08% | 6.9천 |
|---|
| 2026.08.12 | ₩49,241 | ₩49,361 | ₩49,201 | ₩49,349 | +0.22% | 2.3천 |
|---|
| 2026.08.11 | ₩49,563 | ₩49,563 | ₩49,254 | ₩49,254 | -0.62% | 1.7천 |
|---|
| 2026.08.10 | ₩49,254 | ₩49,305 | ₩49,234 | ₩49,305 | +0.10% | 600 |
|---|
| 2026.08.07 | ₩48,771 | ₩48,959 | ₩48,766 | ₩48,766 | -0.01% | 1.1만 |
|---|
| 2026.08.06 | ₩48,906 | ₩49,100 | ₩48,088 | ₩48,570 | -0.69% | 89.3만 |
|---|
| 2026.08.05 | ₩49,241 | ₩49,241 | ₩48,977 | ₩48,977 | -0.54% | 1.6천 |
|---|
| 2026.08.04 | ₩49,455 | ₩49,455 | ₩49,321 | ₩49,321 | -0.27% | 1천 |
|---|
| 2026.08.03 | ₩49,214 | ₩49,268 | ₩49,160 | ₩49,160 | -0.11% | 3.1천 |
|---|
| 2026.07.31 | ₩48,973 | ₩49,160 | ₩48,932 | ₩49,066 | +0.19% | 5.6천 |
|---|
| 2026.07.30 | ₩48,999 | ₩49,301 | ₩48,946 | ₩49,292 | +0.60% | 800 |
|---|
| 2026.07.29 | ₩49,402 | ₩49,402 | ₩49,026 | ₩49,044 | -0.72% | 5.1천 |
|---|
| 2026.07.28 | ₩49,040 | ₩49,129 | ₩49,040 | ₩49,129 | +0.18% | 800 |
|---|
| 2026.07.27 | ₩49,013 | ₩49,032 | ₩48,879 | ₩49,032 | +0.04% | 2.2천 |
|---|
| 2026.07.24 | ₩49,107 | ₩49,107 | ₩48,912 | ₩48,912 | -0.40% | 4천 |
|---|
| 2026.07.23 | ₩48,872 | ₩48,872 | ₩48,872 | ₩48,872 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩49,134 | ₩49,134 | ₩49,134 | ₩49,134 | 0.00% | 4.1천 |
|---|
| 2026.07.21 | ₩49,053 | ₩49,361 | ₩49,053 | ₩49,360 | +0.63% | 8.4천 |
|---|
| 2026.07.20 | ₩48,825 | ₩49,026 | ₩48,761 | ₩48,761 | -0.13% | 7.3천 |
|---|
| 2026.07.17 | ₩49,026 | ₩49,040 | ₩48,879 | ₩48,990 | -0.07% | 1.9천 |
|---|
| 2026.07.16 | ₩48,892 | ₩48,892 | ₩48,825 | ₩48,844 | -0.10% | 700 |
|---|
| 2026.07.15 | ₩48,396 | ₩48,624 | ₩48,396 | ₩48,531 | +0.28% | 3.1천 |
|---|
| 2026.07.14 | ₩48,490 | ₩48,597 | ₩48,490 | ₩48,513 | +0.05% | 800 |
|---|
| 2026.07.13 | ₩48,577 | ₩48,718 | ₩48,436 | ₩48,495 | -0.17% | 1.3천 |
|---|
| 2026.07.10 | ₩48,247 | ₩48,247 | ₩48,247 | ₩48,247 | 0.00% | 300 |
|---|
| 2026.07.09 | ₩48,128 | ₩48,275 | ₩48,128 | ₩48,185 | +0.12% | 800 |
|---|
| 2026.07.08 | ₩47,994 | ₩47,994 | ₩47,866 | ₩47,968 | -0.05% | 400 |
|---|
| 2026.07.07 | ₩48,034 | ₩48,034 | ₩47,806 | ₩47,955 | -0.16% | 2.3천 |
|---|
| 2026.07.06 | ₩48,275 | ₩48,275 | ₩48,114 | ₩48,114 | -0.33% | 1.9천 |
|---|
| 2026.07.02 | ₩47,886 | ₩47,952 | ₩47,711 | ₩47,811 | -0.16% | 1.4천 |
|---|
| 2026.07.01 | ₩48,034 | ₩48,409 | ₩48,026 | ₩48,026 | -0.02% | 4.2천 |
|---|
| 2026.06.30 | ₩48,423 | ₩48,436 | ₩48,141 | ₩48,181 | -0.50% | 1.7만 |
|---|
| 2026.06.29 | ₩48,423 | ₩48,436 | ₩48,320 | ₩48,320 | -0.21% | 5.8천 |
|---|
| 2026.06.26 | ₩48,262 | ₩48,597 | ₩48,134 | ₩48,597 | +0.69% | 8.7천 |
|---|
| 2026.06.25 | ₩47,927 | ₩48,342 | ₩47,927 | ₩48,206 | +0.58% | 2.9천 |
|---|
| 2026.06.24 | ₩47,766 | ₩47,872 | ₩47,672 | ₩47,846 | +0.17% | 3.1천 |
|---|
| 2026.06.23 | ₩47,471 | ₩47,833 | ₩47,471 | ₩47,636 | +0.35% | 1천 |
|---|
| 2026.06.22 | ₩47,484 | ₩47,821 | ₩47,484 | ₩47,821 | +0.71% | 1천 |
|---|
| 2026.06.18 | ₩47,538 | ₩47,565 | ₩47,457 | ₩47,565 | +0.06% | 800 |
|---|
| 2026.06.17 | ₩48,034 | ₩48,047 | ₩47,377 | ₩47,538 | -1.03% | 1.6천 |
|---|
| 2026.06.16 | ₩47,692 | ₩47,692 | ₩47,518 | ₩47,518 | -0.37% | 700 |
|---|
| 2026.06.15 | ₩48,503 | ₩48,503 | ₩47,793 | ₩47,806 | -1.44% | 2.3천 |
|---|
| 2026.06.12 | ₩48,088 | ₩48,691 | ₩48,088 | ₩48,431 | +0.71% | 4.5천 |
|---|
| 2026.06.11 | ₩47,813 | ₩48,185 | ₩47,813 | ₩48,185 | +0.78% | 2.3천 |
|---|
| 2026.06.10 | ₩48,034 | ₩48,114 | ₩47,616 | ₩47,616 | -0.87% | 8.4천 |
|---|
| 2026.06.09 | ₩47,658 | ₩47,658 | ₩47,609 | ₩47,609 | -0.10% | 900 |
|---|
| 2026.06.08 | ₩47,739 | ₩47,739 | ₩47,444 | ₩47,539 | -0.42% | 144.2만 |
|---|
| 2026.06.05 | ₩47,296 | ₩47,404 | ₩47,162 | ₩47,243 | -0.11% | 2.6천 |
|---|
| 2026.06.04 | ₩47,404 | ₩47,699 | ₩47,404 | ₩47,498 | +0.20% | 700 |
|---|
| 2026.06.03 | ₩47,122 | ₩47,189 | ₩47,028 | ₩47,129 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩47,055 | ₩47,337 | ₩46,840 | ₩47,109 | +0.11% | 9.8천 |
|---|
| 2026.06.01 | ₩46,717 | ₩46,807 | ₩46,666 | ₩46,768 | +0.11% | 1.4천 |
|---|
| 2026.05.29 | ₩47,068 | ₩47,068 | ₩46,890 | ₩46,890 | -0.38% | 2.7천 |
|---|
| 2026.05.28 | ₩47,062 | ₩47,062 | ₩47,062 | ₩47,062 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩47,337 | ₩47,337 | ₩47,205 | ₩47,205 | -0.28% | 400 |
|---|
| 2026.05.26 | ₩47,189 | ₩47,424 | ₩47,189 | ₩47,393 | +0.43% | 1.2천 |
|---|
| 2026.05.22 | ₩47,089 | ₩47,089 | ₩47,068 | ₩47,068 | -0.04% | 1.8천 |
|---|
| 2026.05.21 | ₩46,747 | ₩46,975 | ₩46,612 | ₩46,895 | +0.32% | 6.5천 |
|---|
| 2026.05.20 | ₩46,747 | ₩46,930 | ₩46,747 | ₩46,930 | +0.39% | 800 |
|---|
| 2026.05.19 | ₩46,596 | ₩46,596 | ₩46,596 | ₩46,596 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩46,773 | ₩46,921 | ₩46,773 | ₩46,814 | +0.09% | 3만 |
|---|
| 2026.05.15 | ₩46,840 | ₩46,840 | ₩46,519 | ₩46,678 | -0.35% | 2.2천 |
|---|
| 2026.05.14 | ₩46,781 | ₩46,954 | ₩46,781 | ₩46,954 | +0.37% | 500 |
|---|
| 2026.05.13 | ₩46,907 | ₩46,934 | ₩46,693 | ₩46,772 | -0.29% | 2.1천 |
|---|
| 2026.05.12 | ₩47,082 | ₩47,216 | ₩47,082 | ₩47,137 | +0.12% | 800 |
|---|
| 2026.05.11 | ₩47,363 | ₩47,471 | ₩47,243 | ₩47,244 | -0.25% | 1.9천 |
|---|
| 2026.05.08 | ₩47,270 | ₩47,363 | ₩46,921 | ₩47,363 | +0.20% | 3.1천 |
|---|
| 2026.05.07 | ₩47,752 | ₩47,752 | ₩47,023 | ₩47,028 | -1.52% | 1.1천 |
|---|
| 2026.05.06 | ₩48,289 | ₩48,289 | ₩47,672 | ₩47,672 | -1.28% | 1.5천 |
|---|
| 2026.05.05 | ₩48,074 | ₩48,356 | ₩48,047 | ₩48,191 | +0.24% | 7.1천 |
|---|
| 2026.05.04 | ₩47,645 | ₩47,860 | ₩47,618 | ₩47,645 | 0.00% | 1.9천 |
|---|
| 2026.05.01 | ₩48,155 | ₩48,155 | ₩46,961 | ₩47,823 | -0.69% | 103.3만 |
|---|
| 2026.04.30 | ₩48,020 | ₩48,034 | ₩47,994 | ₩47,994 | -0.06% | 4.1천 |
|---|
| 2026.04.29 | ₩47,793 | ₩47,793 | ₩47,551 | ₩47,552 | -0.50% | 2.9천 |
|---|
| 2026.04.28 | ₩47,739 | ₩47,913 | ₩47,732 | ₩47,740 | +0.00% | 1.4천 |
|---|
| 2026.04.27 | ₩47,902 | ₩47,902 | ₩47,902 | ₩47,902 | 0.00% | 300 |
|---|
| 2026.04.24 | ₩47,833 | ₩47,833 | ₩47,609 | ₩47,609 | -0.47% | 400 |
|---|
| 2026.04.23 | ₩47,791 | ₩47,791 | ₩47,791 | ₩47,791 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩47,504 | ₩47,607 | ₩47,504 | ₩47,607 | +0.22% | 300 |
|---|
| 2026.04.21 | ₩47,605 | ₩47,625 | ₩47,515 | ₩47,542 | -0.13% | 1.8천 |
|---|
| 2026.04.20 | ₩47,256 | ₩47,347 | ₩47,189 | ₩47,249 | -0.01% | 1.4천 |
|---|
| 2026.04.17 | ₩46,937 | ₩47,055 | ₩46,921 | ₩47,009 | +0.15% | 1.3천 |
|---|
| 2026.04.16 | ₩47,028 | ₩47,028 | ₩46,834 | ₩46,926 | -0.22% | 1.5천 |
|---|
| 2026.04.15 | ₩47,082 | ₩47,082 | ₩46,816 | ₩46,816 | -0.56% | 5.6천 |
|---|
| 2026.04.14 | ₩47,390 | ₩47,390 | ₩47,058 | ₩47,058 | -0.70% | 1.4천 |
|---|
| 2026.04.13 | ₩47,082 | ₩47,257 | ₩47,082 | ₩47,257 | +0.37% | 3.8천 |
|---|
| 2026.04.10 | ₩47,055 | ₩47,256 | ₩47,055 | ₩47,118 | +0.13% | 2.5천 |
|---|
| 2026.04.09 | ₩47,511 | ₩47,511 | ₩47,410 | ₩47,437 | -0.16% | 1.9천 |
|---|
| 2026.04.08 | ₩47,323 | ₩47,578 | ₩47,296 | ₩47,578 | +0.54% | 3.3천 |
|---|
| 2026.04.07 | ₩47,752 | ₩47,752 | ₩47,552 | ₩47,552 | -0.42% | 2.4천 |
|---|
| 2026.04.06 | ₩47,330 | ₩47,658 | ₩47,330 | ₩47,658 | +0.69% | 5.6천 |
|---|
| 2026.04.02 | ₩47,471 | ₩47,565 | ₩47,471 | ₩47,565 | +0.20% | 1.1천 |
|---|
| 2026.04.01 | ₩47,498 | ₩47,725 | ₩47,445 | ₩47,445 | -0.11% | 4천 |
|---|
| 2026.03.31 | ₩47,927 | ₩47,927 | ₩47,437 | ₩47,578 | -0.73% | 2.2천 |
|---|
| 2026.03.30 | ₩47,846 | ₩47,900 | ₩47,363 | ₩47,506 | -0.71% | 6.2천 |
|---|
| 2026.03.27 | ₩48,034 | ₩48,034 | ₩47,658 | ₩47,789 | -0.51% | 6.6천 |
|---|
| 2026.03.26 | ₩47,772 | ₩47,772 | ₩47,772 | ₩47,772 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩47,350 | ₩47,632 | ₩47,350 | ₩47,554 | +0.43% | 1.4천 |
|---|
| 2026.03.24 | ₩47,390 | ₩47,471 | ₩47,337 | ₩47,385 | -0.01% | 1.7천 |
|---|
| 2026.03.23 | ₩46,907 | ₩47,001 | ₩46,630 | ₩46,630 | -0.59% | 3.3천 |
|---|
| 2026.03.20 | ₩46,237 | ₩46,304 | ₩46,089 | ₩46,297 | +0.13% | 6.1천 |
|---|
| 2026.03.19 | ₩45,593 | ₩46,425 | ₩45,593 | ₩46,297 | +1.54% | 1.6천 |
|---|
| 2026.03.18 | ₩46,304 | ₩46,304 | ₩46,209 | ₩46,209 | -0.21% | 800 |
|---|
| 2026.03.17 | ₩46,136 | ₩46,136 | ₩46,136 | ₩46,136 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩46,224 | ₩46,250 | ₩45,860 | ₩45,860 | -0.79% | 1.3천 |
|---|
| 2026.03.13 | ₩46,277 | ₩46,291 | ₩46,036 | ₩46,036 | -0.52% | 1천 |
|---|
| 2026.03.12 | ₩46,250 | ₩46,317 | ₩46,077 | ₩46,077 | -0.37% | 1.7천 |
|---|
| 2026.03.11 | ₩46,063 | ₩46,339 | ₩46,063 | ₩46,339 | +0.60% | 400 |
|---|
| 2026.03.10 | ₩46,197 | ₩46,545 | ₩46,197 | ₩46,238 | +0.09% | 2천 |
|---|
| 2026.03.09 | ₩45,566 | ₩46,312 | ₩45,459 | ₩46,312 | +1.64% | 2.4천 |
|---|
| 2026.03.06 | ₩46,030 | ₩46,237 | ₩46,030 | ₩46,203 | +0.38% | 7.3천 |
|---|
| 2026.03.05 | ₩46,519 | ₩46,759 | ₩46,478 | ₩46,759 | +0.52% | 2.1천 |
|---|
| 2026.03.04 | ₩47,511 | ₩47,511 | ₩47,381 | ₩47,381 | -0.27% | 3천 |
|---|
| 2026.03.03 | ₩46,867 | ₩47,296 | ₩46,867 | ₩47,121 | +0.54% | 1.1천 |
|---|
| 2026.03.02 | ₩46,720 | ₩47,511 | ₩46,720 | ₩47,452 | +1.57% | 4.7천 |
|---|
| 2026.02.27 | ₩47,115 | ₩47,202 | ₩47,115 | ₩47,202 | +0.19% | 900 |
|---|
| 2026.02.26 | ₩48,101 | ₩48,101 | ₩47,940 | ₩48,057 | -0.09% | 2.4천 |
|---|
| 2026.02.25 | ₩47,900 | ₩47,900 | ₩47,719 | ₩47,719 | -0.38% | 1.2천 |
|---|
| 2026.02.24 | ₩47,731 | ₩47,731 | ₩47,731 | ₩47,731 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩47,390 | ₩47,390 | ₩47,244 | ₩47,323 | -0.14% | 800 |
|---|
| 2026.02.20 | ₩48,302 | ₩48,302 | ₩47,980 | ₩48,053 | -0.52% | 1.4천 |
|---|
| 2026.02.19 | ₩48,235 | ₩48,254 | ₩48,007 | ₩48,254 | +0.04% | 4.9만 |
|---|
| 2026.02.18 | ₩48,731 | ₩48,731 | ₩48,503 | ₩48,503 | -0.47% | 2.8천 |
|---|
| 2026.02.17 | ₩48,396 | ₩48,463 | ₩48,329 | ₩48,354 | -0.09% | 2.6천 |
|---|
| 2026.02.13 | ₩48,322 | ₩48,352 | ₩48,262 | ₩48,352 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩47,755 | ₩47,927 | ₩47,591 | ₩47,860 | +0.22% | 8.2천 |
|---|
| 2026.02.11 | ₩48,302 | ₩48,611 | ₩48,289 | ₩48,558 | +0.53% | 5.3천 |
|---|
| 2026.02.10 | ₩48,329 | ₩48,329 | ₩48,195 | ₩48,265 | -0.13% | 6천 |
|---|
| 2026.02.09 | ₩48,543 | ₩48,731 | ₩48,521 | ₩48,521 | -0.05% | 3.5천 |
|---|
| 2026.02.06 | ₩48,501 | ₩48,597 | ₩48,409 | ₩48,463 | -0.08% | 5천 |
|---|
| 2026.02.05 | ₩47,296 | ₩47,630 | ₩47,296 | ₩47,378 | +0.17% | 4.1만 |
|---|
| 2026.02.04 | ₩47,846 | ₩47,846 | ₩47,658 | ₩47,725 | -0.25% | 4.2천 |
|---|
| 2026.02.03 | ₩47,833 | ₩47,842 | ₩47,618 | ₩47,842 | +0.02% | 600 |
|---|
| 2026.02.02 | ₩46,787 | ₩47,511 | ₩46,787 | ₩47,416 | +1.34% | 1.5천 |
|---|
| 2026.01.30 | ₩47,095 | ₩47,095 | ₩46,519 | ₩47,055 | -0.09% | 2.9천 |
|---|
| 2026.01.29 | ₩47,270 | ₩47,565 | ₩47,270 | ₩47,511 | +0.51% | 4.6만 |
|---|
| 2026.01.28 | ₩47,270 | ₩47,296 | ₩47,177 | ₩47,177 | -0.20% | 3.2천 |
|---|
| 2026.01.27 | ₩47,178 | ₩47,350 | ₩47,102 | ₩47,310 | +0.28% | 4.4천 |
|---|
| 2026.01.26 | ₩47,202 | ₩47,337 | ₩47,202 | ₩47,296 | +0.20% | 1.2천 |
|---|
| 2026.01.23 | ₩47,699 | ₩48,275 | ₩47,484 | ₩47,524 | -0.37% | 2.4만 |
|---|
| 2026.01.22 | ₩48,114 | ₩48,389 | ₩48,042 | ₩48,042 | -0.15% | 2.3천 |
|---|
| 2026.01.21 | ₩47,940 | ₩48,070 | ₩47,846 | ₩48,070 | +0.27% | 4.1천 |
|---|
| 2026.01.20 | ₩47,109 | ₩47,725 | ₩47,109 | ₩47,389 | +0.59% | 1.3만 |
|---|
| 2026.01.16 | ₩48,034 | ₩48,034 | ₩47,618 | ₩47,618 | -0.87% | 5.1천 |
|---|
| 2026.01.15 | ₩47,866 | ₩47,994 | ₩47,866 | ₩47,940 | +0.15% | 1.1만 |
|---|
| 2026.01.14 | ₩47,618 | ₩47,712 | ₩47,508 | ₩47,508 | -0.23% | 2.6천 |
|---|
| 2026.01.13 | ₩47,430 | ₩47,605 | ₩47,279 | ₩47,279 | -0.32% | 1.8천 |
|---|
| 2026.01.12 | ₩47,135 | ₩47,310 | ₩47,135 | ₩47,268 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩47,551 | ₩47,551 | ₩47,363 | ₩47,371 | -0.38% | 1천 |
|---|
| 2026.01.08 | ₩47,229 | ₩47,404 | ₩47,109 | ₩47,374 | +0.31% | 1.6천 |
|---|
| 2026.01.07 | ₩46,827 | ₩46,840 | ₩46,653 | ₩46,799 | -0.06% | 1.7천 |
|---|
| 2026.01.06 | ₩46,666 | ₩47,035 | ₩46,666 | ₩47,035 | +0.79% | 700 |
|---|
| 2026.01.05 | ₩46,405 | ₩47,028 | ₩46,405 | ₩46,803 | +0.86% | 3.4천 |
|---|
| 2026.01.02 | ₩45,915 | ₩46,186 | ₩45,727 | ₩46,186 | +0.59% | 1.5천 |
|---|
| 2025.12.31 | ₩45,821 | ₩45,821 | ₩45,776 | ₩45,776 | -0.10% | 3.2천 |
|---|
| 2025.12.30 | ₩46,170 | ₩46,170 | ₩46,063 | ₩46,063 | -0.23% | 1.9천 |
|---|
| 2025.12.29 | ₩46,224 | ₩46,237 | ₩46,143 | ₩46,143 | -0.17% | 1.7천 |
|---|
| 2025.12.26 | ₩46,452 | ₩46,452 | ₩46,170 | ₩46,338 | -0.25% | 1천 |
|---|
| 2025.12.24 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,532 | ₩46,532 | ₩46,374 | ₩46,374 | -0.34% | 2천 |
|---|
| 2025.12.22 | ₩46,800 | ₩46,840 | ₩46,574 | ₩46,574 | -0.48% | 1.2천 |
|---|
| 2025.12.19 | ₩46,116 | ₩46,398 | ₩46,116 | ₩46,362 | +0.53% | 2.2천 |
|---|
| 2025.12.18 | ₩46,130 | ₩46,170 | ₩46,064 | ₩46,064 | -0.14% | 3.4천 |
|---|
| 2025.12.17 | ₩46,398 | ₩46,409 | ₩45,902 | ₩45,922 | -1.03% | 3.6천 |
|---|
| 2025.12.16 | ₩46,170 | ₩46,189 | ₩46,170 | ₩46,189 | +0.04% | 400 |
|---|
| 2025.12.15 | ₩46,367 | ₩46,367 | ₩46,367 | ₩46,367 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩46,615 | ₩46,653 | ₩46,535 | ₩46,535 | -0.17% | 600 |
|---|
| 2025.12.11 | ₩46,760 | ₩46,760 | ₩46,760 | ₩46,760 | 0.00% | 400 |
|---|
| 2025.12.10 | ₩45,674 | ₩46,024 | ₩45,674 | ₩46,024 | +0.77% | 800 |
|---|
| 2025.12.09 | ₩45,446 | ₩45,741 | ₩45,446 | ₩45,601 | +0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩45,392 | ₩45,392 | ₩45,274 | ₩45,274 | -0.26% | 600 |
|---|
| 2025.12.05 | ₩45,459 | ₩45,459 | ₩45,293 | ₩45,293 | -0.37% | 900 |
|---|
| 2025.12.04 | ₩45,198 | ₩45,459 | ₩45,198 | ₩45,410 | +0.47% | 2.2천 |
|---|
| 2025.12.03 | ₩44,909 | ₩45,219 | ₩44,909 | ₩45,219 | +0.69% | 1.1천 |
|---|
| 2025.12.02 | ₩44,829 | ₩45,017 | ₩44,829 | ₩44,881 | +0.12% | 1.3천 |
|---|
| 2025.12.01 | ₩44,883 | ₩45,151 | ₩44,883 | ₩44,930 | +0.10% | 900 |
|---|
| 2025.11.28 | ₩45,030 | ₩45,218 | ₩45,030 | ₩45,171 | +0.31% | 300 |
|---|
| 2025.11.26 | ₩45,218 | ₩45,245 | ₩45,088 | ₩45,088 | -0.29% | 2.1천 |
|---|
| 2025.11.25 | ₩44,808 | ₩44,808 | ₩44,808 | ₩44,808 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩43,971 | ₩44,118 | ₩43,877 | ₩44,118 | +0.34% | 2.6천 |
|---|
| 2025.11.21 | ₩42,925 | ₩43,984 | ₩42,925 | ₩43,877 | +2.22% | 7.3천 |
|---|
| 2025.11.20 | ₩43,294 | ₩43,408 | ₩43,273 | ₩43,273 | -0.05% | 7.8만 |
|---|
| 2025.11.19 | ₩43,609 | ₩43,609 | ₩43,515 | ₩43,515 | -0.22% | 4.5천 |
|---|
| 2025.11.18 | ₩43,461 | ₩43,609 | ₩43,461 | ₩43,475 | +0.03% | 2.8천 |
|---|
| 2025.11.17 | ₩43,501 | ₩43,501 | ₩42,978 | ₩42,978 | -1.20% | 1.9천 |
|---|
| 2025.11.14 | ₩43,783 | ₩43,810 | ₩43,783 | ₩43,810 | +0.06% | 1.1천 |
|---|
| 2025.11.13 | ₩43,741 | ₩43,741 | ₩43,662 | ₩43,720 | -0.05% | 5.1천 |
|---|
| 2025.11.12 | ₩44,592 | ₩44,592 | ₩44,419 | ₩44,439 | -0.34% | 2.8천 |
|---|
| 2025.11.11 | ₩44,313 | ₩44,366 | ₩44,301 | ₩44,301 | -0.03% | 1.1천 |
|---|
| 2025.11.10 | ₩44,668 | ₩44,668 | ₩44,400 | ₩44,400 | -0.60% | 400 |
|---|
| 2025.11.07 | ₩44,069 | ₩44,220 | ₩44,069 | ₩44,220 | +0.34% | 800 |
|---|
| 2025.11.06 | ₩44,373 | ₩44,373 | ₩43,981 | ₩43,981 | -0.88% | 900 |
|---|
| 2025.11.05 | ₩44,105 | ₩44,503 | ₩44,105 | ₩44,503 | +0.90% | 400 |
|---|
| 2025.11.04 | ₩43,977 | ₩44,011 | ₩43,889 | ₩43,889 | -0.20% | 900 |
|---|
| 2025.11.03 | ₩43,904 | ₩44,020 | ₩43,904 | ₩44,020 | +0.27% | 1.1천 |
|---|
| 2025.10.31 | ₩43,931 | ₩43,931 | ₩43,876 | ₩43,876 | -0.13% | 1.5천 |
|---|
| 2025.10.30 | ₩44,212 | ₩44,494 | ₩44,011 | ₩44,070 | -0.32% | 900 |
|---|
| 2025.10.29 | ₩44,360 | ₩44,373 | ₩43,975 | ₩43,975 | -0.87% | 1.6천 |
|---|
| 2025.10.28 | ₩44,708 | ₩44,789 | ₩44,567 | ₩44,567 | -0.31% | 3.7천 |
|---|
| 2025.10.27 | ₩45,339 | ₩45,339 | ₩44,923 | ₩44,936 | -0.89% | 4천 |
|---|
| 2025.10.24 | ₩45,151 | ₩45,178 | ₩45,094 | ₩45,094 | -0.12% | 700 |
|---|
| 2025.10.23 | ₩44,641 | ₩44,896 | ₩44,641 | ₩44,787 | +0.33% | 1천 |
|---|
| 2025.10.22 | ₩44,427 | ₩44,480 | ₩44,252 | ₩44,453 | +0.06% | 2.4천 |
|---|
| 2025.10.21 | ₩40,283 | ₩44,641 | ₩40,283 | ₩44,534 | +10.55% | 5.3천 |
|---|
| 2025.10.20 | ₩44,333 | ₩44,480 | ₩44,252 | ₩44,448 | +0.26% | 5.5천 |
|---|
| 2025.10.17 | ₩44,161 | ₩44,161 | ₩44,161 | ₩44,161 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩45,285 | ₩45,285 | ₩44,310 | ₩44,310 | -2.15% | 5.2천 |
|---|
| 2025.10.15 | ₩45,344 | ₩45,344 | ₩44,963 | ₩45,139 | -0.45% | 1천 |
|---|
| 2025.10.14 | ₩43,850 | ₩45,164 | ₩43,850 | ₩45,164 | +3.00% | 9.3만 |
|---|
| 2025.10.13 | ₩44,534 | ₩44,534 | ₩44,362 | ₩44,521 | -0.03% | 1.2천 |
|---|
| 2025.10.10 | ₩44,279 | ₩44,287 | ₩44,023 | ₩44,023 | -0.58% | 800 |
|---|