시장 데이터를 불러오는 중
전체 종목
Eagle Capital Select Equity ETF 과거 주가
Eagle Capital Select Equity ETF · EAGL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eagle Capital Select Equity ETF · EAGL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,927 | ₩47,281 | ₩46,927 | ₩47,200 | +0.58% | 37.3만 |
| 2026.10.08 | ₩46,453 | ₩46,520 | ₩46,187 | ₩46,480 | +0.06% | 33.1만 |
| 2026.10.07 | ₩46,467 | ₩46,600 | ₩46,227 | ₩46,400 | -0.14% | 26.6만 |
| 2026.10.06 | ₩46,507 | ₩46,587 | ₩46,360 | ₩46,520 | +0.03% | 43.9만 |
| 2026.10.05 | ₩45,613 | ₩46,407 | ₩45,613 | ₩46,267 | +1.43% | 20.9만 |
| 2026.10.02 | ₩45,386 | ₩45,533 | ₩45,173 | ₩45,419 | +0.07% | 55.9만 |
| 2026.10.01 | ₩45,640 | ₩45,640 | ₩44,932 | ₩45,159 | -1.05% | 154.1만 |
| 2026.09.30 | ₩45,426 | ₩45,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,399 |
| -0.06% |
| 16.9만 |
| 2026.09.29 | ₩45,453 | ₩45,560 | ₩45,306 | ₩45,506 | +0.12% | 40.7만 |
|---|
| 2026.09.28 | ₩45,613 | ₩45,786 | ₩45,399 | ₩45,519 | -0.20% | 31.1만 |
|---|
| 2026.09.25 | ₩45,813 | ₩46,093 | ₩45,720 | ₩45,960 | +0.32% | 20.6만 |
|---|
| 2026.09.24 | ₩45,733 | ₩45,906 | ₩45,620 | ₩45,906 | +0.38% | 38.7만 |
|---|
| 2026.09.23 | ₩46,066 | ₩46,120 | ₩45,853 | ₩45,933 | -0.29% | 16.3만 |
|---|
| 2026.09.22 | ₩46,413 | ₩46,507 | ₩45,973 | ₩46,080 | -0.72% | 56.1만 |
|---|
| 2026.09.21 | ₩46,203 | ₩46,400 | ₩45,946 | ₩46,333 | +0.28% | 36.5만 |
|---|
| 2026.09.18 | ₩46,253 | ₩46,253 | ₩45,880 | ₩45,913 | -0.74% | 10.5만 |
|---|
| 2026.09.17 | ₩46,333 | ₩46,333 | ₩46,040 | ₩46,227 | -0.23% | 9.5만 |
|---|
| 2026.09.16 | ₩46,627 | ₩46,627 | ₩45,666 | ₩45,893 | -1.57% | 27.4만 |
|---|
| 2026.09.15 | ₩46,867 | ₩46,867 | ₩46,467 | ₩46,487 | -0.81% | 15.8만 |
|---|
| 2026.09.14 | ₩46,867 | ₩47,240 | ₩46,814 | ₩47,080 | +0.46% | 9.7만 |
|---|
| 2026.09.11 | ₩46,734 | ₩46,814 | ₩46,507 | ₩46,600 | -0.29% | 8.1만 |
|---|
| 2026.09.10 | ₩46,547 | ₩46,780 | ₩46,427 | ₩46,440 | -0.23% | 17.2만 |
|---|
| 2026.09.09 | ₩47,387 | ₩47,387 | ₩46,667 | ₩46,760 | -1.32% | 32.2만 |
|---|
| 2026.09.08 | ₩47,707 | ₩47,707 | ₩47,321 | ₩47,361 | -0.73% | 19.9만 |
|---|
| 2026.09.04 | ₩48,094 | ₩48,094 | ₩47,814 | ₩47,908 | -0.39% | 19.4만 |
|---|
| 2026.09.03 | ₩48,161 | ₩48,601 | ₩48,094 | ₩48,348 | +0.39% | 25.7만 |
|---|
| 2026.09.02 | ₩47,441 | ₩47,854 | ₩47,441 | ₩47,734 | +0.62% | 15.7만 |
|---|
| 2026.09.01 | ₩47,507 | ₩47,827 | ₩47,361 | ₩47,494 | -0.03% | 25.8만 |
|---|
| 2026.08.31 | ₩48,121 | ₩48,121 | ₩47,694 | ₩47,734 | -0.80% | 16.4만 |
|---|
| 2026.08.28 | ₩47,814 | ₩48,408 | ₩47,814 | ₩48,221 | +0.85% | 64.7만 |
|---|
| 2026.08.27 | ₩47,721 | ₩47,974 | ₩47,721 | ₩47,787 | +0.14% | 14.5만 |
|---|
| 2026.08.26 | ₩47,747 | ₩48,081 | ₩47,667 | ₩47,747 | 0.00% | 13.9만 |
|---|
| 2026.08.25 | ₩47,761 | ₩48,014 | ₩47,641 | ₩47,994 | +0.49% | 10.9만 |
|---|
| 2026.08.24 | ₩47,747 | ₩48,094 | ₩47,747 | ₩47,948 | +0.42% | 13.2만 |
|---|
| 2026.08.21 | ₩47,547 | ₩47,901 | ₩47,494 | ₩47,694 | +0.31% | 11.7만 |
|---|
| 2026.08.20 | ₩47,067 | ₩47,494 | ₩46,959 | ₩47,294 | +0.48% | 16.9만 |
|---|
| 2026.08.19 | ₩46,600 | ₩47,467 | ₩46,600 | ₩47,361 | +1.63% | 20.6만 |
|---|
| 2026.08.18 | ₩46,453 | ₩46,653 | ₩46,280 | ₩46,320 | -0.29% | 21.3만 |
|---|
| 2026.08.17 | ₩46,814 | ₩46,814 | ₩46,227 | ₩46,360 | -0.97% | 17.3만 |
|---|
| 2026.08.14 | ₩47,080 | ₩47,160 | ₩47,027 | ₩47,040 | -0.09% | 17.7만 |
|---|
| 2026.08.13 | ₩46,814 | ₩47,327 | ₩46,467 | ₩47,174 | +0.77% | 15.6만 |
|---|
| 2026.08.12 | ₩46,774 | ₩46,814 | ₩46,587 | ₩46,627 | -0.31% | 21.8만 |
|---|
| 2026.08.11 | ₩47,040 | ₩47,198 | ₩46,947 | ₩47,000 | -0.09% | 9.7만 |
|---|
| 2026.08.10 | ₩46,427 | ₩47,014 | ₩46,427 | ₩46,960 | +1.15% | 7.5만 |
|---|
| 2026.08.07 | ₩46,280 | ₩46,707 | ₩46,280 | ₩46,480 | +0.43% | 34.2만 |
|---|
| 2026.08.06 | ₩46,253 | ₩46,253 | ₩45,746 | ₩46,000 | -0.55% | 19.4만 |
|---|
| 2026.08.05 | ₩46,387 | ₩46,547 | ₩46,093 | ₩46,120 | -0.58% | 9.1만 |
|---|
| 2026.08.04 | ₩45,920 | ₩46,240 | ₩45,800 | ₩46,147 | +0.49% | 9.6만 |
|---|
| 2026.08.03 | ₩46,006 | ₩46,147 | ₩45,773 | ₩46,013 | +0.01% | 11.5만 |
|---|
| 2026.07.31 | ₩45,146 | ₩45,293 | ₩44,886 | ₩45,266 | +0.27% | 21.7만 |
|---|
| 2026.07.30 | ₩44,732 | ₩44,732 | ₩44,119 | ₩44,666 | -0.15% | 9.3만 |
|---|
| 2026.07.29 | ₩44,946 | ₩45,106 | ₩44,506 | ₩44,506 | -0.98% | 43.4만 |
|---|
| 2026.07.28 | ₩43,892 | ₩44,719 | ₩43,892 | ₩44,706 | +1.85% | 15.4만 |
|---|
| 2026.07.27 | ₩43,745 | ₩44,132 | ₩43,745 | ₩43,945 | +0.46% | 19만 |
|---|
| 2026.07.24 | ₩43,358 | ₩43,678 | ₩43,292 | ₩43,438 | +0.18% | 11만 |
|---|
| 2026.07.23 | ₩43,238 | ₩43,265 | ₩42,838 | ₩43,065 | -0.40% | 17.1만 |
|---|
| 2026.07.22 | ₩44,025 | ₩44,079 | ₩43,612 | ₩43,625 | -0.91% | 31.8만 |
|---|
| 2026.07.21 | ₩43,705 | ₩44,065 | ₩43,705 | ₩43,972 | +0.61% | 42.5만 |
|---|
| 2026.07.20 | ₩44,212 | ₩44,612 | ₩44,172 | ₩44,452 | +0.54% | 8.3만 |
|---|
| 2026.07.17 | ₩44,679 | ₩44,692 | ₩44,245 | ₩44,399 | -0.63% | 51.2만 |
|---|
| 2026.07.16 | ₩45,246 | ₩45,279 | ₩44,746 | ₩44,919 | -0.72% | 20.7만 |
|---|
| 2026.07.15 | ₩44,559 | ₩44,826 | ₩44,519 | ₩44,732 | +0.39% | 26.8만 |
|---|
| 2026.07.14 | ₩44,479 | ₩44,592 | ₩44,345 | ₩44,452 | -0.06% | 9.5만 |
|---|
| 2026.07.13 | ₩44,552 | ₩44,866 | ₩44,492 | ₩44,692 | +0.31% | 28.9만 |
|---|
| 2026.07.10 | ₩44,519 | ₩44,559 | ₩44,119 | ₩44,292 | -0.51% | 31만 |
|---|
| 2026.07.09 | ₩43,612 | ₩44,212 | ₩43,612 | ₩44,199 | +1.35% | 39만 |
|---|
| 2026.07.08 | ₩44,265 | ₩44,265 | ₩43,825 | ₩43,932 | -0.75% | 63.8만 |
|---|
| 2026.07.07 | ₩44,719 | ₩44,719 | ₩44,412 | ₩44,546 | -0.39% | 41.3만 |
|---|
| 2026.07.06 | ₩44,025 | ₩44,252 | ₩43,732 | ₩44,199 | +0.39% | 22.9만 |
|---|
| 2026.07.02 | ₩44,052 | ₩44,080 | ₩43,758 | ₩43,972 | -0.18% | 29.7만 |
|---|
| 2026.07.01 | ₩43,125 | ₩43,718 | ₩43,091 | ₩43,478 | +0.82% | 75.6만 |
|---|
| 2026.06.30 | ₩42,691 | ₩42,951 | ₩42,531 | ₩42,918 | +0.53% | 62.4만 |
|---|
| 2026.06.29 | ₩42,651 | ₩42,998 | ₩42,598 | ₩42,758 | +0.25% | 98.8만 |
|---|
| 2026.06.26 | ₩41,811 | ₩42,558 | ₩41,677 | ₩42,371 | +1.34% | 37.5만 |
|---|
| 2026.06.25 | ₩41,997 | ₩42,158 | ₩41,624 | ₩41,624 | -0.89% | 21.9만 |
|---|
| 2026.06.24 | ₩41,517 | ₩42,318 | ₩41,517 | ₩41,964 | +1.08% | 33.4만 |
|---|
| 2026.06.23 | ₩41,797 | ₩41,997 | ₩41,664 | ₩41,717 | -0.19% | 55.7만 |
|---|
| 2026.06.22 | ₩42,558 | ₩42,558 | ₩41,827 | ₩41,904 | -1.54% | 40만 |
|---|
| 2026.06.18 | ₩42,411 | ₩42,678 | ₩42,251 | ₩42,371 | -0.09% | 22.7만 |
|---|
| 2026.06.17 | ₩43,572 | ₩43,732 | ₩42,531 | ₩42,598 | -2.24% | 77.3만 |
|---|
| 2026.06.16 | ₩43,545 | ₩43,805 | ₩43,492 | ₩43,572 | +0.06% | 27.3만 |
|---|
| 2026.06.15 | ₩43,638 | ₩43,932 | ₩43,532 | ₩43,692 | +0.12% | 185.3만 |
|---|
| 2026.06.12 | ₩42,971 | ₩43,265 | ₩42,631 | ₩43,252 | +0.65% | 9.7만 |
|---|
| 2026.06.11 | ₩42,905 | ₩43,171 | ₩42,618 | ₩43,145 | +0.56% | 31.1만 |
|---|
| 2026.06.10 | ₩43,598 | ₩43,825 | ₩43,131 | ₩43,185 | -0.95% | 14만 |
|---|
| 2026.06.09 | ₩43,985 | ₩44,345 | ₩43,385 | ₩44,065 | +0.18% | 55.2만 |
|---|
| 2026.06.08 | ₩43,905 | ₩44,039 | ₩43,572 | ₩43,919 | +0.03% | 9.4만 |
|---|
| 2026.06.05 | ₩44,559 | ₩44,626 | ₩43,732 | ₩43,865 | -1.56% | 39.7만 |
|---|
| 2026.06.04 | ₩44,225 | ₩44,746 | ₩44,225 | ₩44,519 | +0.66% | 10.9만 |
|---|
| 2026.06.03 | ₩43,905 | ₩43,905 | ₩43,532 | ₩43,558 | -0.79% | 53만 |
|---|
| 2026.06.02 | ₩44,519 | ₩44,519 | ₩44,012 | ₩44,172 | -0.78% | 36.5만 |
|---|
| 2026.06.01 | ₩44,466 | ₩44,986 | ₩44,466 | ₩44,879 | +0.93% | 16.9만 |
|---|
| 2026.05.29 | ₩43,997 | ₩44,412 | ₩43,985 | ₩44,386 | +0.88% | 81.5만 |
|---|
| 2026.05.28 | ₩43,612 | ₩44,065 | ₩43,612 | ₩44,065 | +1.04% | 33.3만 |
|---|
| 2026.05.27 | ₩43,585 | ₩43,972 | ₩43,585 | ₩43,799 | +0.49% | 27만 |
|---|
| 2026.05.26 | ₩43,919 | ₩43,919 | ₩43,372 | ₩43,465 | -1.03% | 12.4만 |
|---|
| 2026.05.22 | ₩43,972 | ₩44,105 | ₩43,772 | ₩43,839 | -0.30% | 21.7만 |
|---|
| 2026.05.21 | ₩43,232 | ₩43,652 | ₩43,065 | ₩43,545 | +0.73% | 29.2만 |
|---|
| 2026.05.20 | ₩43,505 | ₩43,805 | ₩43,252 | ₩43,772 | +0.61% | 13.8만 |
|---|
| 2026.05.19 | ₩43,852 | ₩43,919 | ₩43,438 | ₩43,492 | -0.82% | 36.7만 |
|---|
| 2026.05.18 | ₩43,078 | ₩43,705 | ₩43,078 | ₩43,665 | +1.36% | 14.6만 |
|---|
| 2026.05.15 | ₩43,318 | ₩43,358 | ₩43,091 | ₩43,211 | -0.25% | 29.6만 |
|---|
| 2026.05.14 | ₩43,278 | ₩43,625 | ₩43,038 | ₩43,438 | +0.37% | 48.7만 |
|---|
| 2026.05.13 | ₩43,145 | ₩43,252 | ₩42,691 | ₩43,198 | +0.12% | 13.8만 |
|---|
| 2026.05.12 | ₩43,145 | ₩43,332 | ₩42,838 | ₩43,332 | +0.43% | 32.7만 |
|---|
| 2026.05.11 | ₩43,252 | ₩43,484 | ₩43,038 | ₩43,065 | -0.43% | 25.2만 |
|---|
| 2026.05.08 | ₩43,758 | ₩43,758 | ₩43,392 | ₩43,532 | -0.52% | 16만 |
|---|
| 2026.05.07 | ₩43,865 | ₩44,165 | ₩43,791 | ₩43,892 | +0.06% | 24.5만 |
|---|
| 2026.05.06 | ₩43,865 | ₩44,132 | ₩43,839 | ₩43,919 | +0.12% | 13.7만 |
|---|
| 2026.05.05 | ₩43,999 | ₩43,999 | ₩43,612 | ₩43,732 | -0.61% | 24.1만 |
|---|
| 2026.05.04 | ₩43,785 | ₩44,035 | ₩43,618 | ₩43,652 | -0.30% | 17.1만 |
|---|
| 2026.05.01 | ₩43,837 | ₩43,932 | ₩43,692 | ₩43,698 | -0.32% | 12.8만 |
|---|
| 2026.04.30 | ₩43,398 | ₩43,678 | ₩43,171 | ₩43,652 | +0.58% | 18.5만 |
|---|
| 2026.04.29 | ₩43,412 | ₩43,505 | ₩43,238 | ₩43,505 | +0.22% | 22.1만 |
|---|
| 2026.04.28 | ₩43,665 | ₩43,665 | ₩43,452 | ₩43,585 | -0.18% | 24.5만 |
|---|
| 2026.04.27 | ₩43,465 | ₩43,772 | ₩43,465 | ₩43,658 | +0.45% | 25.5만 |
|---|
| 2026.04.24 | ₩43,718 | ₩43,718 | ₩43,398 | ₩43,665 | -0.12% | 21.5만 |
|---|
| 2026.04.23 | ₩43,492 | ₩43,732 | ₩43,091 | ₩43,398 | -0.21% | 27.7만 |
|---|
| 2026.04.22 | ₩43,718 | ₩43,985 | ₩43,718 | ₩43,905 | +0.43% | 28.4만 |
|---|
| 2026.04.21 | ₩43,772 | ₩44,065 | ₩43,498 | ₩43,558 | -0.49% | 19.8만 |
|---|
| 2026.04.20 | ₩43,425 | ₩43,425 | ₩43,211 | ₩43,398 | -0.06% | 16만 |
|---|
| 2026.04.17 | ₩43,372 | ₩43,625 | ₩43,338 | ₩43,425 | +0.12% | 20.8만 |
|---|
| 2026.04.16 | ₩43,385 | ₩43,385 | ₩43,078 | ₩43,118 | -0.62% | 46.7만 |
|---|
| 2026.04.15 | ₩42,771 | ₩43,198 | ₩42,771 | ₩43,078 | +0.72% | 38.8만 |
|---|
| 2026.04.14 | ₩42,731 | ₩42,865 | ₩42,651 | ₩42,725 | -0.02% | 24.4만 |
|---|
| 2026.04.13 | ₩41,504 | ₩42,526 | ₩41,504 | ₩42,524 | +2.46% | 11만 |
|---|
| 2026.04.10 | ₩42,091 | ₩42,091 | ₩41,537 | ₩41,704 | -0.92% | 19.8만 |
|---|
| 2026.04.09 | ₩41,851 | ₩41,891 | ₩41,491 | ₩41,824 | -0.06% | 40.5만 |
|---|
| 2026.04.08 | ₩42,278 | ₩42,278 | ₩41,664 | ₩41,731 | -1.29% | 44.6만 |
|---|
| 2026.04.07 | ₩41,277 | ₩41,277 | ₩40,917 | ₩41,277 | 0.00% | 40.1만 |
|---|
| 2026.04.06 | ₩41,157 | ₩41,157 | ₩40,703 | ₩41,010 | -0.36% | 24.2만 |
|---|
| 2026.04.02 | ₩40,383 | ₩40,957 | ₩40,276 | ₩40,797 | +1.02% | 12.2만 |
|---|
| 2026.04.01 | ₩40,810 | ₩40,957 | ₩40,543 | ₩40,783 | -0.07% | 26.2만 |
|---|
| 2026.03.31 | ₩39,783 | ₩40,650 | ₩39,783 | ₩40,583 | +2.01% | 27만 |
|---|
| 2026.03.30 | ₩39,636 | ₩39,729 | ₩39,196 | ₩39,396 | -0.61% | 29.9만 |
|---|
| 2026.03.27 | ₩39,729 | ₩39,729 | ₩38,996 | ₩39,022 | -1.78% | 101.6만 |
|---|
| 2026.03.26 | ₩40,143 | ₩40,330 | ₩39,823 | ₩39,863 | -0.70% | 100.4만 |
|---|
| 2026.03.25 | ₩40,650 | ₩40,730 | ₩40,036 | ₩40,383 | -0.66% | 25.4만 |
|---|
| 2026.03.24 | ₩40,210 | ₩40,477 | ₩40,183 | ₩40,303 | +0.23% | 22.2만 |
|---|
| 2026.03.23 | ₩40,837 | ₩41,210 | ₩40,583 | ₩40,690 | -0.36% | 47.1만 |
|---|
| 2026.03.20 | ₩40,743 | ₩40,743 | ₩40,236 | ₩40,410 | -0.82% | 12.8만 |
|---|
| 2026.03.19 | ₩40,730 | ₩41,024 | ₩40,570 | ₩40,877 | +0.36% | 47.9만 |
|---|
| 2026.03.18 | ₩41,597 | ₩41,637 | ₩40,984 | ₩41,050 | -1.31% | 19.7만 |
|---|
| 2026.03.17 | ₩41,704 | ₩41,964 | ₩41,691 | ₩41,784 | +0.19% | 21.2만 |
|---|
| 2026.03.16 | ₩41,237 | ₩41,571 | ₩41,130 | ₩41,491 | +0.61% | 23.1만 |
|---|
| 2026.03.13 | ₩41,117 | ₩41,290 | ₩40,750 | ₩40,944 | -0.42% | 18.9만 |
|---|
| 2026.03.12 | ₩41,410 | ₩41,410 | ₩40,783 | ₩40,877 | -1.29% | 48.8만 |
|---|
| 2026.03.11 | ₩41,757 | ₩41,851 | ₩41,424 | ₩41,691 | -0.16% | 57.9만 |
|---|
| 2026.03.10 | ₩41,891 | ₩42,091 | ₩41,591 | ₩41,717 | -0.41% | 25.5만 |
|---|
| 2026.03.09 | ₩41,224 | ₩42,104 | ₩41,090 | ₩42,091 | +2.10% | 23.6만 |
|---|
| 2026.03.06 | ₩41,971 | ₩42,037 | ₩41,584 | ₩41,944 | -0.06% | 20.5만 |
|---|
| 2026.03.05 | ₩42,584 | ₩42,638 | ₩42,091 | ₩42,331 | -0.60% | 11.4만 |
|---|
| 2026.03.04 | ₩42,011 | ₩42,558 | ₩42,011 | ₩42,384 | +0.89% | 30.8만 |
|---|
| 2026.03.03 | ₩41,571 | ₩42,238 | ₩41,190 | ₩42,098 | +1.27% | 64만 |
|---|
| 2026.03.02 | ₩42,371 | ₩42,758 | ₩42,291 | ₩42,544 | +0.41% | 94만 |
|---|
| 2026.02.27 | ₩42,411 | ₩42,798 | ₩42,251 | ₩42,785 | +0.88% | 86.9만 |
|---|
| 2026.02.26 | ₩42,705 | ₩42,705 | ₩42,318 | ₩42,624 | -0.19% | 88.7만 |
|---|
| 2026.02.25 | ₩42,091 | ₩42,384 | ₩42,024 | ₩42,384 | +0.70% | 18.1만 |
|---|
| 2026.02.24 | ₩41,744 | ₩42,198 | ₩41,744 | ₩42,104 | +0.86% | 44.3만 |
|---|
| 2026.02.23 | ₩42,238 | ₩42,238 | ₩41,624 | ₩41,757 | -1.14% | 23만 |
|---|
| 2026.02.20 | ₩42,344 | ₩42,771 | ₩42,344 | ₩42,745 | +0.95% | 17.4만 |
|---|
| 2026.02.19 | ₩42,518 | ₩42,558 | ₩42,291 | ₩42,438 | -0.19% | 29.5만 |
|---|
| 2026.02.18 | ₩42,198 | ₩42,785 | ₩42,198 | ₩42,678 | +1.14% | 13만 |
|---|
| 2026.02.17 | ₩42,331 | ₩42,384 | ₩41,837 | ₩42,304 | -0.06% | 40.8만 |
|---|
| 2026.02.13 | ₩42,371 | ₩42,611 | ₩42,195 | ₩42,518 | +0.35% | 26.9만 |
|---|
| 2026.02.12 | ₩42,958 | ₩42,958 | ₩42,171 | ₩42,331 | -1.46% | 24.6만 |
|---|
| 2026.02.11 | ₩42,865 | ₩42,918 | ₩42,424 | ₩42,665 | -0.47% | 19.9만 |
|---|
| 2026.02.10 | ₩42,584 | ₩43,038 | ₩42,584 | ₩42,798 | +0.50% | 23.3만 |
|---|
| 2026.02.09 | ₩42,304 | ₩42,878 | ₩42,304 | ₩42,785 | +1.14% | 25.2만 |
|---|
| 2026.02.06 | ₩42,291 | ₩42,531 | ₩42,158 | ₩42,531 | +0.57% | 58.9만 |
|---|
| 2026.02.05 | ₩42,518 | ₩42,544 | ₩42,091 | ₩42,171 | -0.82% | 46.2만 |
|---|
| 2026.02.04 | ₩42,865 | ₩43,171 | ₩42,691 | ₩42,958 | +0.22% | 50.4만 |
|---|
| 2026.02.03 | ₩43,692 | ₩43,692 | ₩42,518 | ₩42,945 | -1.71% | 39.5만 |
|---|
| 2026.02.02 | ₩43,252 | ₩43,612 | ₩43,225 | ₩43,492 | +0.56% | 34.8만 |
|---|
| 2026.01.30 | ₩43,225 | ₩43,452 | ₩43,038 | ₩43,265 | +0.09% | 44.8만 |
|---|
| 2026.01.29 | ₩43,879 | ₩43,879 | ₩43,091 | ₩43,545 | -0.76% | 27.5만 |
|---|
| 2026.01.28 | ₩44,141 | ₩44,319 | ₩43,919 | ₩44,052 | -0.20% | 24.3만 |
|---|
| 2026.01.27 | ₩44,105 | ₩44,159 | ₩43,941 | ₩44,119 | +0.03% | 73.1만 |
|---|
| 2026.01.26 | ₩44,666 | ₩44,879 | ₩44,666 | ₩44,799 | +0.30% | 17.8만 |
|---|
| 2026.01.23 | ₩44,559 | ₩44,706 | ₩44,452 | ₩44,652 | +0.21% | 36.9만 |
|---|
| 2026.01.22 | ₩44,692 | ₩44,692 | ₩44,439 | ₩44,612 | -0.18% | 15.2만 |
|---|
| 2026.01.21 | ₩44,052 | ₩44,386 | ₩43,839 | ₩44,292 | +0.55% | 38.2만 |
|---|
| 2026.01.20 | ₩44,025 | ₩44,305 | ₩43,745 | ₩43,879 | -0.33% | 9.2만 |
|---|
| 2026.01.16 | ₩45,053 | ₩45,053 | ₩44,532 | ₩44,692 | -0.80% | 18.9만 |
|---|
| 2026.01.15 | ₩44,919 | ₩45,077 | ₩44,726 | ₩44,932 | +0.03% | 24만 |
|---|
| 2026.01.14 | ₩44,726 | ₩44,846 | ₩44,479 | ₩44,646 | -0.18% | 57.6만 |
|---|
| 2026.01.13 | ₩45,026 | ₩45,199 | ₩44,679 | ₩44,799 | -0.50% | 11.2만 |
|---|
| 2026.01.12 | ₩44,986 | ₩45,137 | ₩44,899 | ₩45,133 | +0.33% | 10.2만 |
|---|
| 2026.01.09 | ₩44,812 | ₩45,199 | ₩44,812 | ₩45,133 | +0.71% | 41.6만 |
|---|
| 2026.01.08 | ₩44,225 | ₩44,838 | ₩44,225 | ₩44,786 | +1.27% | 27.9만 |
|---|
| 2026.01.07 | ₩44,719 | ₩44,719 | ₩44,399 | ₩44,479 | -0.54% | 46.8만 |
|---|
| 2026.01.06 | ₩44,679 | ₩44,879 | ₩44,599 | ₩44,826 | +0.33% | 57.5만 |
|---|
| 2026.01.05 | ₩44,025 | ₩44,679 | ₩44,025 | ₩44,532 | +1.15% | 36.3만 |
|---|
| 2026.01.02 | ₩43,512 | ₩43,692 | ₩43,265 | ₩43,598 | +0.20% | 187.6만 |
|---|
| 2025.12.31 | ₩43,678 | ₩43,678 | ₩43,292 | ₩43,305 | -0.86% | 70.8만 |
|---|
| 2025.12.30 | ₩43,292 | ₩43,652 | ₩43,292 | ₩43,545 | +0.59% | 18.4만 |
|---|
| 2025.12.29 | ₩43,892 | ₩43,892 | ₩43,564 | ₩43,732 | -0.36% | 33.8만 |
|---|
| 2025.12.26 | ₩43,892 | ₩43,892 | ₩43,665 | ₩43,845 | -0.11% | 7.4만 |
|---|
| 2025.12.24 | ₩43,358 | ₩43,799 | ₩43,358 | ₩43,758 | +0.92% | 5.3만 |
|---|
| 2025.12.23 | ₩43,732 | ₩43,732 | ₩43,472 | ₩43,638 | -0.21% | 16.4만 |
|---|
| 2025.12.22 | ₩43,665 | ₩43,665 | ₩43,438 | ₩43,558 | -0.24% | 16.4만 |
|---|
| 2025.12.19 | ₩43,265 | ₩43,452 | ₩43,198 | ₩43,332 | +0.15% | 31.8만 |
|---|
| 2025.12.18 | ₩42,985 | ₩43,332 | ₩42,931 | ₩43,078 | +0.22% | 60.2만 |
|---|
| 2025.12.17 | ₩42,851 | ₩43,090 | ₩42,701 | ₩42,758 | -0.22% | 23.9만 |
|---|
| 2025.12.16 | ₩42,865 | ₩43,131 | ₩42,705 | ₩42,998 | +0.31% | 19.9만 |
|---|
| 2025.12.15 | ₩43,278 | ₩43,345 | ₩43,011 | ₩43,038 | -0.55% | 13.4만 |
|---|
| 2025.12.12 | ₩43,598 | ₩43,665 | ₩43,118 | ₩43,238 | -0.83% | 8.5만 |
|---|
| 2025.12.11 | ₩43,170 | ₩43,626 | ₩43,170 | ₩43,572 | +0.93% | 11만 |
|---|
| 2025.12.10 | ₩42,638 | ₩43,365 | ₩42,638 | ₩43,358 | +1.69% | 10.5만 |
|---|
| 2025.12.09 | ₩42,851 | ₩43,011 | ₩42,798 | ₩42,825 | -0.06% | 52.1만 |
|---|
| 2025.12.08 | ₩43,185 | ₩43,185 | ₩42,771 | ₩42,851 | -0.77% | 20만 |
|---|
| 2025.12.05 | ₩43,278 | ₩43,358 | ₩43,011 | ₩43,105 | -0.40% | 7.2만 |
|---|
| 2025.12.04 | ₩43,158 | ₩43,158 | ₩42,918 | ₩43,065 | -0.22% | 8.7만 |
|---|
| 2025.12.03 | ₩42,598 | ₩43,238 | ₩42,598 | ₩43,211 | +1.44% | 9.7만 |
|---|
| 2025.12.02 | ₩42,558 | ₩42,697 | ₩42,411 | ₩42,651 | +0.22% | 9.6만 |
|---|
| 2025.12.01 | ₩42,291 | ₩42,665 | ₩42,291 | ₩42,384 | +0.22% | 24.2만 |
|---|
| 2025.11.28 | ₩42,504 | ₩42,598 | ₩42,384 | ₩42,584 | +0.19% | 3.6만 |
|---|
| 2025.11.26 | ₩42,131 | ₩42,451 | ₩42,131 | ₩42,344 | +0.51% | 20.5만 |
|---|
| 2025.11.25 | ₩41,544 | ₩42,251 | ₩41,483 | ₩42,224 | +1.64% | 10.7만 |
|---|
| 2025.11.24 | ₩41,357 | ₩41,491 | ₩41,184 | ₩41,424 | +0.16% | 20.8만 |
|---|
| 2025.11.21 | ₩40,317 | ₩41,117 | ₩40,317 | ₩40,930 | +1.52% | 40만 |
|---|
| 2025.11.20 | ₩41,086 | ₩41,304 | ₩40,168 | ₩40,196 | -2.17% | 7.4만 |
|---|
| 2025.11.19 | ₩40,770 | ₩40,810 | ₩40,414 | ₩40,663 | -0.26% | 8만 |
|---|
| 2025.11.18 | ₩40,810 | ₩41,010 | ₩40,503 | ₩40,810 | 0.00% | 17.2만 |
|---|
| 2025.11.17 | ₩41,611 | ₩41,611 | ₩40,970 | ₩41,117 | -1.19% | 17.9만 |
|---|
| 2025.11.14 | ₩41,384 | ₩41,835 | ₩41,357 | ₩41,637 | +0.61% | 6만 |
|---|
| 2025.11.13 | ₩42,238 | ₩42,331 | ₩41,735 | ₩41,784 | -1.07% | 12만 |
|---|
| 2025.11.12 | ₩42,358 | ₩42,531 | ₩42,318 | ₩42,411 | +0.13% | 8.3만 |
|---|
| 2025.11.11 | ₩42,144 | ₩42,411 | ₩42,118 | ₩42,358 | +0.51% | 12.5만 |
|---|
| 2025.11.10 | ₩41,957 | ₩42,144 | ₩41,757 | ₩42,118 | +0.38% | 37.4만 |
|---|
| 2025.11.07 | ₩41,410 | ₩41,744 | ₩41,184 | ₩41,744 | +0.81% | 13.3만 |
|---|
| 2025.11.06 | ₩42,251 | ₩42,251 | ₩41,677 | ₩41,691 | -1.33% | 5.7만 |
|---|
| 2025.11.05 | ₩42,291 | ₩42,491 | ₩42,112 | ₩42,318 | +0.06% | 8.5만 |
|---|
| 2025.11.04 | ₩42,264 | ₩42,571 | ₩42,264 | ₩42,344 | +0.19% | 10.6만 |
|---|
| 2025.11.03 | ₩42,825 | ₩42,825 | ₩42,451 | ₩42,705 | -0.28% | 9.4만 |
|---|
| 2025.10.31 | ₩42,785 | ₩42,838 | ₩42,558 | ₩42,758 | -0.06% | 16.1만 |
|---|
| 2025.10.30 | ₩42,598 | ₩42,811 | ₩42,438 | ₩42,478 | -0.28% | 12.2만 |
|---|
| 2025.10.29 | ₩43,131 | ₩43,211 | ₩42,831 | ₩43,065 | -0.15% | 16만 |
|---|
| 2025.10.28 | ₩43,306 | ₩43,385 | ₩43,125 | ₩43,158 | -0.34% | 17.3만 |
|---|
| 2025.10.27 | ₩43,345 | ₩43,409 | ₩43,252 | ₩43,278 | -0.15% | 16.1만 |
|---|
| 2025.10.24 | ₩43,134 | ₩43,278 | ₩43,073 | ₩43,118 | -0.04% | 7.1만 |
|---|
| 2025.10.23 | ₩42,638 | ₩42,905 | ₩42,578 | ₩42,825 | +0.44% | 18만 |
|---|
| 2025.10.22 | ₩42,463 | ₩42,495 | ₩42,118 | ₩42,238 | -0.53% | 17만 |
|---|
| 2025.10.21 | ₩42,358 | ₩42,548 | ₩42,248 | ₩42,398 | +0.09% | 19.6만 |
|---|
| 2025.10.20 | ₩42,087 | ₩42,358 | ₩42,066 | ₩42,318 | +0.55% | 14.9만 |
|---|
| 2025.10.17 | ₩41,704 | ₩41,877 | ₩41,531 | ₩41,824 | +0.29% | 9.7만 |
|---|
| 2025.10.16 | ₩42,051 | ₩42,051 | ₩41,397 | ₩41,597 | -1.08% | 11.9만 |
|---|
| 2025.10.15 | ₩42,224 | ₩42,224 | ₩41,624 | ₩41,957 | -0.63% | 10.3만 |
|---|
| 2025.10.14 | ₩41,384 | ₩42,051 | ₩41,277 | ₩41,877 | +1.19% | 23.6만 |
|---|
| 2025.10.13 | ₩41,557 | ₩41,864 | ₩41,410 | ₩41,824 | +0.64% | 18.6만 |
|---|
| 2025.10.10 | ₩42,202 | ₩42,218 | ₩41,157 | ₩41,184 | -2.41% | 15.8만 |
|---|