시장 데이터를 불러오는 중
전체 종목
Euclidean Fundamental Value ETF 과거 주가
Euclidean Fundamental Value ETF · ECML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Euclidean Fundamental Value ETF · ECML · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,868 | ₩53,868 | ₩53,868 | ₩53,868 | 0.00% | 100 |
| 2026.10.08 | ₩53,927 | ₩53,927 | ₩53,927 | ₩53,927 | 0.00% | 100 |
| 2026.10.07 | ₩53,027 | ₩53,209 | ₩53,027 | ₩53,209 | +0.34% | 100 |
| 2026.10.06 | ₩53,864 | ₩53,864 | ₩53,864 | ₩53,864 | 0.00% | 100 |
| 2026.10.05 | ₩53,872 | ₩53,872 | ₩53,841 | ₩53,841 | -0.06% | 3.5천 |
| 2026.10.02 | ₩53,501 | ₩53,501 | ₩53,501 | ₩53,501 | 0.00% | 100 |
| 2026.10.01 | ₩52,598 | ₩53,128 | ₩52,558 | ₩53,128 | +1.01% | 4.3천 |
| 2026.09.30 | ₩52,657 | ₩52,657 | ₩52,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,657 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,732 | ₩52,845 | ₩52,705 | ₩52,845 | +0.21% | 200 |
|---|
| 2026.09.28 | ₩53,073 | ₩53,073 | ₩53,073 | ₩53,073 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,551 | ₩53,551 | ₩53,551 | ₩53,551 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,290 | ₩53,290 | ₩53,290 | ₩53,290 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,845 | ₩53,845 | ₩53,551 | ₩53,551 | -0.55% | 500 |
|---|
| 2026.09.22 | ₩54,194 | ₩54,194 | ₩54,194 | ₩54,194 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,384 | ₩54,384 | ₩54,384 | ₩54,384 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,903 | ₩54,903 | ₩54,903 | ₩54,903 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,465 | ₩55,465 | ₩55,465 | ₩55,465 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,198 | ₩55,198 | ₩55,198 | ₩55,198 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,508 | ₩55,593 | ₩55,508 | ₩55,593 | +0.15% | 400 |
|---|
| 2026.09.14 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,626 | ₩55,626 | ₩55,626 | ₩55,626 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,196 | ₩55,196 | ₩55,196 | ₩55,196 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩55,964 | ₩55,964 | ₩55,732 | ₩55,732 | -0.41% | 500 |
|---|
| 2026.09.08 | ₩55,923 | ₩55,923 | ₩55,923 | ₩55,923 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩56,333 | ₩56,333 | ₩56,333 | ₩56,333 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,580 | ₩56,580 | ₩56,580 | ₩56,580 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩56,438 | ₩56,438 | ₩56,438 | ₩56,438 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,897 | ₩55,897 | ₩55,897 | ₩55,897 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,207 | ₩56,207 | ₩56,207 | ₩56,207 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩56,421 | ₩56,421 | ₩56,421 | ₩56,421 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,499 | ₩56,499 | ₩56,499 | ₩56,499 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩56,596 | ₩56,596 | ₩56,596 | ₩56,596 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,657 | ₩56,657 | ₩56,657 | ₩56,657 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩56,691 | ₩56,691 | ₩56,691 | ₩56,691 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩56,906 | ₩56,906 | ₩56,906 | ₩56,906 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,031 | ₩56,031 | ₩56,031 | ₩56,031 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩56,380 | ₩56,380 | ₩56,151 | ₩56,151 | -0.41% | 200 |
|---|
| 2026.08.18 | ₩55,689 | ₩55,689 | ₩55,689 | ₩55,689 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩55,776 | ₩55,830 | ₩55,776 | ₩55,802 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩56,031 | ₩56,031 | ₩55,992 | ₩55,992 | -0.07% | 500 |
|---|
| 2026.08.13 | ₩55,723 | ₩55,723 | ₩55,715 | ₩55,715 | -0.01% | 100 |
|---|
| 2026.08.12 | ₩55,448 | ₩55,448 | ₩55,448 | ₩55,448 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩55,220 | ₩55,220 | ₩55,131 | ₩55,131 | -0.16% | 2.5천 |
|---|
| 2026.08.10 | ₩55,267 | ₩55,267 | ₩55,267 | ₩55,267 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,395 | ₩54,986 | ₩54,395 | ₩54,986 | +1.09% | 1.1천 |
|---|
| 2026.08.06 | ₩54,382 | ₩54,382 | ₩54,272 | ₩54,272 | -0.20% | 1.2천 |
|---|
| 2026.08.05 | ₩54,650 | ₩54,662 | ₩54,650 | ₩54,662 | +0.02% | 300 |
|---|
| 2026.08.04 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,899 | ₩54,140 | ₩53,899 | ₩54,062 | +0.30% | 2.6천 |
|---|
| 2026.07.31 | ₩53,687 | ₩53,687 | ₩53,687 | ₩53,687 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩54,033 | ₩54,033 | ₩53,376 | ₩53,731 | -0.56% | 4.1천 |
|---|
| 2026.07.29 | ₩54,475 | ₩54,583 | ₩54,194 | ₩54,231 | -0.45% | 2.4만 |
|---|
| 2026.07.28 | ₩54,100 | ₩54,286 | ₩54,100 | ₩54,286 | +0.34% | 4.9천 |
|---|
| 2026.07.27 | ₩53,443 | ₩53,443 | ₩53,408 | ₩53,408 | -0.07% | 10.4만 |
|---|
| 2026.07.24 | ₩53,171 | ₩53,171 | ₩53,171 | ₩53,171 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,564 | ₩52,564 | ₩52,564 | ₩52,564 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,975 | ₩52,975 | ₩52,975 | ₩52,975 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,130 | ₩53,130 | ₩53,130 | ₩53,130 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩52,987 | ₩52,987 | ₩52,968 | ₩52,968 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩53,207 | ₩53,207 | ₩53,207 | ₩53,207 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩52,652 | ₩52,652 | ₩52,652 | ₩52,652 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩52,471 | ₩52,471 | ₩52,471 | ₩52,471 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩52,920 | ₩52,920 | ₩52,729 | ₩52,729 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩52,517 | ₩52,558 | ₩52,512 | ₩52,512 | -0.01% | 200 |
|---|
| 2026.07.09 | ₩52,289 | ₩52,303 | ₩52,249 | ₩52,303 | +0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩51,941 | ₩51,952 | ₩51,941 | ₩51,952 | +0.02% | 100 |
|---|
| 2026.07.07 | ₩52,357 | ₩52,382 | ₩52,357 | ₩52,382 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩52,410 | ₩52,493 | ₩52,410 | ₩52,493 | +0.16% | 200 |
|---|
| 2026.07.02 | ₩52,263 | ₩52,491 | ₩52,129 | ₩52,491 | +0.44% | 1.2천 |
|---|
| 2026.07.01 | ₩52,263 | ₩52,263 | ₩51,941 | ₩51,941 | -0.62% | 1.9천 |
|---|
| 2026.06.30 | ₩51,927 | ₩51,927 | ₩51,807 | ₩51,887 | -0.08% | 9.1만 |
|---|
| 2026.06.29 | ₩51,941 | ₩52,005 | ₩51,941 | ₩52,005 | +0.12% | 400 |
|---|
| 2026.06.26 | ₩52,213 | ₩52,213 | ₩52,213 | ₩52,213 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩51,847 | ₩51,847 | ₩51,800 | ₩51,811 | -0.07% | 200 |
|---|
| 2026.06.24 | ₩51,525 | ₩51,525 | ₩51,506 | ₩51,506 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩51,239 | ₩51,239 | ₩51,239 | ₩51,239 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩51,552 | ₩51,552 | ₩51,445 | ₩51,447 | -0.20% | 200 |
|---|
| 2026.06.18 | ₩51,270 | ₩51,270 | ₩51,257 | ₩51,265 | -0.01% | 6.3천 |
|---|
| 2026.06.17 | ₩51,121 | ₩51,121 | ₩51,121 | ₩51,121 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩52,142 | ₩52,142 | ₩51,749 | ₩51,749 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩52,276 | ₩52,276 | ₩51,942 | ₩51,942 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩52,652 | ₩52,652 | ₩52,530 | ₩52,530 | -0.23% | 100 |
|---|
| 2026.06.11 | ₩52,177 | ₩52,181 | ₩52,177 | ₩52,181 | +0.01% | 100 |
|---|
| 2026.06.10 | ₩51,481 | ₩51,481 | ₩51,481 | ₩51,481 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩51,914 | ₩51,914 | ₩51,914 | ₩51,914 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩51,297 | ₩51,297 | ₩51,247 | ₩51,247 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩51,038 | ₩51,038 | ₩51,038 | ₩51,038 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩51,667 | ₩51,667 | ₩51,667 | ₩51,667 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,243 | ₩51,243 | ₩51,243 | ₩51,243 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,096 | ₩51,203 | ₩51,096 | ₩51,164 | +0.13% | 3.3천 |
|---|
| 2026.06.01 | ₩50,667 | ₩50,956 | ₩50,667 | ₩50,956 | +0.57% | 4.5만 |
|---|
| 2026.05.29 | ₩50,291 | ₩50,306 | ₩50,291 | ₩50,306 | +0.03% | 800 |
|---|
| 2026.05.28 | ₩50,672 | ₩50,672 | ₩50,672 | ₩50,672 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,384 | ₩51,384 | ₩51,384 | ₩51,384 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩51,163 | ₩51,247 | ₩51,163 | ₩51,247 | +0.17% | 2.7천 |
|---|
| 2026.05.22 | ₩50,868 | ₩50,868 | ₩50,841 | ₩50,841 | -0.05% | 200 |
|---|
| 2026.05.21 | ₩50,533 | ₩50,533 | ₩50,517 | ₩50,517 | -0.03% | 700 |
|---|
| 2026.05.20 | ₩50,498 | ₩50,498 | ₩50,498 | ₩50,498 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,900 | ₩49,900 | ₩49,900 | ₩49,900 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,413 | ₩50,413 | ₩50,413 | ₩50,413 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,425 | ₩50,425 | ₩50,132 | ₩50,132 | -0.58% | 2.9천 |
|---|
| 2026.05.14 | ₩50,893 | ₩50,893 | ₩50,893 | ₩50,893 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,069 | ₩51,176 | ₩51,069 | ₩51,142 | +0.14% | 2.9천 |
|---|
| 2026.05.12 | ₩51,215 | ₩51,215 | ₩51,215 | ₩51,215 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩51,246 | ₩51,246 | ₩51,246 | ₩51,246 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩51,127 | ₩51,127 | ₩51,127 | ₩51,127 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩50,782 | ₩50,782 | ₩50,782 | ₩50,782 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,331 | ₩51,331 | ₩51,331 | ₩51,331 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,125 | ₩51,125 | ₩51,125 | ₩51,125 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩50,492 | ₩50,492 | ₩50,492 | ₩50,492 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩51,096 | ₩51,096 | ₩50,928 | ₩50,928 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩51,195 | ₩51,195 | ₩51,195 | ₩51,195 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩50,573 | ₩50,573 | ₩50,561 | ₩50,561 | -0.02% | 2천 |
|---|
| 2026.04.28 | ₩50,802 | ₩50,802 | ₩50,802 | ₩50,802 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,123 | ₩51,191 | ₩51,123 | ₩51,191 | +0.13% | 21.8만 |
|---|
| 2026.04.24 | ₩50,876 | ₩50,876 | ₩50,876 | ₩50,876 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,105 | ₩51,105 | ₩51,105 | ₩51,105 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩50,907 | ₩50,907 | ₩50,907 | ₩50,907 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,123 | ₩51,123 | ₩50,724 | ₩50,724 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩50,460 | ₩50,460 | ₩50,460 | ₩50,460 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩50,263 | ₩50,263 | ₩50,263 | ₩50,263 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩49,550 | ₩49,550 | ₩49,550 | ₩49,550 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,634 | ₩49,634 | ₩49,493 | ₩49,493 | -0.28% | 200 |
|---|
| 2026.04.14 | ₩50,014 | ₩50,014 | ₩50,014 | ₩50,014 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩50,089 | ₩50,089 | ₩50,089 | ₩50,089 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩49,829 | ₩49,829 | ₩49,829 | ₩49,829 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,246 | ₩50,246 | ₩50,246 | ₩50,246 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,889 | ₩50,051 | ₩49,889 | ₩50,051 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩49,232 | ₩49,232 | ₩49,091 | ₩49,091 | -0.29% | 400 |
|---|
| 2026.04.06 | ₩49,154 | ₩49,154 | ₩49,154 | ₩49,154 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩48,901 | ₩48,901 | ₩48,901 | ₩48,901 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,013 | ₩49,013 | ₩49,013 | ₩49,013 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩48,721 | ₩48,721 | ₩48,721 | ₩48,721 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩47,967 | ₩47,967 | ₩47,967 | ₩47,967 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩48,300 | ₩48,300 | ₩48,300 | ₩48,300 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,451 | ₩48,451 | ₩48,451 | ₩48,451 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩47,314 | ₩48,080 | ₩47,314 | ₩48,080 | +1.62% | 15만 |
|---|
| 2026.03.23 | ₩47,471 | ₩47,471 | ₩47,471 | ₩47,471 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,558 | ₩46,558 | ₩46,558 | ₩46,558 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩47,196 | ₩47,196 | ₩47,196 | ₩47,196 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,743 | ₩47,743 | ₩47,740 | ₩47,740 | -0.01% | 200 |
|---|
| 2026.03.16 | ₩47,466 | ₩47,466 | ₩47,466 | ₩47,466 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,883 | ₩47,883 | ₩47,883 | ₩47,883 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,735 | ₩47,735 | ₩47,735 | ₩47,735 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩48,050 | ₩48,050 | ₩48,050 | ₩48,050 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,881 | ₩47,881 | ₩47,881 | ₩47,881 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,422 | ₩48,422 | ₩48,422 | ₩48,422 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,155 | ₩49,155 | ₩49,155 | ₩49,155 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩48,347 | ₩49,075 | ₩48,347 | ₩49,075 | +1.51% | 1만 |
|---|
| 2026.03.02 | ₩49,500 | ₩49,741 | ₩49,500 | ₩49,735 | +0.47% | 600 |
|---|
| 2026.02.27 | ₩49,693 | ₩49,693 | ₩49,693 | ₩49,693 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,815 | ₩49,815 | ₩49,815 | ₩49,815 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,794 | ₩49,794 | ₩49,794 | ₩49,794 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩49,737 | ₩49,737 | ₩49,737 | ₩49,737 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,307 | ₩49,307 | ₩49,307 | ₩49,307 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,831 | ₩49,831 | ₩49,831 | ₩49,831 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,724 | ₩49,724 | ₩49,724 | ₩49,724 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,067 | ₩50,067 | ₩50,067 | ₩50,067 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,634 | ₩49,662 | ₩49,634 | ₩49,662 | +0.06% | 700 |
|---|
| 2026.02.13 | ₩49,889 | ₩49,889 | ₩49,843 | ₩49,843 | -0.09% | 100 |
|---|
| 2026.02.12 | ₩49,151 | ₩49,151 | ₩49,021 | ₩49,021 | -0.26% | 9천 |
|---|
| 2026.02.11 | ₩49,631 | ₩49,631 | ₩49,631 | ₩49,631 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,079 | ₩49,079 | ₩49,079 | ₩49,079 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,705 | ₩48,705 | ₩48,705 | ₩48,705 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩48,813 | ₩48,813 | ₩48,813 | ₩48,813 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩48,052 | ₩48,052 | ₩48,052 | ₩48,052 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,092 | ₩48,092 | ₩48,080 | ₩48,080 | -0.03% | 200 |
|---|
| 2026.02.02 | ₩47,775 | ₩47,775 | ₩47,775 | ₩47,775 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩47,126 | ₩47,356 | ₩47,126 | ₩47,356 | +0.49% | 100 |
|---|
| 2026.01.29 | ₩47,778 | ₩47,778 | ₩47,778 | ₩47,778 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,530 | ₩47,530 | ₩47,530 | ₩47,530 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,496 | ₩47,496 | ₩47,496 | ₩47,496 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,731 | ₩47,731 | ₩47,731 | ₩47,731 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,824 | ₩47,824 | ₩47,801 | ₩47,801 | -0.05% | 100 |
|---|
| 2026.01.22 | ₩48,074 | ₩48,074 | ₩48,074 | ₩48,074 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩48,125 | ₩48,133 | ₩48,125 | ₩48,133 | +0.02% | 100 |
|---|
| 2026.01.20 | ₩47,126 | ₩47,126 | ₩47,126 | ₩47,126 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,486 | ₩47,486 | ₩47,486 | ₩47,486 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩48,058 | ₩48,058 | ₩48,058 | ₩48,058 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,555 | ₩47,555 | ₩47,555 | ₩47,555 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,421 | ₩47,421 | ₩47,421 | ₩47,421 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,259 | ₩47,259 | ₩47,259 | ₩47,259 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩46,295 | ₩46,579 | ₩46,281 | ₩46,579 | +0.61% | 2.7만 |
|---|
| 2026.01.07 | ₩46,355 | ₩46,355 | ₩45,836 | ₩45,836 | -1.12% | 3.2천 |
|---|
| 2026.01.06 | ₩46,462 | ₩46,462 | ₩46,462 | ₩46,462 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩45,380 | ₩45,380 | ₩45,380 | ₩45,380 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,798 | ₩44,798 | ₩44,798 | ₩44,798 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,215 | ₩45,215 | ₩45,215 | ₩45,215 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,210 | ₩45,210 | ₩45,210 | ₩45,210 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,450 | ₩45,450 | ₩45,450 | ₩45,450 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,047 | ₩46,047 | ₩46,047 | ₩46,047 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩45,886 | ₩45,959 | ₩45,812 | ₩45,823 | -0.14% | 500 |
|---|
| 2025.12.18 | ₩45,891 | ₩45,891 | ₩45,891 | ₩45,891 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩45,929 | ₩45,929 | ₩45,929 | ₩45,929 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩45,961 | ₩45,961 | ₩45,961 | ₩45,961 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,430 | ₩46,430 | ₩46,430 | ₩46,430 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩46,590 | ₩46,739 | ₩46,590 | ₩46,692 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩45,765 | ₩46,102 | ₩45,765 | ₩46,102 | +0.74% | 100 |
|---|
| 2025.12.09 | ₩44,903 | ₩44,903 | ₩44,903 | ₩44,903 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩45,597 | ₩45,597 | ₩45,352 | ₩45,352 | -0.54% | 200 |
|---|
| 2025.12.04 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,467 | ₩45,467 | ₩45,467 | ₩45,467 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,991 | ₩44,991 | ₩44,991 | ₩44,991 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩45,037 | ₩45,037 | ₩45,037 | ₩45,037 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,145 | ₩45,145 | ₩45,145 | ₩45,145 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,672 | ₩44,759 | ₩44,672 | ₩44,759 | +0.20% | 400 |
|---|
| 2025.11.24 | ₩43,800 | ₩43,800 | ₩43,800 | ₩43,800 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,754 | ₩43,867 | ₩42,754 | ₩43,676 | +2.15% | 1.9천 |
|---|
| 2025.11.20 | ₩42,835 | ₩42,835 | ₩42,647 | ₩42,647 | -0.44% | 6.1천 |
|---|
| 2025.11.19 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,254 | ₩43,254 | ₩43,254 | ₩43,254 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,720 | ₩43,720 | ₩43,670 | ₩43,670 | -0.11% | 200 |
|---|
| 2025.11.13 | ₩43,810 | ₩43,810 | ₩43,810 | ₩43,810 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,972 | ₩43,972 | ₩43,972 | ₩43,972 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,599 | ₩43,599 | ₩43,599 | ₩43,599 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,381 | ₩43,381 | ₩43,381 | ₩43,381 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,548 | ₩43,548 | ₩43,548 | ₩43,548 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,096 | ₩43,175 | ₩43,096 | ₩43,175 | +0.18% | 300 |
|---|
| 2025.11.03 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,909 | ₩43,909 | ₩43,602 | ₩43,602 | -0.70% | 100 |
|---|
| 2025.10.29 | ₩43,760 | ₩43,760 | ₩43,661 | ₩43,661 | -0.23% | 5.3천 |
|---|
| 2025.10.28 | ₩44,256 | ₩44,256 | ₩44,145 | ₩44,145 | -0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩44,243 | ₩44,298 | ₩44,243 | ₩44,298 | +0.12% | 2천 |
|---|
| 2025.10.24 | ₩44,484 | ₩44,484 | ₩44,271 | ₩44,271 | -0.48% | 2만 |
|---|
| 2025.10.23 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,337 | ₩44,337 | ₩44,165 | ₩44,165 | -0.39% | 6.9천 |
|---|
| 2025.10.21 | ₩44,337 | ₩44,354 | ₩44,323 | ₩44,354 | +0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩44,208 | ₩44,208 | ₩44,208 | ₩44,208 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,572 | ₩43,724 | ₩43,572 | ₩43,724 | +0.35% | 500 |
|---|
| 2025.10.16 | ₩43,961 | ₩43,961 | ₩43,599 | ₩43,751 | -0.48% | 1.2만 |
|---|
| 2025.10.15 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,901 | ₩43,901 | ₩43,901 | ₩43,901 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,477 | ₩43,477 | ₩43,477 | ₩43,477 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 100 |
|---|