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 | ₩53,825 | ₩53,825 | ₩53,825 | ₩53,825 | 0.00% | 100 |
| 2026.10.08 | ₩53,884 | ₩53,884 | ₩53,884 | ₩53,884 | 0.00% | 100 |
| 2026.10.07 | ₩52,984 | ₩53,167 | ₩52,984 | ₩53,167 | +0.34% | 100 |
| 2026.10.06 | ₩53,821 | ₩53,821 | ₩53,821 | ₩53,821 | 0.00% | 100 |
| 2026.10.05 | ₩53,829 | ₩53,829 | ₩53,798 | ₩53,798 | -0.06% | 3.5천 |
| 2026.10.02 | ₩53,457 | ₩53,457 | ₩53,457 | ₩53,457 | 0.00% | 100 |
| 2026.10.01 | ₩52,556 | ₩53,085 | ₩52,515 | ₩53,085 | +1.01% | 4.3천 |
| 2026.09.30 | ₩52,615 | ₩52,615 | ₩52,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,615 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,690 | ₩52,802 | ₩52,663 | ₩52,802 | +0.21% | 200 |
|---|
| 2026.09.28 | ₩53,030 | ₩53,030 | ₩53,030 | ₩53,030 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,508 | ₩53,508 | ₩53,508 | ₩53,508 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,247 | ₩53,247 | ₩53,247 | ₩53,247 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,802 | ₩53,802 | ₩53,508 | ₩53,508 | -0.55% | 500 |
|---|
| 2026.09.22 | ₩54,150 | ₩54,150 | ₩54,150 | ₩54,150 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,340 | ₩54,340 | ₩54,340 | ₩54,340 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,859 | ₩54,859 | ₩54,859 | ₩54,859 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,421 | ₩55,421 | ₩55,421 | ₩55,421 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,154 | ₩55,154 | ₩55,154 | ₩55,154 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,463 | ₩55,548 | ₩55,463 | ₩55,548 | +0.15% | 400 |
|---|
| 2026.09.14 | ₩55,449 | ₩55,449 | ₩55,449 | ₩55,449 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,581 | ₩55,581 | ₩55,581 | ₩55,581 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,151 | ₩55,151 | ₩55,151 | ₩55,151 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩55,919 | ₩55,919 | ₩55,687 | ₩55,687 | -0.41% | 500 |
|---|
| 2026.09.08 | ₩55,877 | ₩55,877 | ₩55,877 | ₩55,877 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩56,288 | ₩56,288 | ₩56,288 | ₩56,288 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,534 | ₩56,534 | ₩56,534 | ₩56,534 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩56,392 | ₩56,392 | ₩56,392 | ₩56,392 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,162 | ₩56,162 | ₩56,162 | ₩56,162 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩56,376 | ₩56,376 | ₩56,376 | ₩56,376 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,454 | ₩56,454 | ₩56,454 | ₩56,454 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩56,550 | ₩56,550 | ₩56,550 | ₩56,550 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,612 | ₩56,612 | ₩56,612 | ₩56,612 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩56,645 | ₩56,645 | ₩56,645 | ₩56,645 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩56,860 | ₩56,860 | ₩56,860 | ₩56,860 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩56,334 | ₩56,334 | ₩56,105 | ₩56,105 | -0.41% | 200 |
|---|
| 2026.08.18 | ₩55,644 | ₩55,644 | ₩55,644 | ₩55,644 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩55,731 | ₩55,785 | ₩55,731 | ₩55,757 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩55,986 | ₩55,986 | ₩55,947 | ₩55,947 | -0.07% | 500 |
|---|
| 2026.08.13 | ₩55,678 | ₩55,678 | ₩55,670 | ₩55,670 | -0.01% | 100 |
|---|
| 2026.08.12 | ₩55,403 | ₩55,403 | ₩55,403 | ₩55,403 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩55,175 | ₩55,175 | ₩55,087 | ₩55,087 | -0.16% | 2.5천 |
|---|
| 2026.08.10 | ₩55,222 | ₩55,222 | ₩55,222 | ₩55,222 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,351 | ₩54,942 | ₩54,351 | ₩54,942 | +1.09% | 1.1천 |
|---|
| 2026.08.06 | ₩54,338 | ₩54,338 | ₩54,228 | ₩54,228 | -0.20% | 1.2천 |
|---|
| 2026.08.05 | ₩54,606 | ₩54,618 | ₩54,606 | ₩54,618 | +0.02% | 300 |
|---|
| 2026.08.04 | ₩54,661 | ₩54,661 | ₩54,661 | ₩54,661 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,855 | ₩54,097 | ₩53,855 | ₩54,019 | +0.30% | 2.6천 |
|---|
| 2026.07.31 | ₩53,644 | ₩53,644 | ₩53,644 | ₩53,644 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩53,989 | ₩53,989 | ₩53,333 | ₩53,688 | -0.56% | 4.1천 |
|---|
| 2026.07.29 | ₩54,432 | ₩54,539 | ₩54,150 | ₩54,188 | -0.45% | 2.4만 |
|---|
| 2026.07.28 | ₩54,056 | ₩54,243 | ₩54,056 | ₩54,243 | +0.34% | 4.9천 |
|---|
| 2026.07.27 | ₩53,400 | ₩53,400 | ₩53,365 | ₩53,365 | -0.07% | 10.4만 |
|---|
| 2026.07.24 | ₩53,128 | ₩53,128 | ₩53,128 | ₩53,128 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,522 | ₩52,522 | ₩52,522 | ₩52,522 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,932 | ₩52,932 | ₩52,932 | ₩52,932 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,088 | ₩53,088 | ₩53,088 | ₩53,088 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,641 | ₩52,641 | ₩52,641 | ₩52,641 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩52,944 | ₩52,944 | ₩52,925 | ₩52,925 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩53,164 | ₩53,164 | ₩53,164 | ₩53,164 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩52,609 | ₩52,609 | ₩52,609 | ₩52,609 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩52,428 | ₩52,428 | ₩52,428 | ₩52,428 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩52,877 | ₩52,877 | ₩52,687 | ₩52,687 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩52,475 | ₩52,515 | ₩52,470 | ₩52,470 | -0.01% | 200 |
|---|
| 2026.07.09 | ₩52,247 | ₩52,261 | ₩52,207 | ₩52,261 | +0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩51,899 | ₩51,910 | ₩51,899 | ₩51,910 | +0.02% | 100 |
|---|
| 2026.07.07 | ₩52,314 | ₩52,340 | ₩52,314 | ₩52,340 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩52,368 | ₩52,451 | ₩52,368 | ₩52,451 | +0.16% | 200 |
|---|
| 2026.07.02 | ₩52,221 | ₩52,448 | ₩52,087 | ₩52,448 | +0.44% | 1.2천 |
|---|
| 2026.07.01 | ₩52,221 | ₩52,221 | ₩51,899 | ₩51,899 | -0.62% | 1.9천 |
|---|
| 2026.06.30 | ₩51,886 | ₩51,886 | ₩51,765 | ₩51,845 | -0.08% | 9.1만 |
|---|
| 2026.06.29 | ₩51,899 | ₩51,963 | ₩51,899 | ₩51,963 | +0.12% | 400 |
|---|
| 2026.06.26 | ₩52,171 | ₩52,171 | ₩52,171 | ₩52,171 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩51,805 | ₩51,805 | ₩51,758 | ₩51,769 | -0.07% | 200 |
|---|
| 2026.06.24 | ₩51,484 | ₩51,484 | ₩51,465 | ₩51,465 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩51,198 | ₩51,198 | ₩51,198 | ₩51,198 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩51,510 | ₩51,510 | ₩51,403 | ₩51,406 | -0.20% | 200 |
|---|
| 2026.06.18 | ₩51,229 | ₩51,229 | ₩51,216 | ₩51,224 | -0.01% | 6.3천 |
|---|
| 2026.06.17 | ₩51,080 | ₩51,080 | ₩51,080 | ₩51,080 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩52,100 | ₩52,100 | ₩51,707 | ₩51,707 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩52,234 | ₩52,234 | ₩51,900 | ₩51,900 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩52,609 | ₩52,609 | ₩52,487 | ₩52,487 | -0.23% | 100 |
|---|
| 2026.06.11 | ₩52,135 | ₩52,139 | ₩52,135 | ₩52,139 | +0.01% | 100 |
|---|
| 2026.06.10 | ₩51,439 | ₩51,439 | ₩51,439 | ₩51,439 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩51,872 | ₩51,872 | ₩51,872 | ₩51,872 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩51,256 | ₩51,256 | ₩51,206 | ₩51,206 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩50,997 | ₩50,997 | ₩50,997 | ₩50,997 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩51,626 | ₩51,626 | ₩51,626 | ₩51,626 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,202 | ₩51,202 | ₩51,202 | ₩51,202 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,055 | ₩51,162 | ₩51,055 | ₩51,123 | +0.13% | 3.3천 |
|---|
| 2026.06.01 | ₩50,626 | ₩50,915 | ₩50,626 | ₩50,915 | +0.57% | 4.5만 |
|---|
| 2026.05.29 | ₩50,251 | ₩50,265 | ₩50,251 | ₩50,265 | +0.03% | 800 |
|---|
| 2026.05.28 | ₩50,631 | ₩50,631 | ₩50,631 | ₩50,631 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,343 | ₩51,343 | ₩51,343 | ₩51,343 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩51,122 | ₩51,206 | ₩51,122 | ₩51,206 | +0.17% | 2.7천 |
|---|
| 2026.05.22 | ₩50,827 | ₩50,827 | ₩50,800 | ₩50,800 | -0.05% | 200 |
|---|
| 2026.05.21 | ₩50,492 | ₩50,492 | ₩50,476 | ₩50,476 | -0.03% | 700 |
|---|
| 2026.05.20 | ₩50,457 | ₩50,457 | ₩50,457 | ₩50,457 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,859 | ₩49,859 | ₩49,859 | ₩49,859 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,373 | ₩50,373 | ₩50,373 | ₩50,373 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,385 | ₩50,385 | ₩50,091 | ₩50,091 | -0.58% | 2.9천 |
|---|
| 2026.05.14 | ₩50,852 | ₩50,852 | ₩50,852 | ₩50,852 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,028 | ₩51,135 | ₩51,028 | ₩51,100 | +0.14% | 2.9천 |
|---|
| 2026.05.12 | ₩51,174 | ₩51,174 | ₩51,174 | ₩51,174 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩51,205 | ₩51,205 | ₩51,205 | ₩51,205 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩51,086 | ₩51,086 | ₩51,086 | ₩51,086 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩50,741 | ₩50,741 | ₩50,741 | ₩50,741 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,289 | ₩51,289 | ₩51,289 | ₩51,289 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,084 | ₩51,084 | ₩51,084 | ₩51,084 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩50,452 | ₩50,452 | ₩50,452 | ₩50,452 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩51,055 | ₩51,055 | ₩50,887 | ₩50,887 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩51,154 | ₩51,154 | ₩51,154 | ₩51,154 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩50,532 | ₩50,532 | ₩50,520 | ₩50,520 | -0.02% | 2천 |
|---|
| 2026.04.28 | ₩50,761 | ₩50,761 | ₩50,761 | ₩50,761 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,082 | ₩51,150 | ₩51,082 | ₩51,150 | +0.13% | 21.8만 |
|---|
| 2026.04.24 | ₩50,835 | ₩50,835 | ₩50,835 | ₩50,835 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,064 | ₩51,064 | ₩51,064 | ₩51,064 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,082 | ₩51,082 | ₩50,684 | ₩50,684 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩50,420 | ₩50,420 | ₩50,420 | ₩50,420 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩49,510 | ₩49,510 | ₩49,510 | ₩49,510 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,594 | ₩49,594 | ₩49,453 | ₩49,453 | -0.28% | 200 |
|---|
| 2026.04.14 | ₩49,973 | ₩49,973 | ₩49,973 | ₩49,973 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩50,048 | ₩50,048 | ₩50,048 | ₩50,048 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩49,788 | ₩49,788 | ₩49,788 | ₩49,788 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,205 | ₩50,205 | ₩50,205 | ₩50,205 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,849 | ₩50,011 | ₩49,849 | ₩50,011 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩49,192 | ₩49,192 | ₩49,051 | ₩49,051 | -0.29% | 400 |
|---|
| 2026.04.06 | ₩49,114 | ₩49,114 | ₩49,114 | ₩49,114 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩48,861 | ₩48,861 | ₩48,861 | ₩48,861 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩48,974 | ₩48,974 | ₩48,974 | ₩48,974 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩47,928 | ₩47,928 | ₩47,928 | ₩47,928 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩48,064 | ₩48,064 | ₩48,064 | ₩48,064 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩48,261 | ₩48,261 | ₩48,261 | ₩48,261 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩47,276 | ₩48,041 | ₩47,276 | ₩48,041 | +1.62% | 15만 |
|---|
| 2026.03.23 | ₩47,433 | ₩47,433 | ₩47,433 | ₩47,433 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,520 | ₩46,520 | ₩46,520 | ₩46,520 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,217 | ₩47,217 | ₩47,217 | ₩47,217 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,705 | ₩47,705 | ₩47,702 | ₩47,702 | -0.01% | 200 |
|---|
| 2026.03.16 | ₩47,427 | ₩47,427 | ₩47,427 | ₩47,427 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩47,201 | ₩47,201 | ₩47,201 | ₩47,201 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,844 | ₩47,844 | ₩47,844 | ₩47,844 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,697 | ₩47,697 | ₩47,697 | ₩47,697 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩48,012 | ₩48,012 | ₩48,012 | ₩48,012 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,843 | ₩47,843 | ₩47,843 | ₩47,843 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,383 | ₩48,383 | ₩48,383 | ₩48,383 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,116 | ₩49,116 | ₩49,116 | ₩49,116 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩48,308 | ₩49,035 | ₩48,308 | ₩49,035 | +1.51% | 1만 |
|---|
| 2026.03.02 | ₩49,460 | ₩49,701 | ₩49,460 | ₩49,695 | +0.47% | 600 |
|---|
| 2026.02.27 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,775 | ₩49,775 | ₩49,775 | ₩49,775 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,754 | ₩49,754 | ₩49,754 | ₩49,754 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩49,697 | ₩49,697 | ₩49,697 | ₩49,697 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,791 | ₩49,791 | ₩49,791 | ₩49,791 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,027 | ₩50,027 | ₩50,027 | ₩50,027 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,594 | ₩49,622 | ₩49,594 | ₩49,622 | +0.06% | 700 |
|---|
| 2026.02.13 | ₩49,849 | ₩49,849 | ₩49,803 | ₩49,803 | -0.09% | 100 |
|---|
| 2026.02.12 | ₩49,112 | ₩49,112 | ₩48,982 | ₩48,982 | -0.26% | 9천 |
|---|
| 2026.02.11 | ₩49,591 | ₩49,591 | ₩49,591 | ₩49,591 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,039 | ₩49,039 | ₩49,039 | ₩49,039 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,666 | ₩48,666 | ₩48,666 | ₩48,666 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩48,774 | ₩48,774 | ₩48,774 | ₩48,774 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩48,013 | ₩48,013 | ₩48,013 | ₩48,013 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,482 | ₩48,482 | ₩48,482 | ₩48,482 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,053 | ₩48,053 | ₩48,041 | ₩48,041 | -0.03% | 200 |
|---|
| 2026.02.02 | ₩47,737 | ₩47,737 | ₩47,737 | ₩47,737 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩47,088 | ₩47,317 | ₩47,088 | ₩47,317 | +0.49% | 100 |
|---|
| 2026.01.29 | ₩47,740 | ₩47,740 | ₩47,740 | ₩47,740 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,458 | ₩47,458 | ₩47,458 | ₩47,458 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,693 | ₩47,693 | ₩47,693 | ₩47,693 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,785 | ₩47,785 | ₩47,762 | ₩47,762 | -0.05% | 100 |
|---|
| 2026.01.22 | ₩48,036 | ₩48,036 | ₩48,036 | ₩48,036 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩48,087 | ₩48,095 | ₩48,087 | ₩48,095 | +0.02% | 100 |
|---|
| 2026.01.20 | ₩47,088 | ₩47,088 | ₩47,088 | ₩47,088 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,447 | ₩47,447 | ₩47,447 | ₩47,447 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩48,020 | ₩48,020 | ₩48,020 | ₩48,020 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,517 | ₩47,517 | ₩47,517 | ₩47,517 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,431 | ₩47,431 | ₩47,431 | ₩47,431 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,383 | ₩47,383 | ₩47,383 | ₩47,383 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩46,257 | ₩46,542 | ₩46,244 | ₩46,542 | +0.61% | 2.7만 |
|---|
| 2026.01.07 | ₩46,318 | ₩46,318 | ₩45,799 | ₩45,799 | -1.12% | 3.2천 |
|---|
| 2026.01.06 | ₩46,425 | ₩46,425 | ₩46,425 | ₩46,425 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,062 | ₩46,062 | ₩46,062 | ₩46,062 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩45,344 | ₩45,344 | ₩45,344 | ₩45,344 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,762 | ₩44,762 | ₩44,762 | ₩44,762 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,179 | ₩45,179 | ₩45,179 | ₩45,179 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,173 | ₩45,173 | ₩45,173 | ₩45,173 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,413 | ₩45,413 | ₩45,413 | ₩45,413 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩45,271 | ₩45,271 | ₩45,271 | ₩45,271 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,010 | ₩46,010 | ₩46,010 | ₩46,010 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩45,849 | ₩45,922 | ₩45,775 | ₩45,786 | -0.14% | 500 |
|---|
| 2025.12.18 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩45,892 | ₩45,892 | ₩45,892 | ₩45,892 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩45,924 | ₩45,924 | ₩45,924 | ₩45,924 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩46,452 | ₩46,452 | ₩46,452 | ₩46,452 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩46,552 | ₩46,701 | ₩46,552 | ₩46,654 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩45,728 | ₩46,065 | ₩45,728 | ₩46,065 | +0.74% | 100 |
|---|
| 2025.12.09 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,915 | ₩44,915 | ₩44,915 | ₩44,915 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩45,561 | ₩45,561 | ₩45,315 | ₩45,315 | -0.54% | 200 |
|---|
| 2025.12.04 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,431 | ₩45,431 | ₩45,431 | ₩45,431 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,955 | ₩44,955 | ₩44,955 | ₩44,955 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,109 | ₩45,109 | ₩45,109 | ₩45,109 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,069 | ₩45,069 | ₩45,069 | ₩45,069 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,636 | ₩44,723 | ₩44,636 | ₩44,723 | +0.20% | 400 |
|---|
| 2025.11.24 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,720 | ₩43,832 | ₩42,720 | ₩43,640 | +2.15% | 1.9천 |
|---|
| 2025.11.20 | ₩42,800 | ₩42,800 | ₩42,613 | ₩42,613 | -0.44% | 6.1천 |
|---|
| 2025.11.19 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,911 | ₩42,911 | ₩42,911 | ₩42,911 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,685 | ₩43,685 | ₩43,635 | ₩43,635 | -0.11% | 200 |
|---|
| 2025.11.13 | ₩43,774 | ₩43,774 | ₩43,774 | ₩43,774 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,103 | ₩44,103 | ₩44,103 | ₩44,103 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,937 | ₩43,937 | ₩43,937 | ₩43,937 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,564 | ₩43,564 | ₩43,564 | ₩43,564 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,346 | ₩43,346 | ₩43,346 | ₩43,346 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,188 | ₩43,188 | ₩43,188 | ₩43,188 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,513 | ₩43,513 | ₩43,513 | ₩43,513 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,062 | ₩43,141 | ₩43,062 | ₩43,141 | +0.18% | 300 |
|---|
| 2025.11.03 | ₩43,405 | ₩43,405 | ₩43,405 | ₩43,405 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,874 | ₩43,874 | ₩43,567 | ₩43,567 | -0.70% | 100 |
|---|
| 2025.10.29 | ₩43,725 | ₩43,725 | ₩43,626 | ₩43,626 | -0.23% | 5.3천 |
|---|
| 2025.10.28 | ₩44,221 | ₩44,221 | ₩44,109 | ₩44,109 | -0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩44,207 | ₩44,262 | ₩44,207 | ₩44,262 | +0.12% | 2천 |
|---|
| 2025.10.24 | ₩44,448 | ₩44,448 | ₩44,235 | ₩44,235 | -0.48% | 2만 |
|---|
| 2025.10.23 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,301 | ₩44,301 | ₩44,130 | ₩44,130 | -0.39% | 6.9천 |
|---|
| 2025.10.21 | ₩44,301 | ₩44,318 | ₩44,288 | ₩44,318 | +0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,537 | ₩43,689 | ₩43,537 | ₩43,689 | +0.35% | 500 |
|---|
| 2025.10.16 | ₩43,926 | ₩43,926 | ₩43,564 | ₩43,715 | -0.48% | 1.2만 |
|---|
| 2025.10.15 | ₩43,986 | ₩43,986 | ₩43,986 | ₩43,986 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,866 | ₩43,866 | ₩43,866 | ₩43,866 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,442 | ₩43,442 | ₩43,442 | ₩43,442 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|