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 | ₩53,863 | ₩53,863 | ₩53,863 | ₩53,863 | 0.00% | 100 |
| 2026.10.08 | ₩53,922 | ₩53,922 | ₩53,922 | ₩53,922 | 0.00% | 100 |
| 2026.10.07 | ₩53,022 | ₩53,205 | ₩53,022 | ₩53,205 | +0.34% | 100 |
| 2026.10.06 | ₩53,859 | ₩53,859 | ₩53,859 | ₩53,859 | 0.00% | 100 |
| 2026.10.05 | ₩53,867 | ₩53,867 | ₩53,836 | ₩53,836 | -0.06% | 3.5천 |
| 2026.10.02 | ₩53,496 | ₩53,496 | ₩53,496 | ₩53,496 | 0.00% | 100 |
| 2026.10.01 | ₩52,593 | ₩53,123 | ₩52,553 | ₩53,123 | +1.01% | 4.3천 |
| 2026.09.30 | ₩52,652 | ₩52,652 | ₩52,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,652 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩52,727 | ₩52,840 | ₩52,701 | ₩52,840 | +0.21% | 200 |
|---|
| 2026.09.28 | ₩53,068 | ₩53,068 | ₩53,068 | ₩53,068 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,547 | ₩53,547 | ₩53,547 | ₩53,547 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩53,285 | ₩53,285 | ₩53,285 | ₩53,285 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩53,840 | ₩53,840 | ₩53,547 | ₩53,547 | -0.55% | 500 |
|---|
| 2026.09.22 | ₩54,189 | ₩54,189 | ₩54,189 | ₩54,189 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩54,379 | ₩54,379 | ₩54,379 | ₩54,379 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩54,898 | ₩54,898 | ₩54,898 | ₩54,898 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩55,460 | ₩55,460 | ₩55,460 | ₩55,460 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩55,193 | ₩55,193 | ₩55,193 | ₩55,193 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩55,503 | ₩55,588 | ₩55,503 | ₩55,588 | +0.15% | 400 |
|---|
| 2026.09.14 | ₩55,488 | ₩55,488 | ₩55,488 | ₩55,488 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩55,621 | ₩55,621 | ₩55,621 | ₩55,621 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,191 | ₩55,191 | ₩55,191 | ₩55,191 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩55,959 | ₩55,959 | ₩55,727 | ₩55,727 | -0.41% | 500 |
|---|
| 2026.09.08 | ₩55,918 | ₩55,918 | ₩55,918 | ₩55,918 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩56,575 | ₩56,575 | ₩56,575 | ₩56,575 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩56,432 | ₩56,432 | ₩56,432 | ₩56,432 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩55,892 | ₩55,892 | ₩55,892 | ₩55,892 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,202 | ₩56,202 | ₩56,202 | ₩56,202 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩56,416 | ₩56,416 | ₩56,416 | ₩56,416 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,494 | ₩56,494 | ₩56,494 | ₩56,494 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩56,591 | ₩56,591 | ₩56,591 | ₩56,591 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,652 | ₩56,652 | ₩56,652 | ₩56,652 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩56,686 | ₩56,686 | ₩56,686 | ₩56,686 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩56,900 | ₩56,900 | ₩56,900 | ₩56,900 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,026 | ₩56,026 | ₩56,026 | ₩56,026 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩56,375 | ₩56,375 | ₩56,145 | ₩56,145 | -0.41% | 200 |
|---|
| 2026.08.18 | ₩55,684 | ₩55,684 | ₩55,684 | ₩55,684 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩55,771 | ₩55,825 | ₩55,771 | ₩55,797 | +0.05% | 1.5만 |
|---|
| 2026.08.14 | ₩56,026 | ₩56,026 | ₩55,987 | ₩55,987 | -0.07% | 500 |
|---|
| 2026.08.13 | ₩55,718 | ₩55,718 | ₩55,710 | ₩55,710 | -0.01% | 100 |
|---|
| 2026.08.12 | ₩55,443 | ₩55,443 | ₩55,443 | ₩55,443 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩55,215 | ₩55,215 | ₩55,126 | ₩55,126 | -0.16% | 2.5천 |
|---|
| 2026.08.10 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩54,390 | ₩54,982 | ₩54,390 | ₩54,982 | +1.09% | 1.1천 |
|---|
| 2026.08.06 | ₩54,377 | ₩54,377 | ₩54,267 | ₩54,267 | -0.20% | 1.2천 |
|---|
| 2026.08.05 | ₩54,645 | ₩54,657 | ₩54,645 | ₩54,657 | +0.02% | 300 |
|---|
| 2026.08.04 | ₩54,700 | ₩54,700 | ₩54,700 | ₩54,700 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩53,894 | ₩54,135 | ₩53,894 | ₩54,058 | +0.30% | 2.6천 |
|---|
| 2026.07.31 | ₩53,682 | ₩53,682 | ₩53,682 | ₩53,682 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩54,028 | ₩54,028 | ₩53,371 | ₩53,726 | -0.56% | 4.1천 |
|---|
| 2026.07.29 | ₩54,471 | ₩54,578 | ₩54,189 | ₩54,227 | -0.45% | 2.4만 |
|---|
| 2026.07.28 | ₩54,095 | ₩54,282 | ₩54,095 | ₩54,282 | +0.34% | 4.9천 |
|---|
| 2026.07.27 | ₩53,438 | ₩53,438 | ₩53,403 | ₩53,403 | -0.07% | 10.4만 |
|---|
| 2026.07.24 | ₩53,166 | ₩53,166 | ₩53,166 | ₩53,166 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩52,560 | ₩52,560 | ₩52,560 | ₩52,560 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩52,970 | ₩52,970 | ₩52,970 | ₩52,970 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩53,126 | ₩53,126 | ₩53,126 | ₩53,126 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩52,679 | ₩52,679 | ₩52,679 | ₩52,679 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩52,982 | ₩52,982 | ₩52,963 | ₩52,963 | -0.04% | 200 |
|---|
| 2026.07.16 | ₩53,202 | ₩53,202 | ₩53,202 | ₩53,202 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩52,647 | ₩52,647 | ₩52,647 | ₩52,647 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩52,466 | ₩52,466 | ₩52,466 | ₩52,466 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩52,915 | ₩52,915 | ₩52,725 | ₩52,725 | -0.36% | 1.5천 |
|---|
| 2026.07.10 | ₩52,513 | ₩52,553 | ₩52,507 | ₩52,507 | -0.01% | 200 |
|---|
| 2026.07.09 | ₩52,285 | ₩52,298 | ₩52,245 | ₩52,298 | +0.03% | 1.7만 |
|---|
| 2026.07.08 | ₩51,936 | ₩51,947 | ₩51,936 | ₩51,947 | +0.02% | 100 |
|---|
| 2026.07.07 | ₩52,352 | ₩52,377 | ₩52,352 | ₩52,377 | +0.05% | 200 |
|---|
| 2026.07.06 | ₩52,406 | ₩52,489 | ₩52,406 | ₩52,489 | +0.16% | 200 |
|---|
| 2026.07.02 | ₩52,258 | ₩52,486 | ₩52,124 | ₩52,486 | +0.44% | 1.2천 |
|---|
| 2026.07.01 | ₩52,258 | ₩52,258 | ₩51,936 | ₩51,936 | -0.62% | 1.9천 |
|---|
| 2026.06.30 | ₩51,923 | ₩51,923 | ₩51,802 | ₩51,883 | -0.08% | 9.1만 |
|---|
| 2026.06.29 | ₩51,936 | ₩52,001 | ₩51,936 | ₩52,001 | +0.12% | 400 |
|---|
| 2026.06.26 | ₩52,208 | ₩52,208 | ₩52,208 | ₩52,208 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩51,842 | ₩51,842 | ₩51,795 | ₩51,806 | -0.07% | 200 |
|---|
| 2026.06.24 | ₩51,520 | ₩51,520 | ₩51,502 | ₩51,502 | -0.04% | 100 |
|---|
| 2026.06.23 | ₩51,235 | ₩51,235 | ₩51,235 | ₩51,235 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩51,547 | ₩51,547 | ₩51,440 | ₩51,443 | -0.20% | 200 |
|---|
| 2026.06.18 | ₩51,266 | ₩51,266 | ₩51,252 | ₩51,260 | -0.01% | 6.3천 |
|---|
| 2026.06.17 | ₩51,117 | ₩51,117 | ₩51,117 | ₩51,117 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩52,137 | ₩52,137 | ₩51,744 | ₩51,744 | -0.75% | 7.5만 |
|---|
| 2026.06.15 | ₩52,271 | ₩52,271 | ₩51,937 | ₩51,937 | -0.64% | 1만 |
|---|
| 2026.06.12 | ₩52,647 | ₩52,647 | ₩52,525 | ₩52,525 | -0.23% | 100 |
|---|
| 2026.06.11 | ₩52,172 | ₩52,176 | ₩52,172 | ₩52,176 | +0.01% | 100 |
|---|
| 2026.06.10 | ₩51,476 | ₩51,476 | ₩51,476 | ₩51,476 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩51,909 | ₩51,909 | ₩51,909 | ₩51,909 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩51,292 | ₩51,292 | ₩51,243 | ₩51,243 | -0.10% | 1.3만 |
|---|
| 2026.06.05 | ₩51,034 | ₩51,034 | ₩51,034 | ₩51,034 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩51,663 | ₩51,663 | ₩51,663 | ₩51,663 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩51,239 | ₩51,239 | ₩51,239 | ₩51,239 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,091 | ₩51,199 | ₩51,091 | ₩51,160 | +0.13% | 3.3천 |
|---|
| 2026.06.01 | ₩50,662 | ₩50,952 | ₩50,662 | ₩50,952 | +0.57% | 4.5만 |
|---|
| 2026.05.29 | ₩50,287 | ₩50,302 | ₩50,287 | ₩50,302 | +0.03% | 800 |
|---|
| 2026.05.28 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩51,380 | ₩51,380 | ₩51,380 | ₩51,380 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩51,158 | ₩51,243 | ₩51,158 | ₩51,243 | +0.17% | 2.7천 |
|---|
| 2026.05.22 | ₩50,863 | ₩50,863 | ₩50,837 | ₩50,837 | -0.05% | 200 |
|---|
| 2026.05.21 | ₩50,528 | ₩50,528 | ₩50,512 | ₩50,512 | -0.03% | 700 |
|---|
| 2026.05.20 | ₩50,493 | ₩50,493 | ₩50,493 | ₩50,493 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩49,895 | ₩49,895 | ₩49,895 | ₩49,895 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩50,409 | ₩50,409 | ₩50,409 | ₩50,409 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,421 | ₩50,421 | ₩50,127 | ₩50,127 | -0.58% | 2.9천 |
|---|
| 2026.05.14 | ₩50,889 | ₩50,889 | ₩50,889 | ₩50,889 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩51,065 | ₩51,172 | ₩51,065 | ₩51,137 | +0.14% | 2.9천 |
|---|
| 2026.05.12 | ₩51,211 | ₩51,211 | ₩51,211 | ₩51,211 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩51,242 | ₩51,242 | ₩51,242 | ₩51,242 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩51,122 | ₩51,122 | ₩51,122 | ₩51,122 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩50,778 | ₩50,778 | ₩50,778 | ₩50,778 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩51,326 | ₩51,326 | ₩51,326 | ₩51,326 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩51,121 | ₩51,121 | ₩51,121 | ₩51,121 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩50,488 | ₩50,488 | ₩50,488 | ₩50,488 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩51,091 | ₩51,091 | ₩50,924 | ₩50,924 | -0.33% | 400 |
|---|
| 2026.04.30 | ₩51,191 | ₩51,191 | ₩51,191 | ₩51,191 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩50,568 | ₩50,568 | ₩50,556 | ₩50,556 | -0.02% | 2천 |
|---|
| 2026.04.28 | ₩50,798 | ₩50,798 | ₩50,798 | ₩50,798 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩51,118 | ₩51,187 | ₩51,118 | ₩51,187 | +0.13% | 21.8만 |
|---|
| 2026.04.24 | ₩50,871 | ₩50,871 | ₩50,871 | ₩50,871 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,101 | ₩51,101 | ₩51,101 | ₩51,101 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩50,902 | ₩50,902 | ₩50,902 | ₩50,902 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,118 | ₩51,118 | ₩50,720 | ₩50,720 | -0.78% | 500 |
|---|
| 2026.04.20 | ₩50,456 | ₩50,456 | ₩50,456 | ₩50,456 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩50,259 | ₩50,259 | ₩50,259 | ₩50,259 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩49,545 | ₩49,545 | ₩49,545 | ₩49,545 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩49,630 | ₩49,630 | ₩49,489 | ₩49,489 | -0.28% | 200 |
|---|
| 2026.04.14 | ₩50,009 | ₩50,009 | ₩50,009 | ₩50,009 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩50,084 | ₩50,084 | ₩50,084 | ₩50,084 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩49,824 | ₩49,824 | ₩49,824 | ₩49,824 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩50,241 | ₩50,241 | ₩50,241 | ₩50,241 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩49,884 | ₩50,047 | ₩49,884 | ₩50,047 | +0.33% | 200 |
|---|
| 2026.04.07 | ₩49,227 | ₩49,227 | ₩49,087 | ₩49,087 | -0.29% | 400 |
|---|
| 2026.04.06 | ₩49,150 | ₩49,150 | ₩49,150 | ₩49,150 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩48,896 | ₩48,896 | ₩48,896 | ₩48,896 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩49,009 | ₩49,009 | ₩49,009 | ₩49,009 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩48,716 | ₩48,716 | ₩48,716 | ₩48,716 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩47,963 | ₩47,963 | ₩47,963 | ₩47,963 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩48,098 | ₩48,098 | ₩48,098 | ₩48,098 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩48,295 | ₩48,295 | ₩48,295 | ₩48,295 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩47,310 | ₩48,075 | ₩47,310 | ₩48,075 | +1.62% | 15만 |
|---|
| 2026.03.23 | ₩47,467 | ₩47,467 | ₩47,467 | ₩47,467 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,553 | ₩46,553 | ₩46,553 | ₩46,553 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩47,192 | ₩47,192 | ₩47,192 | ₩47,192 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩47,251 | ₩47,251 | ₩47,251 | ₩47,251 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,739 | ₩47,739 | ₩47,736 | ₩47,736 | -0.01% | 200 |
|---|
| 2026.03.16 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩47,235 | ₩47,235 | ₩47,235 | ₩47,235 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩47,878 | ₩47,878 | ₩47,878 | ₩47,878 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩47,731 | ₩47,731 | ₩47,731 | ₩47,731 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩48,046 | ₩48,046 | ₩48,046 | ₩48,046 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩47,877 | ₩47,877 | ₩47,877 | ₩47,877 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩48,417 | ₩48,417 | ₩48,417 | ₩48,417 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩49,151 | ₩49,151 | ₩49,151 | ₩49,151 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩48,342 | ₩49,070 | ₩48,342 | ₩49,070 | +1.51% | 1만 |
|---|
| 2026.03.02 | ₩49,496 | ₩49,737 | ₩49,496 | ₩49,730 | +0.47% | 600 |
|---|
| 2026.02.27 | ₩49,689 | ₩49,689 | ₩49,689 | ₩49,689 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩49,811 | ₩49,811 | ₩49,811 | ₩49,811 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩49,789 | ₩49,789 | ₩49,789 | ₩49,789 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩49,733 | ₩49,733 | ₩49,733 | ₩49,733 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩49,302 | ₩49,302 | ₩49,302 | ₩49,302 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩49,827 | ₩49,827 | ₩49,827 | ₩49,827 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,720 | ₩49,720 | ₩49,720 | ₩49,720 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩50,063 | ₩50,063 | ₩50,063 | ₩50,063 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩49,630 | ₩49,658 | ₩49,630 | ₩49,658 | +0.06% | 700 |
|---|
| 2026.02.13 | ₩49,884 | ₩49,884 | ₩49,839 | ₩49,839 | -0.09% | 100 |
|---|
| 2026.02.12 | ₩49,147 | ₩49,147 | ₩49,017 | ₩49,017 | -0.26% | 9천 |
|---|
| 2026.02.11 | ₩49,627 | ₩49,627 | ₩49,627 | ₩49,627 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩49,075 | ₩49,075 | ₩49,075 | ₩49,075 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩48,700 | ₩48,700 | ₩48,700 | ₩48,700 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩48,809 | ₩48,809 | ₩48,809 | ₩48,809 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩48,047 | ₩48,047 | ₩48,047 | ₩48,047 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩48,517 | ₩48,517 | ₩48,517 | ₩48,517 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩48,088 | ₩48,088 | ₩48,075 | ₩48,075 | -0.03% | 200 |
|---|
| 2026.02.02 | ₩47,771 | ₩47,771 | ₩47,771 | ₩47,771 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩47,122 | ₩47,351 | ₩47,122 | ₩47,351 | +0.49% | 100 |
|---|
| 2026.01.29 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,492 | ₩47,492 | ₩47,492 | ₩47,492 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,819 | ₩47,819 | ₩47,797 | ₩47,797 | -0.05% | 100 |
|---|
| 2026.01.22 | ₩48,070 | ₩48,070 | ₩48,070 | ₩48,070 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩48,121 | ₩48,129 | ₩48,121 | ₩48,129 | +0.02% | 100 |
|---|
| 2026.01.20 | ₩47,122 | ₩47,122 | ₩47,122 | ₩47,122 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,481 | ₩47,481 | ₩47,481 | ₩47,481 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩48,054 | ₩48,054 | ₩48,054 | ₩48,054 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,551 | ₩47,551 | ₩47,551 | ₩47,551 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩47,465 | ₩47,465 | ₩47,465 | ₩47,465 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,417 | ₩47,417 | ₩47,417 | ₩47,417 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩46,291 | ₩46,575 | ₩46,277 | ₩46,575 | +0.61% | 2.7만 |
|---|
| 2026.01.07 | ₩46,351 | ₩46,351 | ₩45,832 | ₩45,832 | -1.12% | 3.2천 |
|---|
| 2026.01.06 | ₩46,458 | ₩46,458 | ₩46,458 | ₩46,458 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,095 | ₩46,095 | ₩46,095 | ₩46,095 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩45,376 | ₩45,376 | ₩45,376 | ₩45,376 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩45,211 | ₩45,211 | ₩45,211 | ₩45,211 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩45,506 | ₩45,506 | ₩45,506 | ₩45,506 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩45,304 | ₩45,304 | ₩45,304 | ₩45,304 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,043 | ₩46,043 | ₩46,043 | ₩46,043 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩45,882 | ₩45,955 | ₩45,808 | ₩45,819 | -0.14% | 500 |
|---|
| 2025.12.18 | ₩45,887 | ₩45,887 | ₩45,887 | ₩45,887 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,426 | ₩46,426 | ₩46,426 | ₩46,426 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩46,485 | ₩46,485 | ₩46,485 | ₩46,485 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩46,586 | ₩46,734 | ₩46,586 | ₩46,688 | +0.22% | 300 |
|---|
| 2025.12.10 | ₩45,761 | ₩46,098 | ₩45,761 | ₩46,098 | +0.74% | 100 |
|---|
| 2025.12.09 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩45,593 | ₩45,593 | ₩45,348 | ₩45,348 | -0.54% | 200 |
|---|
| 2025.12.04 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,463 | ₩45,463 | ₩45,463 | ₩45,463 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩44,987 | ₩44,987 | ₩44,987 | ₩44,987 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩44,668 | ₩44,755 | ₩44,668 | ₩44,755 | +0.20% | 400 |
|---|
| 2025.11.24 | ₩43,796 | ₩43,796 | ₩43,796 | ₩43,796 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩42,750 | ₩43,863 | ₩42,750 | ₩43,672 | +2.15% | 1.9천 |
|---|
| 2025.11.20 | ₩42,831 | ₩42,831 | ₩42,643 | ₩42,643 | -0.44% | 6.1천 |
|---|
| 2025.11.19 | ₩43,094 | ₩43,094 | ₩43,094 | ₩43,094 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩42,942 | ₩42,942 | ₩42,942 | ₩42,942 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩43,716 | ₩43,716 | ₩43,666 | ₩43,666 | -0.11% | 200 |
|---|
| 2025.11.13 | ₩43,806 | ₩43,806 | ₩43,806 | ₩43,806 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,134 | ₩44,134 | ₩44,134 | ₩44,134 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩43,968 | ₩43,968 | ₩43,968 | ₩43,968 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩43,595 | ₩43,595 | ₩43,595 | ₩43,595 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩43,377 | ₩43,377 | ₩43,377 | ₩43,377 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩43,218 | ₩43,218 | ₩43,218 | ₩43,218 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩43,544 | ₩43,544 | ₩43,544 | ₩43,544 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩43,092 | ₩43,172 | ₩43,092 | ₩43,172 | +0.18% | 300 |
|---|
| 2025.11.03 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩43,905 | ₩43,905 | ₩43,598 | ₩43,598 | -0.70% | 100 |
|---|
| 2025.10.29 | ₩43,756 | ₩43,756 | ₩43,657 | ₩43,657 | -0.23% | 5.3천 |
|---|
| 2025.10.28 | ₩44,252 | ₩44,252 | ₩44,141 | ₩44,141 | -0.25% | 1.1천 |
|---|
| 2025.10.27 | ₩44,239 | ₩44,294 | ₩44,239 | ₩44,294 | +0.12% | 2천 |
|---|
| 2025.10.24 | ₩44,480 | ₩44,480 | ₩44,267 | ₩44,267 | -0.48% | 2만 |
|---|
| 2025.10.23 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,333 | ₩44,333 | ₩44,161 | ₩44,161 | -0.39% | 6.9천 |
|---|
| 2025.10.21 | ₩44,333 | ₩44,350 | ₩44,319 | ₩44,350 | +0.04% | 2.3천 |
|---|
| 2025.10.20 | ₩44,204 | ₩44,204 | ₩44,204 | ₩44,204 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩43,568 | ₩43,720 | ₩43,568 | ₩43,720 | +0.35% | 500 |
|---|
| 2025.10.16 | ₩43,957 | ₩43,957 | ₩43,595 | ₩43,747 | -0.48% | 1.2만 |
|---|
| 2025.10.15 | ₩44,018 | ₩44,018 | ₩44,018 | ₩44,018 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩43,473 | ₩43,473 | ₩43,473 | ₩43,473 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 100 |
|---|