시장 데이터를 불러오는 중
전체 종목
Strategy Shares Eventide High Dividend ETF 과거 주가
Strategy Shares Eventide High Dividend ETF · ELCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Strategy Shares Eventide High Dividend ETF · ELCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,235 | ₩41,422 | ₩41,235 | ₩41,395 | +0.39% | 3.6만 |
| 2026.10.08 | ₩41,034 | ₩41,235 | ₩41,021 | ₩41,221 | +0.46% | 5.4만 |
| 2026.10.07 | ₩41,221 | ₩41,221 | ₩40,981 | ₩41,088 | -0.32% | 4.3만 |
| 2026.10.06 | ₩41,088 | ₩41,423 | ₩41,088 | ₩41,382 | +0.72% | 9.1만 |
| 2026.10.05 | ₩40,874 | ₩41,128 | ₩40,687 | ₩40,981 | +0.26% | 3.2만 |
| 2026.10.02 | ₩40,821 | ₩41,034 | ₩40,784 | ₩40,927 | +0.26% | 6.6만 |
| 2026.10.01 | ₩40,473 | ₩40,754 | ₩40,260 | ₩40,674 | +0.50% | 4만 |
| 2026.09.30 | ₩40,821 | ₩40,821 | ₩40,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,487 |
| -0.82% |
| 3.9만 |
| 2026.09.29 | ₩40,660 | ₩40,747 | ₩40,585 | ₩40,727 | +0.16% | 5.8만 |
|---|
| 2026.09.28 | ₩41,008 | ₩41,008 | ₩40,794 | ₩40,879 | -0.31% | 2.5만 |
|---|
| 2026.09.25 | ₩41,034 | ₩41,102 | ₩40,941 | ₩41,074 | +0.10% | 2.7만 |
|---|
| 2026.09.24 | ₩41,074 | ₩41,114 | ₩40,947 | ₩40,994 | -0.20% | 3.5만 |
|---|
| 2026.09.23 | ₩41,328 | ₩41,395 | ₩41,088 | ₩41,181 | -0.36% | 3.2만 |
|---|
| 2026.09.22 | ₩41,395 | ₩41,502 | ₩41,388 | ₩41,422 | +0.06% | 2.3만 |
|---|
| 2026.09.21 | ₩41,422 | ₩41,562 | ₩41,243 | ₩41,448 | +0.06% | 1.9만 |
|---|
| 2026.09.18 | ₩41,301 | ₩41,379 | ₩41,249 | ₩41,339 | +0.09% | 4.5만 |
|---|
| 2026.09.17 | ₩41,328 | ₩41,382 | ₩41,154 | ₩41,355 | +0.06% | 3만 |
|---|
| 2026.09.16 | ₩41,462 | ₩41,462 | ₩40,687 | ₩40,981 | -1.16% | 5.7만 |
|---|
| 2026.09.15 | ₩41,582 | ₩41,582 | ₩41,341 | ₩41,395 | -0.45% | 7.2만 |
|---|
| 2026.09.14 | ₩41,622 | ₩41,622 | ₩41,328 | ₩41,422 | -0.48% | 3.4만 |
|---|
| 2026.09.11 | ₩42,076 | ₩42,076 | ₩41,876 | ₩41,996 | -0.19% | 2.1만 |
|---|
| 2026.09.10 | ₩42,103 | ₩42,103 | ₩41,689 | ₩41,689 | -0.98% | 2.5만 |
|---|
| 2026.09.09 | ₩42,544 | ₩42,664 | ₩42,276 | ₩42,317 | -0.53% | 6.6만 |
|---|
| 2026.09.08 | ₩42,437 | ₩42,648 | ₩42,437 | ₩42,530 | +0.22% | 2.9만 |
|---|
| 2026.09.04 | ₩42,370 | ₩42,664 | ₩42,370 | ₩42,610 | +0.57% | 6.4만 |
|---|
| 2026.09.03 | ₩42,290 | ₩42,530 | ₩42,103 | ₩42,446 | +0.37% | 81.8만 |
|---|
| 2026.09.02 | ₩41,996 | ₩42,248 | ₩41,769 | ₩42,216 | +0.52% | 4.6만 |
|---|
| 2026.09.01 | ₩42,116 | ₩42,116 | ₩41,749 | ₩41,889 | -0.54% | 3만 |
|---|
| 2026.08.31 | ₩41,956 | ₩42,049 | ₩41,894 | ₩42,049 | +0.22% | 2.3만 |
|---|
| 2026.08.28 | ₩42,329 | ₩42,343 | ₩41,902 | ₩41,952 | -0.89% | 5만 |
|---|
| 2026.08.27 | ₩42,437 | ₩42,437 | ₩42,170 | ₩42,345 | -0.22% | 3만 |
|---|
| 2026.08.26 | ₩42,183 | ₩42,557 | ₩42,183 | ₩42,477 | +0.70% | 5.4만 |
|---|
| 2026.08.25 | ₩42,410 | ₩42,410 | ₩42,246 | ₩42,255 | -0.37% | 3.2만 |
|---|
| 2026.08.24 | ₩42,343 | ₩42,343 | ₩42,067 | ₩42,276 | -0.16% | 4.7만 |
|---|
| 2026.08.21 | ₩42,731 | ₩42,771 | ₩42,390 | ₩42,504 | -0.53% | 6.5만 |
|---|
| 2026.08.20 | ₩42,677 | ₩42,938 | ₩42,530 | ₩42,554 | -0.29% | 9.1만 |
|---|
| 2026.08.19 | ₩43,318 | ₩43,318 | ₩42,757 | ₩42,784 | -1.23% | 7.1만 |
|---|
| 2026.08.18 | ₩43,318 | ₩43,439 | ₩43,118 | ₩43,145 | -0.40% | 10.2만 |
|---|
| 2026.08.17 | ₩43,252 | ₩43,425 | ₩43,252 | ₩43,385 | +0.31% | 2.4만 |
|---|
| 2026.08.14 | ₩43,131 | ₩43,252 | ₩43,131 | ₩43,244 | +0.26% | 4.3만 |
|---|
| 2026.08.13 | ₩43,145 | ₩43,292 | ₩43,035 | ₩43,057 | -0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩42,904 | ₩43,118 | ₩42,864 | ₩43,105 | +0.47% | 4.9만 |
|---|
| 2026.08.11 | ₩42,463 | ₩42,691 | ₩42,463 | ₩42,597 | +0.31% | 4.7만 |
|---|
| 2026.08.10 | ₩42,236 | ₩42,422 | ₩42,236 | ₩42,357 | +0.28% | 2.8만 |
|---|
| 2026.08.07 | ₩42,170 | ₩42,271 | ₩41,931 | ₩42,175 | +0.01% | 3만 |
|---|
| 2026.08.06 | ₩42,423 | ₩42,423 | ₩42,023 | ₩42,025 | -0.94% | 2.9만 |
|---|
| 2026.08.05 | ₩42,637 | ₩42,771 | ₩42,310 | ₩42,317 | -0.75% | 6.4만 |
|---|
| 2026.08.04 | ₩42,103 | ₩42,610 | ₩41,769 | ₩42,497 | +0.94% | 3.6만 |
|---|
| 2026.08.03 | ₩41,515 | ₩41,852 | ₩41,288 | ₩41,852 | +0.81% | 2.1만 |
|---|
| 2026.07.31 | ₩42,130 | ₩42,156 | ₩41,528 | ₩41,784 | -0.82% | 1.6만 |
|---|
| 2026.07.30 | ₩41,502 | ₩41,836 | ₩41,428 | ₩41,781 | +0.67% | 8.3만 |
|---|
| 2026.07.29 | ₩41,943 | ₩41,943 | ₩41,028 | ₩41,034 | -2.17% | 4.1만 |
|---|
| 2026.07.28 | ₩42,076 | ₩42,076 | ₩41,756 | ₩41,876 | -0.48% | 4.3만 |
|---|
| 2026.07.27 | ₩42,878 | ₩42,887 | ₩42,143 | ₩42,293 | -1.36% | 4.3만 |
|---|
| 2026.07.24 | ₩43,025 | ₩43,118 | ₩42,773 | ₩42,860 | -0.38% | 2.2만 |
|---|
| 2026.07.23 | ₩42,744 | ₩43,105 | ₩42,744 | ₩43,105 | +0.84% | 6.3만 |
|---|
| 2026.07.22 | ₩42,610 | ₩43,025 | ₩42,610 | ₩42,864 | +0.60% | 5.2만 |
|---|
| 2026.07.21 | ₩42,544 | ₩42,671 | ₩42,276 | ₩42,671 | +0.30% | 15만 |
|---|
| 2026.07.20 | ₩42,650 | ₩42,650 | ₩42,122 | ₩42,122 | -1.24% | 2.2만 |
|---|
| 2026.07.17 | ₩42,343 | ₩42,677 | ₩42,270 | ₩42,373 | +0.07% | 6.8만 |
|---|
| 2026.07.16 | ₩42,343 | ₩42,711 | ₩42,343 | ₩42,650 | +0.73% | 2.8만 |
|---|
| 2026.07.15 | ₩43,191 | ₩43,191 | ₩42,190 | ₩42,584 | -1.41% | 3.3만 |
|---|
| 2026.07.14 | ₩43,345 | ₩43,345 | ₩42,864 | ₩42,986 | -0.83% | 3.9만 |
|---|
| 2026.07.13 | ₩43,038 | ₩43,038 | ₩42,797 | ₩42,879 | -0.37% | 2.4만 |
|---|
| 2026.07.10 | ₩43,011 | ₩43,171 | ₩42,851 | ₩43,118 | +0.25% | 2.9만 |
|---|
| 2026.07.09 | ₩43,278 | ₩43,318 | ₩43,002 | ₩43,002 | -0.64% | 2.2만 |
|---|
| 2026.07.08 | ₩42,811 | ₩42,931 | ₩42,717 | ₩42,797 | -0.03% | 2.7만 |
|---|
| 2026.07.07 | ₩42,704 | ₩42,918 | ₩42,584 | ₩42,918 | +0.50% | 2.4만 |
|---|
| 2026.07.06 | ₩42,944 | ₩43,091 | ₩42,812 | ₩42,891 | -0.12% | 4.5만 |
|---|
| 2026.07.02 | ₩43,185 | ₩43,185 | ₩42,290 | ₩42,811 | -0.87% | 5.6만 |
|---|
| 2026.07.01 | ₩43,399 | ₩43,452 | ₩42,944 | ₩42,987 | -0.95% | 3.7만 |
|---|
| 2026.06.30 | ₩43,786 | ₩44,066 | ₩43,655 | ₩43,906 | +0.27% | 6.9만 |
|---|
| 2026.06.29 | ₩43,465 | ₩43,826 | ₩42,978 | ₩43,813 | +0.80% | 4만 |
|---|
| 2026.06.26 | ₩43,973 | ₩43,993 | ₩43,666 | ₩43,666 | -0.70% | 15.4만 |
|---|
| 2026.06.25 | ₩44,147 | ₩44,334 | ₩43,847 | ₩44,200 | +0.12% | 3만 |
|---|
| 2026.06.24 | ₩43,519 | ₩43,559 | ₩43,145 | ₩43,481 | -0.09% | 3.8만 |
|---|
| 2026.06.23 | ₩43,212 | ₩43,599 | ₩42,971 | ₩43,545 | +0.77% | 3.8만 |
|---|
| 2026.06.22 | ₩43,666 | ₩43,989 | ₩43,666 | ₩43,906 | +0.55% | 4.2만 |
|---|
| 2026.06.18 | ₩43,385 | ₩43,425 | ₩43,225 | ₩43,345 | -0.09% | 3.2만 |
|---|
| 2026.06.17 | ₩43,318 | ₩43,439 | ₩42,812 | ₩42,858 | -1.06% | 2.4만 |
|---|
| 2026.06.16 | ₩43,479 | ₩43,626 | ₩43,159 | ₩43,159 | -0.73% | 1.4만 |
|---|
| 2026.06.15 | ₩43,465 | ₩43,591 | ₩43,332 | ₩43,431 | -0.08% | 2.6만 |
|---|
| 2026.06.12 | ₩42,851 | ₩43,345 | ₩42,797 | ₩43,225 | +0.87% | 13.1만 |
|---|
| 2026.06.11 | ₩42,290 | ₩42,964 | ₩42,290 | ₩42,824 | +1.26% | 2만 |
|---|
| 2026.06.10 | ₩42,330 | ₩42,664 | ₩41,983 | ₩41,983 | -0.82% | 4만 |
|---|
| 2026.06.09 | ₩42,570 | ₩42,691 | ₩41,698 | ₩42,423 | -0.35% | 5.4만 |
|---|
| 2026.06.08 | ₩42,517 | ₩42,556 | ₩42,263 | ₩42,305 | -0.50% | 1.6만 |
|---|
| 2026.06.05 | ₩42,677 | ₩42,838 | ₩42,143 | ₩42,156 | -1.22% | 3.8만 |
|---|
| 2026.06.04 | ₩42,630 | ₩43,185 | ₩42,630 | ₩43,131 | +1.17% | 1.6만 |
|---|
| 2026.06.03 | ₩42,771 | ₩43,141 | ₩42,771 | ₩42,931 | +0.37% | 4만 |
|---|
| 2026.06.02 | ₩42,250 | ₩42,744 | ₩42,236 | ₩42,727 | +1.13% | 3.3만 |
|---|
| 2026.06.01 | ₩42,143 | ₩42,297 | ₩42,116 | ₩42,116 | -0.06% | 1.8만 |
|---|
| 2026.05.29 | ₩42,397 | ₩42,490 | ₩42,049 | ₩42,183 | -0.50% | 4.3만 |
|---|
| 2026.05.28 | ₩42,276 | ₩42,317 | ₩42,023 | ₩42,047 | -0.54% | 10.2만 |
|---|
| 2026.05.27 | ₩42,624 | ₩42,624 | ₩42,196 | ₩42,223 | -0.94% | 1.7만 |
|---|
| 2026.05.26 | ₩42,463 | ₩42,664 | ₩42,443 | ₩42,477 | +0.03% | 2.9만 |
|---|
| 2026.05.22 | ₩41,969 | ₩42,236 | ₩41,956 | ₩42,156 | +0.45% | 3.8만 |
|---|
| 2026.05.21 | ₩41,488 | ₩41,756 | ₩41,475 | ₩41,756 | +0.64% | 3.1만 |
|---|
| 2026.05.20 | ₩41,408 | ₩41,591 | ₩41,341 | ₩41,502 | +0.23% | 2만 |
|---|
| 2026.05.19 | ₩40,887 | ₩41,368 | ₩40,740 | ₩41,221 | +0.82% | 11만 |
|---|
| 2026.05.18 | ₩41,275 | ₩41,275 | ₩40,833 | ₩41,101 | -0.42% | 4만 |
|---|
| 2026.05.15 | ₩41,422 | ₩41,422 | ₩41,101 | ₩41,140 | -0.68% | 23.6만 |
|---|
| 2026.05.14 | ₩41,435 | ₩41,756 | ₩41,435 | ₩41,756 | +0.77% | 5만 |
|---|
| 2026.05.13 | ₩41,408 | ₩41,448 | ₩41,074 | ₩41,382 | -0.06% | 5.1만 |
|---|
| 2026.05.12 | ₩41,382 | ₩41,435 | ₩40,941 | ₩41,382 | 0.00% | 8.7만 |
|---|
| 2026.05.11 | ₩41,221 | ₩41,502 | ₩41,195 | ₩41,435 | +0.52% | 3.9만 |
|---|
| 2026.05.08 | ₩41,088 | ₩41,114 | ₩40,969 | ₩41,034 | -0.13% | 6.9만 |
|---|
| 2026.05.07 | ₩41,328 | ₩41,328 | ₩40,727 | ₩40,834 | -1.20% | 12.6만 |
|---|
| 2026.05.06 | ₩41,515 | ₩41,569 | ₩41,275 | ₩41,542 | +0.06% | 3.1만 |
|---|
| 2026.05.05 | ₩41,355 | ₩41,635 | ₩41,328 | ₩41,488 | +0.32% | 2.1만 |
|---|
| 2026.05.04 | ₩41,168 | ₩41,361 | ₩41,034 | ₩41,141 | -0.06% | 9만 |
|---|
| 2026.05.01 | ₩41,515 | ₩41,515 | ₩41,208 | ₩41,221 | -0.71% | 2.8만 |
|---|
| 2026.04.30 | ₩40,634 | ₩41,530 | ₩40,634 | ₩41,530 | +2.21% | 24.1만 |
|---|
| 2026.04.29 | ₩40,687 | ₩40,744 | ₩40,413 | ₩40,580 | -0.26% | 10.9만 |
|---|
| 2026.04.28 | ₩40,714 | ₩40,714 | ₩40,440 | ₩40,634 | -0.20% | 3.2만 |
|---|
| 2026.04.27 | ₩40,914 | ₩40,927 | ₩40,736 | ₩40,767 | -0.36% | 20.8만 |
|---|
| 2026.04.24 | ₩40,714 | ₩40,862 | ₩40,687 | ₩40,847 | +0.33% | 34.6만 |
|---|
| 2026.04.23 | ₩40,642 | ₩40,821 | ₩40,500 | ₩40,727 | +0.21% | 3.7만 |
|---|
| 2026.04.22 | ₩40,246 | ₩40,340 | ₩40,206 | ₩40,313 | +0.17% | 2.6만 |
|---|
| 2026.04.21 | ₩40,193 | ₩40,193 | ₩39,805 | ₩39,885 | -0.76% | 4.9만 |
|---|
| 2026.04.20 | ₩40,219 | ₩40,273 | ₩40,026 | ₩40,073 | -0.37% | 3.3만 |
|---|
| 2026.04.17 | ₩39,939 | ₩40,233 | ₩39,819 | ₩40,202 | +0.66% | 9.6만 |
|---|
| 2026.04.16 | ₩39,819 | ₩40,059 | ₩39,819 | ₩39,992 | +0.44% | 4.8만 |
|---|
| 2026.04.15 | ₩39,992 | ₩39,992 | ₩39,711 | ₩39,832 | -0.40% | 3.4만 |
|---|
| 2026.04.14 | ₩40,032 | ₩40,059 | ₩39,807 | ₩40,059 | +0.07% | 1.7만 |
|---|
| 2026.04.13 | ₩39,899 | ₩40,059 | ₩39,752 | ₩40,019 | +0.30% | 2.8만 |
|---|
| 2026.04.10 | ₩40,113 | ₩40,133 | ₩39,926 | ₩39,928 | -0.46% | 1.9만 |
|---|
| 2026.04.09 | ₩39,712 | ₩40,179 | ₩39,712 | ₩40,032 | +0.81% | 12.9만 |
|---|
| 2026.04.08 | ₩39,391 | ₩39,765 | ₩39,391 | ₩39,765 | +0.95% | 14만 |
|---|
| 2026.04.07 | ₩38,830 | ₩39,071 | ₩38,814 | ₩39,071 | +0.62% | 3.6만 |
|---|
| 2026.04.06 | ₩38,790 | ₩38,950 | ₩38,790 | ₩38,910 | +0.31% | 2.6만 |
|---|
| 2026.04.02 | ₩38,617 | ₩38,977 | ₩38,617 | ₩38,844 | +0.59% | 5.4만 |
|---|
| 2026.04.01 | ₩38,750 | ₩38,924 | ₩38,690 | ₩38,804 | +0.14% | 2.5만 |
|---|
| 2026.03.31 | ₩38,483 | ₩38,804 | ₩38,343 | ₩38,737 | +0.66% | 5만 |
|---|
| 2026.03.30 | ₩38,870 | ₩38,870 | ₩38,069 | ₩38,136 | -1.89% | 2.8만 |
|---|
| 2026.03.27 | ₩38,617 | ₩38,991 | ₩38,510 | ₩38,617 | 0.00% | 2만 |
|---|
| 2026.03.26 | ₩38,723 | ₩38,790 | ₩38,536 | ₩38,558 | -0.43% | 2.7만 |
|---|
| 2026.03.25 | ₩38,904 | ₩39,004 | ₩38,864 | ₩38,884 | -0.05% | 1.7만 |
|---|
| 2026.03.24 | ₩38,229 | ₩38,991 | ₩38,229 | ₩38,817 | +1.54% | 1.8만 |
|---|
| 2026.03.23 | ₩38,349 | ₩38,729 | ₩38,349 | ₩38,468 | +0.31% | 1.1만 |
|---|
| 2026.03.20 | ₩38,643 | ₩38,723 | ₩37,889 | ₩37,949 | -1.80% | 5.9만 |
|---|
| 2026.03.19 | ₩38,256 | ₩38,697 | ₩38,209 | ₩38,630 | +0.98% | 3.5만 |
|---|
| 2026.03.18 | ₩38,790 | ₩38,790 | ₩38,470 | ₩38,471 | -0.82% | 2.2만 |
|---|
| 2026.03.17 | ₩38,964 | ₩39,031 | ₩38,857 | ₩38,884 | -0.21% | 3.6만 |
|---|
| 2026.03.16 | ₩38,683 | ₩38,763 | ₩38,563 | ₩38,697 | +0.03% | 1.5만 |
|---|
| 2026.03.13 | ₩38,496 | ₩38,630 | ₩38,283 | ₩38,320 | -0.46% | 3.6만 |
|---|
| 2026.03.12 | ₩38,456 | ₩38,576 | ₩38,269 | ₩38,269 | -0.49% | 2.1만 |
|---|
| 2026.03.11 | ₩38,790 | ₩38,844 | ₩38,579 | ₩38,710 | -0.21% | 1.9만 |
|---|
| 2026.03.10 | ₩38,750 | ₩39,084 | ₩38,670 | ₩38,715 | -0.09% | 1.4만 |
|---|
| 2026.03.09 | ₩38,309 | ₩38,830 | ₩37,989 | ₩38,742 | +1.13% | 4.4만 |
|---|
| 2026.03.06 | ₩38,723 | ₩38,723 | ₩38,436 | ₩38,523 | -0.52% | 2만 |
|---|
| 2026.03.05 | ₩39,351 | ₩39,351 | ₩38,737 | ₩39,071 | -0.71% | 5.7만 |
|---|
| 2026.03.04 | ₩39,471 | ₩39,552 | ₩39,218 | ₩39,511 | +0.10% | 3.5만 |
|---|
| 2026.03.03 | ₩39,418 | ₩39,433 | ₩38,842 | ₩39,346 | -0.18% | 1.9만 |
|---|
| 2026.03.02 | ₩39,739 | ₩40,046 | ₩39,739 | ₩39,967 | +0.57% | 2.4만 |
|---|
| 2026.02.27 | ₩39,538 | ₩39,819 | ₩39,538 | ₩39,805 | +0.68% | 1.9만 |
|---|
| 2026.02.26 | ₩39,645 | ₩39,658 | ₩39,278 | ₩39,658 | +0.03% | 1.7만 |
|---|
| 2026.02.25 | ₩39,658 | ₩39,665 | ₩39,351 | ₩39,632 | -0.07% | 2.7만 |
|---|
| 2026.02.24 | ₩39,418 | ₩39,592 | ₩39,345 | ₩39,498 | +0.20% | 4.7만 |
|---|
| 2026.02.23 | ₩39,405 | ₩39,685 | ₩39,101 | ₩39,276 | -0.33% | 2.3만 |
|---|
| 2026.02.20 | ₩39,231 | ₩39,525 | ₩39,167 | ₩39,525 | +0.75% | 3.1만 |
|---|
| 2026.02.19 | ₩39,258 | ₩39,324 | ₩39,124 | ₩39,298 | +0.10% | 1.8만 |
|---|
| 2026.02.18 | ₩39,284 | ₩39,378 | ₩39,178 | ₩39,298 | +0.03% | 2.9만 |
|---|
| 2026.02.17 | ₩39,298 | ₩39,298 | ₩39,004 | ₩39,178 | -0.31% | 4.5만 |
|---|
| 2026.02.13 | ₩38,897 | ₩39,498 | ₩38,857 | ₩39,324 | +1.10% | 1.1만 |
|---|
| 2026.02.12 | ₩39,365 | ₩39,578 | ₩38,884 | ₩38,910 | -1.15% | 3.8만 |
|---|
| 2026.02.11 | ₩39,084 | ₩39,231 | ₩38,950 | ₩39,231 | +0.38% | 1.7만 |
|---|
| 2026.02.10 | ₩38,763 | ₩38,844 | ₩38,737 | ₩38,777 | +0.03% | 2.3만 |
|---|
| 2026.02.09 | ₩38,563 | ₩38,816 | ₩38,536 | ₩38,763 | +0.52% | 4.2만 |
|---|
| 2026.02.06 | ₩38,409 | ₩38,670 | ₩38,389 | ₩38,670 | +0.68% | 19.8만 |
|---|
| 2026.02.05 | ₩37,975 | ₩38,056 | ₩37,722 | ₩37,922 | -0.14% | 3.1만 |
|---|
| 2026.02.04 | ₩38,096 | ₩38,162 | ₩37,775 | ₩38,029 | -0.18% | 3.6만 |
|---|
| 2026.02.03 | ₩37,722 | ₩37,953 | ₩37,540 | ₩37,882 | +0.42% | 4.5만 |
|---|
| 2026.02.02 | ₩37,388 | ₩37,695 | ₩37,388 | ₩37,615 | +0.61% | 2만 |
|---|
| 2026.01.30 | ₩37,548 | ₩37,722 | ₩37,161 | ₩37,548 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩37,842 | ₩38,002 | ₩37,548 | ₩37,750 | -0.24% | 2.9만 |
|---|
| 2026.01.28 | ₩37,588 | ₩37,601 | ₩37,428 | ₩37,548 | -0.11% | 2만 |
|---|
| 2026.01.27 | ₩37,281 | ₩37,535 | ₩37,254 | ₩37,513 | +0.62% | 1.5만 |
|---|
| 2026.01.26 | ₩37,187 | ₩37,267 | ₩37,107 | ₩37,201 | +0.04% | 1.9만 |
|---|
| 2026.01.23 | ₩37,067 | ₩37,080 | ₩36,950 | ₩37,023 | -0.12% | 2.4만 |
|---|
| 2026.01.22 | ₩37,388 | ₩37,388 | ₩37,054 | ₩37,060 | -0.88% | 6.5만 |
|---|
| 2026.01.21 | ₩36,933 | ₩37,321 | ₩36,933 | ₩37,230 | +0.80% | 2.1만 |
|---|
| 2026.01.20 | ₩36,773 | ₩36,947 | ₩36,534 | ₩36,573 | -0.54% | 3.2만 |
|---|
| 2026.01.16 | ₩37,000 | ₩37,202 | ₩37,000 | ₩37,187 | +0.51% | 3.3만 |
|---|
| 2026.01.15 | ₩37,014 | ₩37,187 | ₩37,014 | ₩37,035 | +0.06% | 1.5만 |
|---|
| 2026.01.14 | ₩36,506 | ₩36,800 | ₩36,506 | ₩36,742 | +0.65% | 2.9만 |
|---|
| 2026.01.13 | ₩36,586 | ₩36,626 | ₩36,453 | ₩36,558 | -0.08% | 2만 |
|---|
| 2026.01.12 | ₩36,413 | ₩36,439 | ₩36,332 | ₩36,438 | +0.07% | 3.1만 |
|---|
| 2026.01.09 | ₩36,479 | ₩36,600 | ₩36,473 | ₩36,526 | +0.13% | 1.6만 |
|---|
| 2026.01.08 | ₩35,932 | ₩36,279 | ₩35,932 | ₩36,191 | +0.72% | 8.1만 |
|---|
| 2026.01.07 | ₩36,252 | ₩36,291 | ₩35,932 | ₩36,004 | -0.69% | 8.2만 |
|---|
| 2026.01.06 | ₩36,025 | ₩36,453 | ₩36,025 | ₩36,423 | +1.10% | 12.5만 |
|---|
| 2026.01.05 | ₩36,226 | ₩36,252 | ₩35,985 | ₩36,195 | -0.08% | 2.3만 |
|---|
| 2026.01.02 | ₩35,658 | ₩36,079 | ₩35,658 | ₩35,958 | +0.84% | 3.5만 |
|---|
| 2025.12.31 | ₩35,785 | ₩35,785 | ₩35,451 | ₩35,451 | -0.93% | 3만 |
|---|
| 2025.12.30 | ₩35,771 | ₩35,825 | ₩35,727 | ₩35,769 | -0.01% | 5.4만 |
|---|
| 2025.12.29 | ₩35,865 | ₩35,865 | ₩35,758 | ₩35,758 | -0.30% | 2만 |
|---|
| 2025.12.26 | ₩36,039 | ₩36,073 | ₩35,941 | ₩36,053 | +0.04% | 1.4만 |
|---|
| 2025.12.24 | ₩35,972 | ₩36,092 | ₩35,932 | ₩36,039 | +0.19% | 1.8만 |
|---|
| 2025.12.23 | ₩35,745 | ₩35,985 | ₩35,745 | ₩35,929 | +0.52% | 1.7만 |
|---|
| 2025.12.22 | ₩35,678 | ₩35,831 | ₩35,638 | ₩35,821 | +0.40% | 2.7만 |
|---|
| 2025.12.19 | ₩35,665 | ₩35,718 | ₩35,518 | ₩35,531 | -0.37% | 2.7만 |
|---|
| 2025.12.18 | ₩35,771 | ₩35,838 | ₩35,518 | ₩35,522 | -0.70% | 3.9만 |
|---|
| 2025.12.17 | ₩35,678 | ₩35,705 | ₩35,384 | ₩35,484 | -0.54% | 3.1만 |
|---|
| 2025.12.16 | ₩35,878 | ₩35,878 | ₩35,504 | ₩35,663 | -0.60% | 2만 |
|---|
| 2025.12.15 | ₩35,985 | ₩35,985 | ₩35,758 | ₩35,906 | -0.22% | 11.7만 |
|---|
| 2025.12.12 | ₩36,306 | ₩36,306 | ₩35,801 | ₩35,854 | -1.24% | 4.7만 |
|---|
| 2025.12.11 | ₩36,025 | ₩36,359 | ₩36,025 | ₩36,359 | +0.93% | 2만 |
|---|
| 2025.12.10 | ₩35,771 | ₩36,132 | ₩35,762 | ₩36,092 | +0.90% | 1.9만 |
|---|
| 2025.12.09 | ₩35,731 | ₩35,906 | ₩35,690 | ₩35,690 | -0.12% | 1.2만 |
|---|
| 2025.12.08 | ₩35,945 | ₩35,945 | ₩35,718 | ₩35,718 | -0.63% | 1.4만 |
|---|
| 2025.12.05 | ₩36,199 | ₩36,266 | ₩36,075 | ₩36,079 | -0.33% | 2.2만 |
|---|
| 2025.12.04 | ₩36,079 | ₩36,252 | ₩36,079 | ₩36,185 | +0.30% | 3.9만 |
|---|
| 2025.12.03 | ₩35,785 | ₩36,112 | ₩35,785 | ₩36,079 | +0.82% | 10.7만 |
|---|
| 2025.12.02 | ₩36,012 | ₩36,012 | ₩35,698 | ₩35,745 | -0.74% | 2.1만 |
|---|
| 2025.12.01 | ₩35,945 | ₩36,119 | ₩35,889 | ₩35,889 | -0.16% | 1.8만 |
|---|
| 2025.11.28 | ₩36,065 | ₩36,199 | ₩36,065 | ₩36,199 | +0.37% | 7.2천 |
|---|
| 2025.11.26 | ₩35,639 | ₩36,041 | ₩35,639 | ₩35,964 | +0.91% | 1.1만 |
|---|
| 2025.11.25 | ₩35,357 | ₩35,584 | ₩35,130 | ₩35,564 | +0.59% | 1.6만 |
|---|
| 2025.11.24 | ₩35,130 | ₩35,344 | ₩35,023 | ₩35,291 | +0.46% | 1.3만 |
|---|
| 2025.11.21 | ₩34,876 | ₩35,264 | ₩34,756 | ₩35,063 | +0.54% | 2.9만 |
|---|
| 2025.11.20 | ₩35,437 | ₩35,464 | ₩34,676 | ₩34,703 | -2.07% | 3.2만 |
|---|
| 2025.11.19 | ₩35,023 | ₩35,077 | ₩34,862 | ₩35,030 | +0.02% | 2.4만 |
|---|
| 2025.11.18 | ₩34,983 | ₩35,240 | ₩34,919 | ₩35,010 | +0.08% | 5.6만 |
|---|
| 2025.11.17 | ₩35,444 | ₩35,478 | ₩34,997 | ₩35,063 | -1.07% | 2만 |
|---|
| 2025.11.14 | ₩35,224 | ₩35,571 | ₩35,144 | ₩35,397 | +0.49% | 3.9만 |
|---|
| 2025.11.13 | ₩35,758 | ₩35,852 | ₩35,331 | ₩35,411 | -0.97% | 4.6만 |
|---|
| 2025.11.12 | ₩35,892 | ₩35,972 | ₩35,811 | ₩35,841 | -0.14% | 3.1만 |
|---|
| 2025.11.11 | ₩35,785 | ₩35,925 | ₩35,745 | ₩35,878 | +0.26% | 2만 |
|---|
| 2025.11.10 | ₩35,594 | ₩35,811 | ₩35,475 | ₩35,758 | +0.46% | 4.1만 |
|---|
| 2025.11.07 | ₩35,130 | ₩35,536 | ₩35,077 | ₩35,536 | +1.16% | 2.3만 |
|---|
| 2025.11.06 | ₩35,304 | ₩35,457 | ₩35,224 | ₩35,270 | -0.09% | 2.4만 |
|---|
| 2025.11.05 | ₩34,983 | ₩35,531 | ₩34,983 | ₩35,401 | +1.20% | 3.1만 |
|---|
| 2025.11.04 | ₩35,224 | ₩35,357 | ₩35,090 | ₩35,104 | -0.34% | 2.4만 |
|---|
| 2025.11.03 | ₩35,531 | ₩35,531 | ₩35,250 | ₩35,464 | -0.19% | 1.2만 |
|---|
| 2025.10.31 | ₩35,397 | ₩35,584 | ₩35,308 | ₩35,464 | +0.19% | 1.6만 |
|---|
| 2025.10.30 | ₩35,491 | ₩35,718 | ₩35,130 | ₩35,482 | -0.03% | 1.7만 |
|---|
| 2025.10.29 | ₩35,611 | ₩35,829 | ₩35,504 | ₩35,576 | -0.10% | 2만 |
|---|
| 2025.10.28 | ₩35,892 | ₩35,892 | ₩35,584 | ₩35,675 | -0.60% | 3만 |
|---|
| 2025.10.27 | ₩35,932 | ₩35,972 | ₩35,811 | ₩35,962 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩35,958 | ₩36,025 | ₩35,865 | ₩35,866 | -0.26% | 2.2만 |
|---|
| 2025.10.23 | ₩35,718 | ₩35,878 | ₩35,638 | ₩35,730 | +0.03% | 1.9만 |
|---|
| 2025.10.22 | ₩35,906 | ₩35,906 | ₩35,586 | ₩35,665 | -0.67% | 4만 |
|---|
| 2025.10.21 | ₩35,972 | ₩35,998 | ₩35,758 | ₩35,864 | -0.30% | 2.8만 |
|---|
| 2025.10.20 | ₩35,958 | ₩35,958 | ₩35,746 | ₩35,918 | -0.11% | 3.1만 |
|---|
| 2025.10.17 | ₩35,584 | ₩35,725 | ₩35,495 | ₩35,691 | +0.30% | 1.6만 |
|---|
| 2025.10.16 | ₩36,012 | ₩36,012 | ₩35,405 | ₩35,494 | -1.44% | 2.1만 |
|---|
| 2025.10.15 | ₩35,932 | ₩36,212 | ₩35,801 | ₩35,940 | +0.02% | 1.7만 |
|---|
| 2025.10.14 | ₩35,083 | ₩35,811 | ₩35,083 | ₩35,697 | +1.75% | 9.8천 |
|---|
| 2025.10.13 | ₩35,277 | ₩35,478 | ₩35,050 | ₩35,050 | -0.64% | 1.6만 |
|---|
| 2025.10.10 | ₩35,731 | ₩35,791 | ₩34,970 | ₩34,970 | -2.13% | 3만 |
|---|