시장 데이터를 불러오는 중
전체 종목
Cambria Endowment Style ETF 과거 주가
Cambria Endowment Style ETF · ENDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Endowment Style ETF · ENDW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,147 | ₩46,274 | ₩46,147 | ₩46,248 | +0.22% | 1.5만 |
| 2026.10.08 | ₩45,886 | ₩46,060 | ₩45,819 | ₩46,038 | +0.33% | 5.5천 |
| 2026.10.07 | ₩45,832 | ₩45,926 | ₩45,778 | ₩45,910 | +0.17% | 9.2천 |
| 2026.10.06 | ₩46,154 | ₩46,422 | ₩46,140 | ₩46,240 | +0.19% | 1.7만 |
| 2026.10.05 | ₩46,140 | ₩46,140 | ₩45,832 | ₩46,077 | -0.14% | 1.3만 |
| 2026.10.02 | ₩45,591 | ₩45,845 | ₩45,591 | ₩45,811 | +0.48% | 2만 |
| 2026.10.01 | ₩45,698 | ₩45,738 | ₩45,229 | ₩45,584 | -0.25% | 2.4만 |
| 2026.09.30 | ₩45,698 | ₩45,899 | ₩45,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,569 |
| -0.28% |
| 2.3만 |
| 2026.09.29 | ₩45,698 | ₩46,476 | ₩45,537 | ₩45,731 | +0.07% | 1.5만 |
|---|
| 2026.09.28 | ₩45,946 | ₩46,006 | ₩45,792 | ₩45,879 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩46,355 | ₩46,502 | ₩46,261 | ₩46,490 | +0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩46,556 | ₩46,556 | ₩46,301 | ₩46,355 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩46,864 | ₩46,864 | ₩46,501 | ₩46,501 | -0.78% | 2.3만 |
|---|
| 2026.09.22 | ₩47,025 | ₩47,025 | ₩46,851 | ₩46,930 | -0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩46,744 | ₩46,985 | ₩46,744 | ₩46,936 | +0.41% | 4.7만 |
|---|
| 2026.09.18 | ₩46,864 | ₩46,864 | ₩46,569 | ₩46,690 | -0.37% | 2.8만 |
|---|
| 2026.09.17 | ₩46,932 | ₩47,408 | ₩46,932 | ₩46,976 | +0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩46,972 | ₩47,039 | ₩46,489 | ₩46,582 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩46,932 | ₩46,985 | ₩46,818 | ₩46,945 | +0.03% | 3.9만 |
|---|
| 2026.09.14 | ₩47,200 | ₩47,200 | ₩46,972 | ₩47,012 | -0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩47,347 | ₩47,361 | ₩47,247 | ₩47,294 | -0.11% | 3.6만 |
|---|
| 2026.09.10 | ₩47,374 | ₩47,374 | ₩46,999 | ₩47,106 | -0.57% | 7.4만 |
|---|
| 2026.09.09 | ₩47,481 | ₩47,481 | ₩47,361 | ₩47,362 | -0.25% | 1.3만 |
|---|
| 2026.09.08 | ₩47,776 | ₩47,776 | ₩47,489 | ₩47,489 | -0.60% | 1.8만 |
|---|
| 2026.09.04 | ₩47,924 | ₩47,924 | ₩47,508 | ₩47,548 | -0.78% | 7.1천 |
|---|
| 2026.09.03 | ₩47,434 | ₩47,642 | ₩47,347 | ₩47,595 | +0.34% | 6천 |
|---|
| 2026.09.02 | ₩47,133 | ₩47,334 | ₩47,133 | ₩47,307 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩47,146 | ₩47,347 | ₩47,146 | ₩47,157 | +0.02% | 4.5천 |
|---|
| 2026.08.31 | ₩47,267 | ₩47,957 | ₩47,240 | ₩47,290 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩47,414 | ₩47,736 | ₩47,280 | ₩47,304 | -0.23% | 8.7천 |
|---|
| 2026.08.27 | ₩47,280 | ₩47,468 | ₩47,280 | ₩47,438 | +0.33% | 2.9만 |
|---|
| 2026.08.26 | ₩47,320 | ₩47,361 | ₩47,280 | ₩47,314 | -0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩47,200 | ₩48,018 | ₩47,173 | ₩47,355 | +0.33% | 8.8천 |
|---|
| 2026.08.24 | ₩47,287 | ₩48,091 | ₩47,200 | ₩47,253 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩46,999 | ₩47,382 | ₩46,999 | ₩47,382 | +0.82% | 8.7천 |
|---|
| 2026.08.20 | ₩47,146 | ₩47,253 | ₩47,075 | ₩47,075 | -0.15% | 1.3만 |
|---|
| 2026.08.19 | ₩47,226 | ₩47,387 | ₩47,213 | ₩47,251 | +0.05% | 3.7만 |
|---|
| 2026.08.18 | ₩47,133 | ₩47,133 | ₩46,985 | ₩46,996 | -0.29% | 2.6만 |
|---|
| 2026.08.17 | ₩47,066 | ₩47,267 | ₩47,066 | ₩47,221 | +0.33% | 8.1천 |
|---|
| 2026.08.14 | ₩47,146 | ₩47,213 | ₩47,119 | ₩47,154 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩47,012 | ₩47,790 | ₩47,005 | ₩47,086 | +0.16% | 1.4만 |
|---|
| 2026.08.12 | ₩46,891 | ₩47,012 | ₩46,891 | ₩46,954 | +0.13% | 1만 |
|---|
| 2026.08.11 | ₩46,864 | ₩46,972 | ₩46,831 | ₩46,844 | -0.04% | 9.1천 |
|---|
| 2026.08.10 | ₩46,797 | ₩46,905 | ₩46,784 | ₩46,860 | +0.13% | 4.3만 |
|---|
| 2026.08.07 | ₩46,670 | ₩46,878 | ₩46,663 | ₩46,704 | +0.07% | 6.8만 |
|---|
| 2026.08.06 | ₩46,549 | ₩47,260 | ₩46,395 | ₩46,395 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩46,616 | ₩46,690 | ₩46,469 | ₩46,481 | -0.29% | 1.2만 |
|---|
| 2026.08.04 | ₩46,207 | ₩46,556 | ₩46,167 | ₩46,540 | +0.72% | 2.1만 |
|---|
| 2026.08.03 | ₩45,979 | ₩46,140 | ₩45,738 | ₩46,048 | +0.15% | 1.8만 |
|---|
| 2026.07.31 | ₩45,792 | ₩46,134 | ₩45,684 | ₩45,896 | +0.23% | 6.9천 |
|---|
| 2026.07.30 | ₩45,725 | ₩45,906 | ₩45,604 | ₩45,906 | +0.40% | 8.4천 |
|---|
| 2026.07.29 | ₩45,591 | ₩45,765 | ₩45,404 | ₩45,404 | -0.41% | 9.3천 |
|---|
| 2026.07.28 | ₩45,577 | ₩46,342 | ₩45,550 | ₩45,676 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩45,684 | ₩45,819 | ₩45,564 | ₩45,652 | -0.07% | 7.3천 |
|---|
| 2026.07.24 | ₩45,711 | ₩45,899 | ₩45,678 | ₩45,691 | -0.04% | 8.8천 |
|---|
| 2026.07.23 | ₩45,725 | ₩45,752 | ₩45,550 | ₩45,581 | -0.31% | 1.9만 |
|---|
| 2026.07.22 | ₩46,569 | ₩46,643 | ₩45,919 | ₩45,963 | -1.30% | 6.2천 |
|---|
| 2026.07.21 | ₩45,711 | ₩45,832 | ₩45,711 | ₩45,819 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩45,556 | ₩45,564 | ₩45,389 | ₩45,412 | -0.31% | 5.7천 |
|---|
| 2026.07.17 | ₩45,658 | ₩45,658 | ₩45,470 | ₩45,566 | -0.20% | 6.9천 |
|---|
| 2026.07.16 | ₩45,631 | ₩45,805 | ₩45,631 | ₩45,682 | +0.11% | 1.5만 |
|---|
| 2026.07.15 | ₩45,752 | ₩46,502 | ₩45,550 | ₩45,738 | -0.03% | 13.1만 |
|---|
| 2026.07.14 | ₩45,068 | ₩45,752 | ₩45,068 | ₩45,671 | +1.34% | 4.8천 |
|---|
| 2026.07.13 | ₩45,470 | ₩45,470 | ₩45,336 | ₩45,343 | -0.28% | 8.5천 |
|---|
| 2026.07.10 | ₩45,443 | ₩45,497 | ₩45,322 | ₩45,470 | +0.06% | 3.4천 |
|---|
| 2026.07.09 | ₩45,128 | ₩45,316 | ₩45,128 | ₩45,278 | +0.33% | 1.8만 |
|---|
| 2026.07.08 | ₩44,974 | ₩45,078 | ₩44,880 | ₩45,078 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩45,296 | ₩45,296 | ₩45,135 | ₩45,167 | -0.28% | 1.3만 |
|---|
| 2026.07.06 | ₩45,202 | ₩45,457 | ₩45,202 | ₩45,410 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩45,121 | ₩45,162 | ₩44,746 | ₩44,938 | -0.41% | 4.7천 |
|---|
| 2026.07.01 | ₩44,598 | ₩44,880 | ₩44,598 | ₩44,700 | +0.23% | 1.4만 |
|---|
| 2026.06.30 | ₩44,692 | ₩44,880 | ₩44,692 | ₩44,842 | +0.34% | 8.5천 |
|---|
| 2026.06.29 | ₩44,826 | ₩45,048 | ₩44,652 | ₩44,806 | -0.04% | 7.1천 |
|---|
| 2026.06.26 | ₩44,652 | ₩44,893 | ₩44,572 | ₩44,799 | +0.33% | 1.2만 |
|---|
| 2026.06.25 | ₩44,732 | ₩45,275 | ₩44,732 | ₩44,783 | +0.11% | 1만 |
|---|
| 2026.06.24 | ₩44,679 | ₩44,759 | ₩44,545 | ₩44,639 | -0.09% | 6천 |
|---|
| 2026.06.23 | ₩44,880 | ₩44,987 | ₩44,826 | ₩44,842 | -0.08% | 6.7천 |
|---|
| 2026.06.22 | ₩45,483 | ₩45,483 | ₩45,322 | ₩45,387 | -0.21% | 1.7만 |
|---|
| 2026.06.18 | ₩45,296 | ₩45,430 | ₩45,296 | ₩45,395 | +0.22% | 8.3천 |
|---|
| 2026.06.17 | ₩45,899 | ₩45,912 | ₩45,266 | ₩45,266 | -1.38% | 5.1천 |
|---|
| 2026.06.16 | ₩45,819 | ₩45,899 | ₩45,792 | ₩45,792 | -0.06% | 5.9천 |
|---|
| 2026.06.15 | ₩46,047 | ₩46,047 | ₩45,924 | ₩45,924 | -0.26% | 1.2만 |
|---|
| 2026.06.12 | ₩45,430 | ₩45,752 | ₩45,430 | ₩45,687 | +0.57% | 9천 |
|---|
| 2026.06.11 | ₩44,987 | ₩45,502 | ₩44,934 | ₩45,502 | +1.14% | 8.8천 |
|---|
| 2026.06.10 | ₩45,148 | ₩45,148 | ₩44,757 | ₩44,757 | -0.87% | 1.3천 |
|---|
| 2026.06.09 | ₩45,389 | ₩45,470 | ₩44,639 | ₩45,069 | -0.71% | 8.8천 |
|---|
| 2026.06.08 | ₩45,389 | ₩45,389 | ₩45,078 | ₩45,078 | -0.69% | 2.8천 |
|---|
| 2026.06.05 | ₩45,517 | ₩45,517 | ₩44,883 | ₩44,883 | -1.39% | 8.6천 |
|---|
| 2026.06.04 | ₩45,684 | ₩45,883 | ₩45,684 | ₩45,883 | +0.43% | 800 |
|---|
| 2026.06.03 | ₩45,711 | ₩45,778 | ₩45,711 | ₩45,717 | +0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩45,859 | ₩46,228 | ₩45,805 | ₩46,005 | +0.32% | 1.3만 |
|---|
| 2026.06.01 | ₩45,524 | ₩45,832 | ₩45,524 | ₩45,762 | +0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩45,591 | ₩45,597 | ₩45,503 | ₩45,518 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩45,483 | ₩45,591 | ₩45,457 | ₩45,525 | +0.09% | 1.5만 |
|---|
| 2026.05.27 | ₩45,524 | ₩45,537 | ₩45,443 | ₩45,503 | -0.04% | 1.8만 |
|---|
| 2026.05.26 | ₩45,691 | ₩45,691 | ₩45,591 | ₩45,651 | -0.09% | 7.5천 |
|---|
| 2026.05.22 | ₩45,317 | ₩45,436 | ₩45,255 | ₩45,309 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩45,241 | ₩45,309 | ₩45,148 | ₩45,257 | +0.04% | 8.9천 |
|---|
| 2026.05.20 | ₩45,054 | ₩45,436 | ₩44,995 | ₩45,253 | +0.44% | 8.4천 |
|---|
| 2026.05.19 | ₩45,001 | ₩45,041 | ₩44,813 | ₩44,900 | -0.22% | 9.3천 |
|---|
| 2026.05.18 | ₩45,108 | ₩45,269 | ₩45,081 | ₩45,223 | +0.26% | 1.8만 |
|---|
| 2026.05.15 | ₩45,121 | ₩45,148 | ₩45,014 | ₩45,042 | -0.18% | 6.3천 |
|---|
| 2026.05.14 | ₩45,859 | ₩45,859 | ₩45,658 | ₩45,671 | -0.41% | 2.3만 |
|---|
| 2026.05.13 | ₩46,301 | ₩46,301 | ₩45,416 | ₩45,544 | -1.64% | 5.7천 |
|---|
| 2026.05.12 | ₩45,363 | ₩45,486 | ₩45,363 | ₩45,486 | +0.27% | 5.5천 |
|---|
| 2026.05.11 | ₩45,658 | ₩45,738 | ₩45,620 | ₩45,662 | +0.01% | 1.2만 |
|---|
| 2026.05.08 | ₩45,349 | ₩45,537 | ₩45,349 | ₩45,497 | +0.33% | 1.3만 |
|---|
| 2026.05.07 | ₩45,698 | ₩45,698 | ₩45,188 | ₩45,206 | -1.08% | 1.6만 |
|---|
| 2026.05.06 | ₩44,987 | ₩45,572 | ₩44,987 | ₩45,572 | +1.30% | 1만 |
|---|
| 2026.05.05 | ₩45,148 | ₩45,309 | ₩45,148 | ₩45,289 | +0.31% | 8.6천 |
|---|
| 2026.05.04 | ₩44,966 | ₩45,135 | ₩44,840 | ₩44,881 | -0.19% | 9.9천 |
|---|
| 2026.05.01 | ₩45,255 | ₩45,343 | ₩45,094 | ₩45,116 | -0.31% | 1.5만 |
|---|
| 2026.04.30 | ₩44,867 | ₩45,376 | ₩44,840 | ₩45,237 | +0.82% | 7천 |
|---|
| 2026.04.29 | ₩44,840 | ₩44,840 | ₩44,572 | ₩44,700 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩44,840 | ₩44,974 | ₩44,773 | ₩44,826 | -0.03% | 1.4만 |
|---|
| 2026.04.27 | ₩44,840 | ₩44,967 | ₩44,840 | ₩44,934 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩44,813 | ₩44,905 | ₩44,813 | ₩44,905 | +0.21% | 8.4천 |
|---|
| 2026.04.23 | ₩44,867 | ₩44,947 | ₩44,665 | ₩44,791 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩44,873 | ₩44,873 | ₩44,801 | ₩44,853 | -0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩44,907 | ₩44,907 | ₩44,554 | ₩44,554 | -0.79% | 5.9천 |
|---|
| 2026.04.20 | ₩45,483 | ₩45,483 | ₩44,773 | ₩44,848 | -1.40% | 7.1천 |
|---|
| 2026.04.17 | ₩44,663 | ₩44,880 | ₩44,663 | ₩44,797 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,545 | ₩44,712 | ₩44,518 | ₩44,573 | +0.06% | 1.4천 |
|---|
| 2026.04.15 | ₩44,370 | ₩44,504 | ₩44,370 | ₩44,478 | +0.24% | 8.3천 |
|---|
| 2026.04.14 | ₩44,290 | ₩44,558 | ₩44,252 | ₩44,518 | +0.51% | 1.2만 |
|---|
| 2026.04.13 | ₩43,928 | ₩44,277 | ₩43,928 | ₩44,277 | +0.79% | 6.3천 |
|---|
| 2026.04.10 | ₩44,022 | ₩44,089 | ₩43,901 | ₩43,956 | -0.15% | 2만 |
|---|
| 2026.04.09 | ₩43,083 | ₩44,008 | ₩43,083 | ₩43,972 | +2.06% | 3.2천 |
|---|
| 2026.04.08 | ₩43,754 | ₩43,786 | ₩43,579 | ₩43,786 | +0.07% | 1.1만 |
|---|
| 2026.04.07 | ₩43,070 | ₩43,138 | ₩42,882 | ₩43,138 | +0.16% | 5.4천 |
|---|
| 2026.04.06 | ₩42,962 | ₩43,070 | ₩42,922 | ₩43,067 | +0.24% | 5.7천 |
|---|
| 2026.04.02 | ₩42,708 | ₩42,922 | ₩42,614 | ₩42,922 | +0.50% | 9.2천 |
|---|
| 2026.04.01 | ₩42,895 | ₩42,989 | ₩42,788 | ₩42,855 | -0.09% | 1.5만 |
|---|
| 2026.03.31 | ₩42,426 | ₩42,689 | ₩42,265 | ₩42,689 | +0.62% | 9.2천 |
|---|
| 2026.03.30 | ₩42,225 | ₩42,225 | ₩41,863 | ₩41,929 | -0.70% | 1.4만 |
|---|
| 2026.03.27 | ₩42,198 | ₩42,339 | ₩42,024 | ₩42,104 | -0.22% | 2.2천 |
|---|
| 2026.03.26 | ₩43,043 | ₩43,043 | ₩42,214 | ₩42,214 | -1.93% | 3.2천 |
|---|
| 2026.03.25 | ₩42,721 | ₩42,815 | ₩42,721 | ₩42,734 | +0.03% | 3.7천 |
|---|
| 2026.03.24 | ₩42,292 | ₩42,493 | ₩42,292 | ₩42,394 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩42,748 | ₩42,748 | ₩42,292 | ₩42,409 | -0.79% | 5.5천 |
|---|
| 2026.03.20 | ₩42,587 | ₩42,587 | ₩41,863 | ₩41,967 | -1.45% | 1.9만 |
|---|
| 2026.03.19 | ₩42,439 | ₩43,164 | ₩42,372 | ₩42,717 | +0.65% | 6.7천 |
|---|
| 2026.03.18 | ₩43,231 | ₩43,512 | ₩42,815 | ₩42,816 | -0.96% | 6.4천 |
|---|
| 2026.03.17 | ₩44,049 | ₩44,049 | ₩43,244 | ₩43,288 | -1.73% | 1.6만 |
|---|
| 2026.03.16 | ₩43,090 | ₩43,097 | ₩42,909 | ₩42,976 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩42,989 | ₩42,989 | ₩42,627 | ₩42,627 | -0.84% | 2.8천 |
|---|
| 2026.03.12 | ₩43,110 | ₩43,190 | ₩42,952 | ₩42,952 | -0.37% | 5.2천 |
|---|
| 2026.03.11 | ₩43,405 | ₩43,476 | ₩43,378 | ₩43,476 | +0.16% | 7.4천 |
|---|
| 2026.03.10 | ₩43,585 | ₩43,767 | ₩43,447 | ₩43,447 | -0.32% | 5.1천 |
|---|
| 2026.03.09 | ₩42,755 | ₩43,398 | ₩42,755 | ₩43,386 | +1.48% | 4.6천 |
|---|
| 2026.03.06 | ₩43,043 | ₩43,324 | ₩42,962 | ₩43,186 | +0.33% | 6.4천 |
|---|
| 2026.03.05 | ₩43,888 | ₩43,888 | ₩43,164 | ₩43,409 | -1.09% | 1.9만 |
|---|
| 2026.03.04 | ₩44,089 | ₩44,089 | ₩43,673 | ₩43,913 | -0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩44,250 | ₩44,250 | ₩43,110 | ₩43,717 | -1.20% | 4.8천 |
|---|
| 2026.03.02 | ₩44,531 | ₩44,706 | ₩44,529 | ₩44,626 | +0.21% | 3.7천 |
|---|
| 2026.02.27 | ₩44,612 | ₩44,786 | ₩44,612 | ₩44,781 | +0.38% | 3.4만 |
|---|
| 2026.02.26 | ₩44,706 | ₩44,854 | ₩44,531 | ₩44,854 | +0.33% | 1.9만 |
|---|
| 2026.02.25 | ₩44,598 | ₩44,813 | ₩44,592 | ₩44,786 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩44,384 | ₩44,612 | ₩44,384 | ₩44,612 | +0.51% | 1.2만 |
|---|
| 2026.02.23 | ₩44,437 | ₩44,437 | ₩44,317 | ₩44,360 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩44,746 | ₩44,746 | ₩44,384 | ₩44,612 | -0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩44,236 | ₩44,357 | ₩44,169 | ₩44,333 | +0.22% | 2.7천 |
|---|
| 2026.02.18 | ₩44,679 | ₩44,679 | ₩44,290 | ₩44,352 | -0.73% | 1만 |
|---|
| 2026.02.17 | ₩44,236 | ₩44,236 | ₩43,767 | ₩44,093 | -0.32% | 7.7천 |
|---|
| 2026.02.13 | ₩43,432 | ₩44,277 | ₩43,432 | ₩44,180 | +1.72% | 7.5천 |
|---|
| 2026.02.12 | ₩44,719 | ₩44,719 | ₩43,928 | ₩43,975 | -1.66% | 1.4만 |
|---|
| 2026.02.11 | ₩44,491 | ₩44,545 | ₩44,263 | ₩44,518 | +0.06% | 2.1만 |
|---|
| 2026.02.10 | ₩44,370 | ₩44,478 | ₩44,344 | ₩44,348 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩44,142 | ₩44,384 | ₩44,142 | ₩44,337 | +0.44% | 8.5천 |
|---|
| 2026.02.06 | ₩43,673 | ₩43,988 | ₩43,660 | ₩43,988 | +0.72% | 8.6천 |
|---|
| 2026.02.05 | ₩43,552 | ₩43,552 | ₩43,123 | ₩43,139 | -0.95% | 3.8천 |
|---|
| 2026.02.04 | ₩43,780 | ₩43,834 | ₩43,400 | ₩43,607 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩43,405 | ₩43,526 | ₩43,150 | ₩43,512 | +0.25% | 9.3천 |
|---|
| 2026.02.02 | ₩43,955 | ₩43,955 | ₩42,993 | ₩43,177 | -1.77% | 1.3만 |
|---|
| 2026.01.30 | ₩43,593 | ₩43,593 | ₩43,056 | ₩43,169 | -0.97% | 5.2천 |
|---|
| 2026.01.29 | ₩44,706 | ₩44,706 | ₩43,190 | ₩43,910 | -1.78% | 3.6만 |
|---|
| 2026.01.28 | ₩44,223 | ₩44,364 | ₩43,673 | ₩43,751 | -1.07% | 1.3만 |
|---|
| 2026.01.27 | ₩43,619 | ₩43,727 | ₩43,619 | ₩43,727 | +0.25% | 7.9천 |
|---|
| 2026.01.26 | ₩43,767 | ₩43,767 | ₩43,405 | ₩43,405 | -0.83% | 6.1천 |
|---|
| 2026.01.23 | ₩43,134 | ₩43,176 | ₩43,123 | ₩43,176 | +0.10% | 4.8천 |
|---|
| 2026.01.22 | ₩43,056 | ₩43,231 | ₩43,056 | ₩43,117 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩42,748 | ₩42,922 | ₩42,627 | ₩42,875 | +0.30% | 6.1천 |
|---|
| 2026.01.20 | ₩42,439 | ₩42,560 | ₩42,265 | ₩42,287 | -0.36% | 4.4천 |
|---|
| 2026.01.16 | ₩42,802 | ₩42,815 | ₩42,681 | ₩42,718 | -0.19% | 5.4천 |
|---|
| 2026.01.15 | ₩42,734 | ₩42,909 | ₩42,734 | ₩42,815 | +0.19% | 1.7천 |
|---|
| 2026.01.14 | ₩42,600 | ₩42,681 | ₩42,587 | ₩42,673 | +0.17% | 2천 |
|---|
| 2026.01.13 | ₩42,600 | ₩42,667 | ₩42,560 | ₩42,618 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩42,507 | ₩42,740 | ₩42,507 | ₩42,740 | +0.55% | 1.1만 |
|---|
| 2026.01.09 | ₩42,541 | ₩42,560 | ₩42,486 | ₩42,486 | -0.13% | 4.4천 |
|---|
| 2026.01.08 | ₩42,104 | ₩42,339 | ₩42,104 | ₩42,273 | +0.40% | 6.2천 |
|---|
| 2026.01.07 | ₩42,292 | ₩42,292 | ₩42,198 | ₩42,198 | -0.22% | 8.4천 |
|---|
| 2026.01.06 | ₩42,158 | ₩42,386 | ₩42,131 | ₩42,366 | +0.49% | 7.5천 |
|---|
| 2026.01.05 | ₩41,930 | ₩42,144 | ₩41,914 | ₩42,091 | +0.38% | 6.7천 |
|---|
| 2026.01.02 | ₩41,702 | ₩41,729 | ₩41,580 | ₩41,686 | -0.04% | 6.1천 |
|---|
| 2025.12.31 | ₩41,662 | ₩41,662 | ₩41,479 | ₩41,479 | -0.44% | 2.4천 |
|---|
| 2025.12.30 | ₩41,447 | ₩42,198 | ₩41,447 | ₩41,723 | +0.67% | 1.5천 |
|---|
| 2025.12.29 | ₩42,386 | ₩42,386 | ₩42,144 | ₩42,218 | -0.40% | 7.2천 |
|---|
| 2025.12.26 | ₩42,394 | ₩42,413 | ₩42,394 | ₩42,413 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,359 | ₩42,423 | ₩42,359 | ₩42,366 | +0.02% | 3천 |
|---|
| 2025.12.23 | ₩42,104 | ₩42,225 | ₩42,104 | ₩42,225 | +0.29% | 9.9천 |
|---|
| 2025.12.22 | ₩42,095 | ₩42,098 | ₩42,024 | ₩42,098 | +0.01% | 1.4천 |
|---|
| 2025.12.19 | ₩41,863 | ₩41,943 | ₩41,863 | ₩41,890 | +0.06% | 3.4천 |
|---|
| 2025.12.18 | ₩41,756 | ₩41,756 | ₩41,689 | ₩41,689 | -0.16% | 1.7천 |
|---|
| 2025.12.17 | ₩41,568 | ₩41,608 | ₩41,434 | ₩41,474 | -0.23% | 1.5만 |
|---|
| 2025.12.16 | ₩41,917 | ₩41,917 | ₩41,622 | ₩41,675 | -0.58% | 4.4천 |
|---|
| 2025.12.15 | ₩41,984 | ₩41,984 | ₩41,863 | ₩41,879 | -0.25% | 1.5만 |
|---|
| 2025.12.12 | ₩42,091 | ₩42,091 | ₩41,781 | ₩41,820 | -0.64% | 3천 |
|---|
| 2025.12.11 | ₩41,970 | ₩42,185 | ₩41,970 | ₩42,138 | +0.40% | 1.5천 |
|---|
| 2025.12.10 | ₩41,624 | ₩42,024 | ₩41,624 | ₩41,915 | +0.70% | 9.7천 |
|---|
| 2025.12.09 | ₩41,568 | ₩41,709 | ₩41,548 | ₩41,548 | -0.05% | 1.5천 |
|---|
| 2025.12.08 | ₩41,729 | ₩41,729 | ₩41,595 | ₩41,623 | -0.25% | 1.1천 |
|---|
| 2025.12.05 | ₩42,667 | ₩42,667 | ₩41,777 | ₩41,777 | -2.09% | 3.9천 |
|---|
| 2025.12.04 | ₩41,876 | ₩41,876 | ₩41,762 | ₩41,777 | -0.24% | 2천 |
|---|
| 2025.12.03 | ₩41,709 | ₩41,824 | ₩41,709 | ₩41,824 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩41,536 | ₩41,544 | ₩41,536 | ₩41,544 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩41,541 | ₩41,541 | ₩41,400 | ₩41,400 | -0.34% | 1.9천 |
|---|
| 2025.11.28 | ₩41,568 | ₩41,658 | ₩41,568 | ₩41,658 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩41,505 | ₩41,505 | ₩41,505 | ₩41,505 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩40,998 | ₩41,206 | ₩40,998 | ₩41,163 | +0.40% | 2.8천 |
|---|
| 2025.11.24 | ₩40,562 | ₩40,777 | ₩40,562 | ₩40,777 | +0.53% | 3.2천 |
|---|
| 2025.11.21 | ₩40,227 | ₩40,432 | ₩40,214 | ₩40,432 | +0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩40,436 | ₩40,436 | ₩40,133 | ₩40,133 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩40,562 | ₩40,763 | ₩40,522 | ₩40,564 | +0.00% | 2.4천 |
|---|
| 2025.11.18 | ₩40,522 | ₩40,723 | ₩40,522 | ₩40,581 | +0.15% | 900 |
|---|
| 2025.11.17 | ₩41,099 | ₩41,099 | ₩40,676 | ₩40,676 | -1.03% | 2.3천 |
|---|
| 2025.11.14 | ₩41,112 | ₩41,112 | ₩41,006 | ₩41,006 | -0.26% | 3.8천 |
|---|
| 2025.11.13 | ₩41,541 | ₩41,554 | ₩41,070 | ₩41,070 | -1.13% | 1.3천 |
|---|
| 2025.11.12 | ₩41,742 | ₩41,756 | ₩41,663 | ₩41,663 | -0.19% | 3.4천 |
|---|
| 2025.11.11 | ₩41,528 | ₩41,622 | ₩41,478 | ₩41,577 | +0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩41,340 | ₩41,540 | ₩41,340 | ₩41,494 | +0.37% | 1.2천 |
|---|
| 2025.11.07 | ₩40,877 | ₩40,952 | ₩40,877 | ₩40,952 | +0.18% | 600 |
|---|
| 2025.11.06 | ₩41,152 | ₩41,152 | ₩40,840 | ₩40,875 | -0.67% | 2.9천 |
|---|
| 2025.11.05 | ₩40,361 | ₩41,033 | ₩40,361 | ₩41,033 | +1.66% | 1.1천 |
|---|
| 2025.11.04 | ₩40,966 | ₩40,991 | ₩40,785 | ₩40,785 | -0.44% | 1.5천 |
|---|
| 2025.11.03 | ₩41,174 | ₩41,179 | ₩41,115 | ₩41,179 | +0.01% | 3.4천 |
|---|
| 2025.10.31 | ₩40,991 | ₩41,140 | ₩40,991 | ₩41,140 | +0.36% | 2.2천 |
|---|
| 2025.10.30 | ₩41,233 | ₩41,233 | ₩41,095 | ₩41,095 | -0.33% | 1천 |
|---|
| 2025.10.29 | ₩41,380 | ₩41,428 | ₩41,166 | ₩41,179 | -0.49% | 1.3천 |
|---|
| 2025.10.28 | ₩41,273 | ₩41,298 | ₩41,206 | ₩41,298 | +0.06% | 3.7천 |
|---|
| 2025.10.27 | ₩41,246 | ₩41,300 | ₩41,166 | ₩41,300 | +0.13% | 2.5천 |
|---|
| 2025.10.24 | ₩41,099 | ₩41,141 | ₩41,060 | ₩41,060 | -0.09% | 700 |
|---|
| 2025.10.23 | ₩40,857 | ₩40,857 | ₩40,857 | ₩40,857 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,763 | ₩40,763 | ₩40,651 | ₩40,651 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩40,629 | ₩40,884 | ₩40,629 | ₩40,747 | +0.29% | 8.8천 |
|---|
| 2025.10.20 | ₩40,758 | ₩40,863 | ₩40,758 | ₩40,863 | +0.26% | 500 |
|---|
| 2025.10.17 | ₩40,428 | ₩40,487 | ₩40,428 | ₩40,487 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩40,629 | ₩40,763 | ₩40,484 | ₩40,484 | -0.36% | 800 |
|---|
| 2025.10.15 | ₩41,072 | ₩41,072 | ₩40,468 | ₩40,602 | -1.14% | 1.2천 |
|---|
| 2025.10.14 | ₩39,979 | ₩40,468 | ₩39,979 | ₩40,408 | +1.07% | 4.1천 |
|---|
| 2025.10.13 | ₩40,287 | ₩40,442 | ₩40,261 | ₩40,381 | +0.23% | 4.8천 |
|---|
| 2025.10.10 | ₩40,348 | ₩40,348 | ₩39,810 | ₩39,815 | -1.32% | 2천 |
|---|