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 | ₩46,169 | ₩46,297 | ₩46,169 | ₩46,270 | +0.22% | 1.5만 |
| 2026.10.08 | ₩45,908 | ₩46,082 | ₩45,841 | ₩46,061 | +0.33% | 5.5천 |
| 2026.10.07 | ₩45,854 | ₩45,948 | ₩45,801 | ₩45,932 | +0.17% | 9.2천 |
| 2026.10.06 | ₩46,176 | ₩46,444 | ₩46,163 | ₩46,262 | +0.19% | 1.7만 |
| 2026.10.05 | ₩46,163 | ₩46,163 | ₩45,854 | ₩46,100 | -0.14% | 1.3만 |
| 2026.10.02 | ₩45,613 | ₩45,868 | ₩45,613 | ₩45,833 | +0.48% | 2만 |
| 2026.10.01 | ₩45,720 | ₩45,760 | ₩45,250 | ₩45,606 | -0.25% | 2.4만 |
| 2026.09.30 | ₩45,720 | ₩45,921 | ₩45,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,591 |
| -0.28% |
| 2.3만 |
| 2026.09.29 | ₩45,720 | ₩46,498 | ₩45,559 | ₩45,754 | +0.07% | 1.5만 |
|---|
| 2026.09.28 | ₩45,968 | ₩46,029 | ₩45,814 | ₩45,901 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩46,377 | ₩46,525 | ₩46,283 | ₩46,513 | +0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩46,579 | ₩46,579 | ₩46,324 | ₩46,377 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩46,887 | ₩46,887 | ₩46,524 | ₩46,524 | -0.78% | 2.3만 |
|---|
| 2026.09.22 | ₩47,048 | ₩47,048 | ₩46,874 | ₩46,953 | -0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩46,766 | ₩47,008 | ₩46,766 | ₩46,958 | +0.41% | 4.7만 |
|---|
| 2026.09.18 | ₩46,887 | ₩46,887 | ₩46,592 | ₩46,713 | -0.37% | 2.8만 |
|---|
| 2026.09.17 | ₩46,954 | ₩47,430 | ₩46,954 | ₩46,999 | +0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩46,994 | ₩47,062 | ₩46,512 | ₩46,604 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩46,954 | ₩47,008 | ₩46,840 | ₩46,968 | +0.03% | 3.9만 |
|---|
| 2026.09.14 | ₩47,223 | ₩47,223 | ₩46,994 | ₩47,035 | -0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩47,370 | ₩47,384 | ₩47,270 | ₩47,316 | -0.11% | 3.6만 |
|---|
| 2026.09.10 | ₩47,397 | ₩47,397 | ₩47,021 | ₩47,129 | -0.57% | 7.4만 |
|---|
| 2026.09.09 | ₩47,504 | ₩47,504 | ₩47,384 | ₩47,385 | -0.25% | 1.3만 |
|---|
| 2026.09.08 | ₩47,799 | ₩47,799 | ₩47,512 | ₩47,512 | -0.60% | 1.8만 |
|---|
| 2026.09.04 | ₩47,947 | ₩47,947 | ₩47,531 | ₩47,571 | -0.78% | 7.1천 |
|---|
| 2026.09.03 | ₩47,457 | ₩47,665 | ₩47,370 | ₩47,618 | +0.34% | 6천 |
|---|
| 2026.09.02 | ₩47,155 | ₩47,357 | ₩47,155 | ₩47,330 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩47,169 | ₩47,370 | ₩47,169 | ₩47,180 | +0.02% | 4.5천 |
|---|
| 2026.08.31 | ₩47,290 | ₩47,981 | ₩47,263 | ₩47,312 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩47,437 | ₩47,759 | ₩47,303 | ₩47,327 | -0.23% | 8.7천 |
|---|
| 2026.08.27 | ₩47,303 | ₩47,491 | ₩47,303 | ₩47,461 | +0.33% | 2.9만 |
|---|
| 2026.08.26 | ₩47,343 | ₩47,384 | ₩47,303 | ₩47,337 | -0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩47,223 | ₩48,041 | ₩47,196 | ₩47,378 | +0.33% | 8.8천 |
|---|
| 2026.08.24 | ₩47,310 | ₩48,115 | ₩47,223 | ₩47,276 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩47,021 | ₩47,405 | ₩47,021 | ₩47,405 | +0.82% | 8.7천 |
|---|
| 2026.08.20 | ₩47,169 | ₩47,276 | ₩47,098 | ₩47,098 | -0.15% | 1.3만 |
|---|
| 2026.08.19 | ₩47,249 | ₩47,410 | ₩47,236 | ₩47,274 | +0.05% | 3.7만 |
|---|
| 2026.08.18 | ₩47,155 | ₩47,155 | ₩47,008 | ₩47,019 | -0.29% | 2.6만 |
|---|
| 2026.08.17 | ₩47,088 | ₩47,290 | ₩47,088 | ₩47,244 | +0.33% | 8.1천 |
|---|
| 2026.08.14 | ₩47,169 | ₩47,236 | ₩47,142 | ₩47,177 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩47,035 | ₩47,813 | ₩47,028 | ₩47,109 | +0.16% | 1.4만 |
|---|
| 2026.08.12 | ₩46,914 | ₩47,035 | ₩46,914 | ₩46,977 | +0.13% | 1만 |
|---|
| 2026.08.11 | ₩46,887 | ₩46,994 | ₩46,854 | ₩46,867 | -0.04% | 9.1천 |
|---|
| 2026.08.10 | ₩46,820 | ₩46,927 | ₩46,807 | ₩46,883 | +0.13% | 4.3만 |
|---|
| 2026.08.07 | ₩46,693 | ₩46,901 | ₩46,686 | ₩46,726 | +0.07% | 6.8만 |
|---|
| 2026.08.06 | ₩46,572 | ₩47,283 | ₩46,418 | ₩46,418 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩46,639 | ₩46,713 | ₩46,491 | ₩46,503 | -0.29% | 1.2만 |
|---|
| 2026.08.04 | ₩46,230 | ₩46,579 | ₩46,190 | ₩46,563 | +0.72% | 2.1만 |
|---|
| 2026.08.03 | ₩46,002 | ₩46,163 | ₩45,760 | ₩46,070 | +0.15% | 1.8만 |
|---|
| 2026.07.31 | ₩45,814 | ₩46,156 | ₩45,707 | ₩45,919 | +0.23% | 6.9천 |
|---|
| 2026.07.30 | ₩45,747 | ₩45,928 | ₩45,626 | ₩45,928 | +0.40% | 8.4천 |
|---|
| 2026.07.29 | ₩45,613 | ₩45,787 | ₩45,426 | ₩45,426 | -0.41% | 9.3천 |
|---|
| 2026.07.28 | ₩45,599 | ₩46,364 | ₩45,572 | ₩45,699 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩45,707 | ₩45,841 | ₩45,586 | ₩45,674 | -0.07% | 7.3천 |
|---|
| 2026.07.24 | ₩45,733 | ₩45,921 | ₩45,700 | ₩45,713 | -0.04% | 8.8천 |
|---|
| 2026.07.23 | ₩45,747 | ₩45,774 | ₩45,572 | ₩45,603 | -0.31% | 1.9만 |
|---|
| 2026.07.22 | ₩46,592 | ₩46,666 | ₩45,941 | ₩45,986 | -1.30% | 6.2천 |
|---|
| 2026.07.21 | ₩45,733 | ₩45,854 | ₩45,733 | ₩45,841 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩45,578 | ₩45,586 | ₩45,411 | ₩45,434 | -0.31% | 5.7천 |
|---|
| 2026.07.17 | ₩45,680 | ₩45,680 | ₩45,492 | ₩45,589 | -0.20% | 6.9천 |
|---|
| 2026.07.16 | ₩45,653 | ₩45,827 | ₩45,653 | ₩45,704 | +0.11% | 1.5만 |
|---|
| 2026.07.15 | ₩45,774 | ₩46,525 | ₩45,572 | ₩45,760 | -0.03% | 13.1만 |
|---|
| 2026.07.14 | ₩45,089 | ₩45,774 | ₩45,089 | ₩45,693 | +1.34% | 4.8천 |
|---|
| 2026.07.13 | ₩45,492 | ₩45,492 | ₩45,358 | ₩45,365 | -0.28% | 8.5천 |
|---|
| 2026.07.10 | ₩45,465 | ₩45,519 | ₩45,344 | ₩45,492 | +0.06% | 3.4천 |
|---|
| 2026.07.09 | ₩45,150 | ₩45,338 | ₩45,150 | ₩45,300 | +0.33% | 1.8만 |
|---|
| 2026.07.08 | ₩44,996 | ₩45,100 | ₩44,902 | ₩45,100 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩45,318 | ₩45,318 | ₩45,157 | ₩45,189 | -0.28% | 1.3만 |
|---|
| 2026.07.06 | ₩45,224 | ₩45,479 | ₩45,224 | ₩45,432 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩45,143 | ₩45,183 | ₩44,768 | ₩44,959 | -0.41% | 4.7천 |
|---|
| 2026.07.01 | ₩44,620 | ₩44,902 | ₩44,620 | ₩44,722 | +0.23% | 1.4만 |
|---|
| 2026.06.30 | ₩44,714 | ₩44,902 | ₩44,714 | ₩44,864 | +0.34% | 8.5천 |
|---|
| 2026.06.29 | ₩44,848 | ₩45,069 | ₩44,674 | ₩44,828 | -0.04% | 7.1천 |
|---|
| 2026.06.26 | ₩44,674 | ₩44,915 | ₩44,593 | ₩44,821 | +0.33% | 1.2만 |
|---|
| 2026.06.25 | ₩44,754 | ₩45,297 | ₩44,754 | ₩44,805 | +0.11% | 1만 |
|---|
| 2026.06.24 | ₩44,700 | ₩44,781 | ₩44,566 | ₩44,660 | -0.09% | 6천 |
|---|
| 2026.06.23 | ₩44,902 | ₩45,009 | ₩44,848 | ₩44,864 | -0.08% | 6.7천 |
|---|
| 2026.06.22 | ₩45,505 | ₩45,505 | ₩45,344 | ₩45,409 | -0.21% | 1.7만 |
|---|
| 2026.06.18 | ₩45,318 | ₩45,452 | ₩45,318 | ₩45,417 | +0.22% | 8.3천 |
|---|
| 2026.06.17 | ₩45,921 | ₩45,935 | ₩45,288 | ₩45,288 | -1.38% | 5.1천 |
|---|
| 2026.06.16 | ₩45,841 | ₩45,921 | ₩45,814 | ₩45,814 | -0.06% | 5.9천 |
|---|
| 2026.06.15 | ₩46,069 | ₩46,069 | ₩45,947 | ₩45,947 | -0.26% | 1.2만 |
|---|
| 2026.06.12 | ₩45,452 | ₩45,774 | ₩45,452 | ₩45,709 | +0.57% | 9천 |
|---|
| 2026.06.11 | ₩45,009 | ₩45,524 | ₩44,955 | ₩45,524 | +1.14% | 8.8천 |
|---|
| 2026.06.10 | ₩45,170 | ₩45,170 | ₩44,778 | ₩44,778 | -0.87% | 1.3천 |
|---|
| 2026.06.09 | ₩45,411 | ₩45,492 | ₩44,660 | ₩45,091 | -0.71% | 8.8천 |
|---|
| 2026.06.08 | ₩45,411 | ₩45,411 | ₩45,100 | ₩45,100 | -0.69% | 2.8천 |
|---|
| 2026.06.05 | ₩45,539 | ₩45,539 | ₩44,904 | ₩44,904 | -1.39% | 8.6천 |
|---|
| 2026.06.04 | ₩45,707 | ₩45,905 | ₩45,707 | ₩45,905 | +0.43% | 800 |
|---|
| 2026.06.03 | ₩45,733 | ₩45,801 | ₩45,733 | ₩45,739 | +0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩45,881 | ₩46,250 | ₩45,827 | ₩46,027 | +0.32% | 1.3만 |
|---|
| 2026.06.01 | ₩45,546 | ₩45,854 | ₩45,546 | ₩45,784 | +0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩45,613 | ₩45,619 | ₩45,526 | ₩45,540 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩45,505 | ₩45,613 | ₩45,479 | ₩45,547 | +0.09% | 1.5만 |
|---|
| 2026.05.27 | ₩45,546 | ₩45,559 | ₩45,465 | ₩45,526 | -0.04% | 1.8만 |
|---|
| 2026.05.26 | ₩45,713 | ₩45,713 | ₩45,613 | ₩45,673 | -0.09% | 7.5천 |
|---|
| 2026.05.22 | ₩45,339 | ₩45,458 | ₩45,277 | ₩45,331 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩45,263 | ₩45,331 | ₩45,170 | ₩45,279 | +0.04% | 8.9천 |
|---|
| 2026.05.20 | ₩45,076 | ₩45,458 | ₩45,017 | ₩45,275 | +0.44% | 8.4천 |
|---|
| 2026.05.19 | ₩45,022 | ₩45,063 | ₩44,835 | ₩44,922 | -0.22% | 9.3천 |
|---|
| 2026.05.18 | ₩45,130 | ₩45,291 | ₩45,103 | ₩45,245 | +0.26% | 1.8만 |
|---|
| 2026.05.15 | ₩45,143 | ₩45,170 | ₩45,036 | ₩45,064 | -0.18% | 6.3천 |
|---|
| 2026.05.14 | ₩45,881 | ₩45,881 | ₩45,680 | ₩45,693 | -0.41% | 2.3만 |
|---|
| 2026.05.13 | ₩46,324 | ₩46,324 | ₩45,438 | ₩45,566 | -1.64% | 5.7천 |
|---|
| 2026.05.12 | ₩45,385 | ₩45,508 | ₩45,385 | ₩45,508 | +0.27% | 5.5천 |
|---|
| 2026.05.11 | ₩45,680 | ₩45,760 | ₩45,642 | ₩45,684 | +0.01% | 1.2만 |
|---|
| 2026.05.08 | ₩45,371 | ₩45,559 | ₩45,371 | ₩45,519 | +0.33% | 1.3만 |
|---|
| 2026.05.07 | ₩45,720 | ₩45,720 | ₩45,210 | ₩45,228 | -1.08% | 1.6만 |
|---|
| 2026.05.06 | ₩45,009 | ₩45,594 | ₩45,009 | ₩45,594 | +1.30% | 1만 |
|---|
| 2026.05.05 | ₩45,170 | ₩45,331 | ₩45,170 | ₩45,311 | +0.31% | 8.6천 |
|---|
| 2026.05.04 | ₩44,988 | ₩45,157 | ₩44,861 | ₩44,903 | -0.19% | 9.9천 |
|---|
| 2026.05.01 | ₩45,277 | ₩45,365 | ₩45,116 | ₩45,138 | -0.31% | 1.5만 |
|---|
| 2026.04.30 | ₩44,888 | ₩45,398 | ₩44,861 | ₩45,259 | +0.82% | 7천 |
|---|
| 2026.04.29 | ₩44,861 | ₩44,861 | ₩44,593 | ₩44,722 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩44,861 | ₩44,996 | ₩44,794 | ₩44,848 | -0.03% | 1.4만 |
|---|
| 2026.04.27 | ₩44,861 | ₩44,989 | ₩44,861 | ₩44,955 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩44,835 | ₩44,927 | ₩44,835 | ₩44,927 | +0.21% | 8.4천 |
|---|
| 2026.04.23 | ₩44,888 | ₩44,969 | ₩44,687 | ₩44,813 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩44,895 | ₩44,895 | ₩44,823 | ₩44,875 | -0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩44,929 | ₩44,929 | ₩44,576 | ₩44,576 | -0.79% | 5.9천 |
|---|
| 2026.04.20 | ₩45,505 | ₩45,505 | ₩44,794 | ₩44,869 | -1.40% | 7.1천 |
|---|
| 2026.04.17 | ₩44,684 | ₩44,902 | ₩44,684 | ₩44,819 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,566 | ₩44,734 | ₩44,539 | ₩44,594 | +0.06% | 1.4천 |
|---|
| 2026.04.15 | ₩44,392 | ₩44,526 | ₩44,392 | ₩44,499 | +0.24% | 8.3천 |
|---|
| 2026.04.14 | ₩44,311 | ₩44,580 | ₩44,274 | ₩44,539 | +0.51% | 1.2만 |
|---|
| 2026.04.13 | ₩43,949 | ₩44,298 | ₩43,949 | ₩44,298 | +0.79% | 6.3천 |
|---|
| 2026.04.10 | ₩44,043 | ₩44,110 | ₩43,922 | ₩43,977 | -0.15% | 2만 |
|---|
| 2026.04.09 | ₩43,104 | ₩44,030 | ₩43,104 | ₩43,993 | +2.06% | 3.2천 |
|---|
| 2026.04.08 | ₩43,775 | ₩43,807 | ₩43,600 | ₩43,807 | +0.07% | 1.1만 |
|---|
| 2026.04.07 | ₩43,091 | ₩43,159 | ₩42,903 | ₩43,159 | +0.16% | 5.4천 |
|---|
| 2026.04.06 | ₩42,983 | ₩43,091 | ₩42,943 | ₩43,088 | +0.24% | 5.7천 |
|---|
| 2026.04.02 | ₩42,728 | ₩42,943 | ₩42,634 | ₩42,943 | +0.50% | 9.2천 |
|---|
| 2026.04.01 | ₩42,916 | ₩43,010 | ₩42,809 | ₩42,876 | -0.09% | 1.5만 |
|---|
| 2026.03.31 | ₩42,447 | ₩42,710 | ₩42,286 | ₩42,710 | +0.62% | 9.2천 |
|---|
| 2026.03.30 | ₩42,245 | ₩42,245 | ₩41,883 | ₩41,949 | -0.70% | 1.4만 |
|---|
| 2026.03.27 | ₩42,219 | ₩42,359 | ₩42,044 | ₩42,125 | -0.22% | 2.2천 |
|---|
| 2026.03.26 | ₩43,064 | ₩43,064 | ₩42,235 | ₩42,235 | -1.93% | 3.2천 |
|---|
| 2026.03.25 | ₩42,742 | ₩42,836 | ₩42,742 | ₩42,755 | +0.03% | 3.7천 |
|---|
| 2026.03.24 | ₩42,312 | ₩42,514 | ₩42,312 | ₩42,414 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩42,769 | ₩42,769 | ₩42,312 | ₩42,429 | -0.79% | 5.5천 |
|---|
| 2026.03.20 | ₩42,608 | ₩42,608 | ₩41,883 | ₩41,988 | -1.45% | 1.9만 |
|---|
| 2026.03.19 | ₩42,460 | ₩43,184 | ₩42,393 | ₩42,738 | +0.65% | 6.7천 |
|---|
| 2026.03.18 | ₩43,252 | ₩43,533 | ₩42,836 | ₩42,837 | -0.96% | 6.4천 |
|---|
| 2026.03.17 | ₩44,070 | ₩44,070 | ₩43,265 | ₩43,309 | -1.73% | 1.6만 |
|---|
| 2026.03.16 | ₩43,111 | ₩43,117 | ₩42,930 | ₩42,997 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩43,010 | ₩43,010 | ₩42,648 | ₩42,648 | -0.84% | 2.8천 |
|---|
| 2026.03.12 | ₩43,131 | ₩43,211 | ₩42,973 | ₩42,973 | -0.37% | 5.2천 |
|---|
| 2026.03.11 | ₩43,426 | ₩43,497 | ₩43,399 | ₩43,497 | +0.16% | 7.4천 |
|---|
| 2026.03.10 | ₩43,606 | ₩43,788 | ₩43,468 | ₩43,468 | -0.32% | 5.1천 |
|---|
| 2026.03.09 | ₩42,775 | ₩43,419 | ₩42,775 | ₩43,407 | +1.48% | 4.6천 |
|---|
| 2026.03.06 | ₩43,064 | ₩43,345 | ₩42,983 | ₩43,207 | +0.33% | 6.4천 |
|---|
| 2026.03.05 | ₩43,909 | ₩43,909 | ₩43,184 | ₩43,430 | -1.09% | 1.9만 |
|---|
| 2026.03.04 | ₩44,110 | ₩44,110 | ₩43,694 | ₩43,934 | -0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩44,271 | ₩44,271 | ₩43,131 | ₩43,739 | -1.20% | 4.8천 |
|---|
| 2026.03.02 | ₩44,553 | ₩44,727 | ₩44,550 | ₩44,648 | +0.21% | 3.7천 |
|---|
| 2026.02.27 | ₩44,633 | ₩44,808 | ₩44,633 | ₩44,802 | +0.38% | 3.4만 |
|---|
| 2026.02.26 | ₩44,727 | ₩44,876 | ₩44,553 | ₩44,876 | +0.33% | 1.9만 |
|---|
| 2026.02.25 | ₩44,620 | ₩44,835 | ₩44,613 | ₩44,808 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩44,405 | ₩44,633 | ₩44,405 | ₩44,633 | +0.51% | 1.2만 |
|---|
| 2026.02.23 | ₩44,459 | ₩44,459 | ₩44,338 | ₩44,381 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩44,768 | ₩44,768 | ₩44,405 | ₩44,633 | -0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩44,258 | ₩44,378 | ₩44,191 | ₩44,354 | +0.22% | 2.7천 |
|---|
| 2026.02.18 | ₩44,700 | ₩44,700 | ₩44,311 | ₩44,373 | -0.73% | 1만 |
|---|
| 2026.02.17 | ₩44,258 | ₩44,258 | ₩43,788 | ₩44,114 | -0.32% | 7.7천 |
|---|
| 2026.02.13 | ₩43,453 | ₩44,298 | ₩43,453 | ₩44,201 | +1.72% | 7.5천 |
|---|
| 2026.02.12 | ₩44,741 | ₩44,741 | ₩43,949 | ₩43,996 | -1.66% | 1.4만 |
|---|
| 2026.02.11 | ₩44,513 | ₩44,566 | ₩44,285 | ₩44,539 | +0.06% | 2.1만 |
|---|
| 2026.02.10 | ₩44,392 | ₩44,499 | ₩44,365 | ₩44,369 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩44,164 | ₩44,405 | ₩44,164 | ₩44,358 | +0.44% | 8.5천 |
|---|
| 2026.02.06 | ₩43,694 | ₩44,010 | ₩43,681 | ₩44,010 | +0.72% | 8.6천 |
|---|
| 2026.02.05 | ₩43,574 | ₩43,574 | ₩43,144 | ₩43,160 | -0.95% | 3.8천 |
|---|
| 2026.02.04 | ₩43,802 | ₩43,855 | ₩43,421 | ₩43,629 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩43,426 | ₩43,547 | ₩43,171 | ₩43,533 | +0.25% | 9.3천 |
|---|
| 2026.02.02 | ₩43,976 | ₩43,976 | ₩43,014 | ₩43,198 | -1.77% | 1.3만 |
|---|
| 2026.01.30 | ₩43,614 | ₩43,614 | ₩43,077 | ₩43,190 | -0.97% | 5.2천 |
|---|
| 2026.01.29 | ₩44,727 | ₩44,727 | ₩43,211 | ₩43,932 | -1.78% | 3.6만 |
|---|
| 2026.01.28 | ₩44,244 | ₩44,385 | ₩43,694 | ₩43,772 | -1.07% | 1.3만 |
|---|
| 2026.01.27 | ₩43,641 | ₩43,748 | ₩43,641 | ₩43,748 | +0.25% | 7.9천 |
|---|
| 2026.01.26 | ₩43,788 | ₩43,788 | ₩43,426 | ₩43,426 | -0.83% | 6.1천 |
|---|
| 2026.01.23 | ₩43,155 | ₩43,197 | ₩43,144 | ₩43,197 | +0.10% | 4.8천 |
|---|
| 2026.01.22 | ₩43,077 | ₩43,252 | ₩43,077 | ₩43,138 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩42,769 | ₩42,943 | ₩42,648 | ₩42,896 | +0.30% | 6.1천 |
|---|
| 2026.01.20 | ₩42,460 | ₩42,581 | ₩42,286 | ₩42,307 | -0.36% | 4.4천 |
|---|
| 2026.01.16 | ₩42,822 | ₩42,836 | ₩42,702 | ₩42,739 | -0.19% | 5.4천 |
|---|
| 2026.01.15 | ₩42,755 | ₩42,930 | ₩42,755 | ₩42,836 | +0.19% | 1.7천 |
|---|
| 2026.01.14 | ₩42,621 | ₩42,702 | ₩42,608 | ₩42,693 | +0.17% | 2천 |
|---|
| 2026.01.13 | ₩42,621 | ₩42,688 | ₩42,581 | ₩42,638 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩42,527 | ₩42,761 | ₩42,527 | ₩42,761 | +0.55% | 1.1만 |
|---|
| 2026.01.09 | ₩42,562 | ₩42,581 | ₩42,507 | ₩42,507 | -0.13% | 4.4천 |
|---|
| 2026.01.08 | ₩42,125 | ₩42,359 | ₩42,125 | ₩42,294 | +0.40% | 6.2천 |
|---|
| 2026.01.07 | ₩42,312 | ₩42,312 | ₩42,219 | ₩42,219 | -0.22% | 8.4천 |
|---|
| 2026.01.06 | ₩42,178 | ₩42,406 | ₩42,152 | ₩42,386 | +0.49% | 7.5천 |
|---|
| 2026.01.05 | ₩41,950 | ₩42,165 | ₩41,934 | ₩42,111 | +0.38% | 6.7천 |
|---|
| 2026.01.02 | ₩41,722 | ₩41,749 | ₩41,600 | ₩41,706 | -0.04% | 6.1천 |
|---|
| 2025.12.31 | ₩41,682 | ₩41,682 | ₩41,500 | ₩41,500 | -0.44% | 2.4천 |
|---|
| 2025.12.30 | ₩41,467 | ₩42,219 | ₩41,467 | ₩41,744 | +0.67% | 1.5천 |
|---|
| 2025.12.29 | ₩42,406 | ₩42,406 | ₩42,165 | ₩42,239 | -0.40% | 7.2천 |
|---|
| 2025.12.26 | ₩42,414 | ₩42,433 | ₩42,414 | ₩42,433 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,380 | ₩42,444 | ₩42,380 | ₩42,386 | +0.02% | 3천 |
|---|
| 2025.12.23 | ₩42,125 | ₩42,245 | ₩42,125 | ₩42,245 | +0.29% | 9.9천 |
|---|
| 2025.12.22 | ₩42,115 | ₩42,118 | ₩42,044 | ₩42,118 | +0.01% | 1.4천 |
|---|
| 2025.12.19 | ₩41,883 | ₩41,964 | ₩41,883 | ₩41,910 | +0.06% | 3.4천 |
|---|
| 2025.12.18 | ₩41,776 | ₩41,776 | ₩41,709 | ₩41,709 | -0.16% | 1.7천 |
|---|
| 2025.12.17 | ₩41,588 | ₩41,628 | ₩41,454 | ₩41,494 | -0.23% | 1.5만 |
|---|
| 2025.12.16 | ₩41,937 | ₩41,937 | ₩41,642 | ₩41,695 | -0.58% | 4.4천 |
|---|
| 2025.12.15 | ₩42,004 | ₩42,004 | ₩41,883 | ₩41,899 | -0.25% | 1.5만 |
|---|
| 2025.12.12 | ₩42,111 | ₩42,111 | ₩41,801 | ₩41,840 | -0.64% | 3천 |
|---|
| 2025.12.11 | ₩41,991 | ₩42,205 | ₩41,991 | ₩42,158 | +0.40% | 1.5천 |
|---|
| 2025.12.10 | ₩41,644 | ₩42,044 | ₩41,644 | ₩41,936 | +0.70% | 9.7천 |
|---|
| 2025.12.09 | ₩41,588 | ₩41,729 | ₩41,568 | ₩41,568 | -0.05% | 1.5천 |
|---|
| 2025.12.08 | ₩41,749 | ₩41,749 | ₩41,615 | ₩41,643 | -0.25% | 1.1천 |
|---|
| 2025.12.05 | ₩42,688 | ₩42,688 | ₩41,797 | ₩41,797 | -2.09% | 3.9천 |
|---|
| 2025.12.04 | ₩41,897 | ₩41,897 | ₩41,783 | ₩41,797 | -0.24% | 2천 |
|---|
| 2025.12.03 | ₩41,729 | ₩41,844 | ₩41,729 | ₩41,844 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩41,556 | ₩41,564 | ₩41,556 | ₩41,564 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩41,561 | ₩41,561 | ₩41,420 | ₩41,420 | -0.34% | 1.9천 |
|---|
| 2025.11.28 | ₩41,588 | ₩41,678 | ₩41,588 | ₩41,678 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,018 | ₩41,226 | ₩41,018 | ₩41,183 | +0.40% | 2.8천 |
|---|
| 2025.11.24 | ₩40,582 | ₩40,797 | ₩40,582 | ₩40,797 | +0.53% | 3.2천 |
|---|
| 2025.11.21 | ₩40,247 | ₩40,452 | ₩40,233 | ₩40,452 | +0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩40,456 | ₩40,456 | ₩40,153 | ₩40,153 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩40,582 | ₩40,783 | ₩40,542 | ₩40,583 | +0.00% | 2.4천 |
|---|
| 2025.11.18 | ₩40,542 | ₩40,743 | ₩40,542 | ₩40,601 | +0.15% | 900 |
|---|
| 2025.11.17 | ₩41,119 | ₩41,119 | ₩40,696 | ₩40,696 | -1.03% | 2.3천 |
|---|
| 2025.11.14 | ₩41,132 | ₩41,132 | ₩41,026 | ₩41,026 | -0.26% | 3.8천 |
|---|
| 2025.11.13 | ₩41,561 | ₩41,575 | ₩41,090 | ₩41,090 | -1.13% | 1.3천 |
|---|
| 2025.11.12 | ₩41,762 | ₩41,776 | ₩41,683 | ₩41,683 | -0.19% | 3.4천 |
|---|
| 2025.11.11 | ₩41,548 | ₩41,642 | ₩41,498 | ₩41,597 | +0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩41,360 | ₩41,560 | ₩41,360 | ₩41,514 | +0.37% | 1.2천 |
|---|
| 2025.11.07 | ₩40,897 | ₩40,972 | ₩40,897 | ₩40,972 | +0.18% | 600 |
|---|
| 2025.11.06 | ₩41,172 | ₩41,172 | ₩40,860 | ₩40,894 | -0.67% | 2.9천 |
|---|
| 2025.11.05 | ₩40,381 | ₩41,053 | ₩40,381 | ₩41,053 | +1.66% | 1.1천 |
|---|
| 2025.11.04 | ₩40,986 | ₩41,011 | ₩40,805 | ₩40,805 | -0.44% | 1.5천 |
|---|
| 2025.11.03 | ₩41,194 | ₩41,199 | ₩41,135 | ₩41,199 | +0.01% | 3.4천 |
|---|
| 2025.10.31 | ₩41,011 | ₩41,160 | ₩41,011 | ₩41,160 | +0.36% | 2.2천 |
|---|
| 2025.10.30 | ₩41,253 | ₩41,253 | ₩41,114 | ₩41,114 | -0.33% | 1천 |
|---|
| 2025.10.29 | ₩41,400 | ₩41,449 | ₩41,186 | ₩41,199 | -0.49% | 1.3천 |
|---|
| 2025.10.28 | ₩41,293 | ₩41,318 | ₩41,226 | ₩41,318 | +0.06% | 3.7천 |
|---|
| 2025.10.27 | ₩41,266 | ₩41,320 | ₩41,186 | ₩41,320 | +0.13% | 2.5천 |
|---|
| 2025.10.24 | ₩41,119 | ₩41,161 | ₩41,080 | ₩41,080 | -0.09% | 700 |
|---|
| 2025.10.23 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,783 | ₩40,783 | ₩40,670 | ₩40,670 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩40,649 | ₩40,904 | ₩40,649 | ₩40,767 | +0.29% | 8.8천 |
|---|
| 2025.10.20 | ₩40,778 | ₩40,882 | ₩40,778 | ₩40,882 | +0.26% | 500 |
|---|
| 2025.10.17 | ₩40,448 | ₩40,507 | ₩40,448 | ₩40,507 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩40,649 | ₩40,783 | ₩40,504 | ₩40,504 | -0.36% | 800 |
|---|
| 2025.10.15 | ₩41,092 | ₩41,092 | ₩40,488 | ₩40,622 | -1.14% | 1.2천 |
|---|
| 2025.10.14 | ₩39,998 | ₩40,488 | ₩39,998 | ₩40,428 | +1.07% | 4.1천 |
|---|
| 2025.10.13 | ₩40,307 | ₩40,461 | ₩40,280 | ₩40,401 | +0.23% | 4.8천 |
|---|
| 2025.10.10 | ₩40,367 | ₩40,367 | ₩39,829 | ₩39,835 | -1.32% | 2천 |
|---|