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 | ₩46,023 | ₩46,150 | ₩46,023 | ₩46,123 | +0.22% | 1.5만 |
| 2026.10.08 | ₩45,762 | ₩45,936 | ₩45,696 | ₩45,915 | +0.33% | 5.5천 |
| 2026.10.07 | ₩45,709 | ₩45,803 | ₩45,655 | ₩45,786 | +0.17% | 9.2천 |
| 2026.10.06 | ₩46,030 | ₩46,297 | ₩46,016 | ₩46,115 | +0.19% | 1.7만 |
| 2026.10.05 | ₩46,016 | ₩46,016 | ₩45,709 | ₩45,954 | -0.14% | 1.3만 |
| 2026.10.02 | ₩45,468 | ₩45,722 | ₩45,468 | ₩45,688 | +0.48% | 2만 |
| 2026.10.01 | ₩45,575 | ₩45,615 | ₩45,107 | ₩45,462 | -0.25% | 2.4만 |
| 2026.09.30 | ₩45,575 | ₩45,776 | ₩45,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,447 |
| -0.28% |
| 2.3만 |
| 2026.09.29 | ₩45,575 | ₩46,351 | ₩45,415 | ₩45,609 | +0.07% | 1.5만 |
|---|
| 2026.09.28 | ₩45,823 | ₩45,883 | ₩45,669 | ₩45,756 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩46,230 | ₩46,378 | ₩46,137 | ₩46,366 | +0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩46,431 | ₩46,431 | ₩46,177 | ₩46,230 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩46,739 | ₩46,739 | ₩46,376 | ₩46,376 | -0.78% | 2.3만 |
|---|
| 2026.09.22 | ₩46,899 | ₩46,899 | ₩46,725 | ₩46,804 | -0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩46,618 | ₩46,859 | ₩46,618 | ₩46,810 | +0.41% | 4.7만 |
|---|
| 2026.09.18 | ₩46,739 | ₩46,739 | ₩46,444 | ₩46,565 | -0.37% | 2.8만 |
|---|
| 2026.09.17 | ₩46,806 | ₩47,280 | ₩46,806 | ₩46,850 | +0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩46,846 | ₩46,912 | ₩46,364 | ₩46,456 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩46,806 | ₩46,859 | ₩46,692 | ₩46,819 | +0.03% | 3.9만 |
|---|
| 2026.09.14 | ₩47,073 | ₩47,073 | ₩46,846 | ₩46,886 | -0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩47,220 | ₩47,233 | ₩47,120 | ₩47,167 | -0.11% | 3.6만 |
|---|
| 2026.09.10 | ₩47,247 | ₩47,247 | ₩46,872 | ₩46,979 | -0.57% | 7.4만 |
|---|
| 2026.09.09 | ₩47,354 | ₩47,354 | ₩47,233 | ₩47,235 | -0.25% | 1.3만 |
|---|
| 2026.09.08 | ₩47,648 | ₩47,648 | ₩47,362 | ₩47,362 | -0.60% | 1.8만 |
|---|
| 2026.09.04 | ₩47,795 | ₩47,795 | ₩47,381 | ₩47,421 | -0.78% | 7.1천 |
|---|
| 2026.09.03 | ₩47,307 | ₩47,514 | ₩47,220 | ₩47,467 | +0.34% | 6천 |
|---|
| 2026.09.02 | ₩47,006 | ₩47,207 | ₩47,006 | ₩47,180 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩47,019 | ₩47,220 | ₩47,019 | ₩47,030 | +0.02% | 4.5천 |
|---|
| 2026.08.31 | ₩47,140 | ₩47,829 | ₩47,113 | ₩47,163 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩47,287 | ₩47,608 | ₩47,153 | ₩47,177 | -0.23% | 8.7천 |
|---|
| 2026.08.27 | ₩47,153 | ₩47,340 | ₩47,153 | ₩47,311 | +0.33% | 2.9만 |
|---|
| 2026.08.26 | ₩47,193 | ₩47,233 | ₩47,153 | ₩47,187 | -0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩47,073 | ₩47,889 | ₩47,046 | ₩47,228 | +0.33% | 8.8천 |
|---|
| 2026.08.24 | ₩47,160 | ₩47,962 | ₩47,073 | ₩47,126 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩46,872 | ₩47,255 | ₩46,872 | ₩47,255 | +0.82% | 8.7천 |
|---|
| 2026.08.20 | ₩47,019 | ₩47,126 | ₩46,949 | ₩46,949 | -0.15% | 1.3만 |
|---|
| 2026.08.19 | ₩47,100 | ₩47,260 | ₩47,086 | ₩47,124 | +0.05% | 3.7만 |
|---|
| 2026.08.18 | ₩47,006 | ₩47,006 | ₩46,859 | ₩46,870 | -0.29% | 2.6만 |
|---|
| 2026.08.17 | ₩46,939 | ₩47,140 | ₩46,939 | ₩47,094 | +0.33% | 8.1천 |
|---|
| 2026.08.14 | ₩47,019 | ₩47,086 | ₩46,993 | ₩47,027 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩46,886 | ₩47,661 | ₩46,879 | ₩46,959 | +0.16% | 1.4만 |
|---|
| 2026.08.12 | ₩46,765 | ₩46,886 | ₩46,765 | ₩46,828 | +0.13% | 1만 |
|---|
| 2026.08.11 | ₩46,739 | ₩46,846 | ₩46,705 | ₩46,719 | -0.04% | 9.1천 |
|---|
| 2026.08.10 | ₩46,672 | ₩46,779 | ₩46,658 | ₩46,735 | +0.13% | 4.3만 |
|---|
| 2026.08.07 | ₩46,545 | ₩46,752 | ₩46,538 | ₩46,578 | +0.07% | 6.8만 |
|---|
| 2026.08.06 | ₩46,424 | ₩47,133 | ₩46,271 | ₩46,271 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩46,491 | ₩46,565 | ₩46,344 | ₩46,356 | -0.29% | 1.2만 |
|---|
| 2026.08.04 | ₩46,083 | ₩46,431 | ₩46,043 | ₩46,415 | +0.72% | 2.1만 |
|---|
| 2026.08.03 | ₩45,856 | ₩46,016 | ₩45,615 | ₩45,924 | +0.15% | 1.8만 |
|---|
| 2026.07.31 | ₩45,669 | ₩46,010 | ₩45,562 | ₩45,773 | +0.23% | 6.9천 |
|---|
| 2026.07.30 | ₩45,602 | ₩45,782 | ₩45,482 | ₩45,782 | +0.40% | 8.4천 |
|---|
| 2026.07.29 | ₩45,468 | ₩45,642 | ₩45,282 | ₩45,282 | -0.41% | 9.3천 |
|---|
| 2026.07.28 | ₩45,455 | ₩46,217 | ₩45,428 | ₩45,554 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩45,562 | ₩45,696 | ₩45,441 | ₩45,530 | -0.07% | 7.3천 |
|---|
| 2026.07.24 | ₩45,589 | ₩45,776 | ₩45,555 | ₩45,568 | -0.04% | 8.8천 |
|---|
| 2026.07.23 | ₩45,602 | ₩45,629 | ₩45,428 | ₩45,459 | -0.31% | 1.9만 |
|---|
| 2026.07.22 | ₩46,444 | ₩46,518 | ₩45,796 | ₩45,840 | -1.30% | 6.2천 |
|---|
| 2026.07.21 | ₩45,589 | ₩45,709 | ₩45,589 | ₩45,696 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩45,433 | ₩45,441 | ₩45,268 | ₩45,290 | -0.31% | 5.7천 |
|---|
| 2026.07.17 | ₩45,535 | ₩45,535 | ₩45,348 | ₩45,444 | -0.20% | 6.9천 |
|---|
| 2026.07.16 | ₩45,508 | ₩45,682 | ₩45,508 | ₩45,559 | +0.11% | 1.5만 |
|---|
| 2026.07.15 | ₩45,629 | ₩46,378 | ₩45,428 | ₩45,615 | -0.03% | 13.1만 |
|---|
| 2026.07.14 | ₩44,947 | ₩45,629 | ₩44,947 | ₩45,548 | +1.34% | 4.8천 |
|---|
| 2026.07.13 | ₩45,348 | ₩45,348 | ₩45,214 | ₩45,221 | -0.28% | 8.5천 |
|---|
| 2026.07.10 | ₩45,321 | ₩45,375 | ₩45,201 | ₩45,348 | +0.06% | 3.4천 |
|---|
| 2026.07.09 | ₩45,007 | ₩45,194 | ₩45,007 | ₩45,157 | +0.33% | 1.8만 |
|---|
| 2026.07.08 | ₩44,853 | ₩44,957 | ₩44,759 | ₩44,957 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩45,174 | ₩45,174 | ₩45,014 | ₩45,046 | -0.28% | 1.3만 |
|---|
| 2026.07.06 | ₩45,080 | ₩45,334 | ₩45,080 | ₩45,288 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩45,000 | ₩45,040 | ₩44,626 | ₩44,817 | -0.41% | 4.7천 |
|---|
| 2026.07.01 | ₩44,479 | ₩44,759 | ₩44,479 | ₩44,580 | +0.23% | 1.4만 |
|---|
| 2026.06.30 | ₩44,572 | ₩44,759 | ₩44,572 | ₩44,722 | +0.34% | 8.5천 |
|---|
| 2026.06.29 | ₩44,706 | ₩44,927 | ₩44,532 | ₩44,686 | -0.04% | 7.1천 |
|---|
| 2026.06.26 | ₩44,532 | ₩44,773 | ₩44,452 | ₩44,679 | +0.33% | 1.2만 |
|---|
| 2026.06.25 | ₩44,612 | ₩45,154 | ₩44,612 | ₩44,663 | +0.11% | 1만 |
|---|
| 2026.06.24 | ₩44,559 | ₩44,639 | ₩44,425 | ₩44,519 | -0.09% | 6천 |
|---|
| 2026.06.23 | ₩44,759 | ₩44,866 | ₩44,706 | ₩44,722 | -0.08% | 6.7천 |
|---|
| 2026.06.22 | ₩45,361 | ₩45,361 | ₩45,201 | ₩45,265 | -0.21% | 1.7만 |
|---|
| 2026.06.18 | ₩45,174 | ₩45,308 | ₩45,174 | ₩45,273 | +0.22% | 8.3천 |
|---|
| 2026.06.17 | ₩45,776 | ₩45,789 | ₩45,145 | ₩45,145 | -1.38% | 5.1천 |
|---|
| 2026.06.16 | ₩45,696 | ₩45,776 | ₩45,669 | ₩45,669 | -0.06% | 5.9천 |
|---|
| 2026.06.15 | ₩45,923 | ₩45,923 | ₩45,801 | ₩45,801 | -0.26% | 1.2만 |
|---|
| 2026.06.12 | ₩45,308 | ₩45,629 | ₩45,308 | ₩45,564 | +0.57% | 9천 |
|---|
| 2026.06.11 | ₩44,866 | ₩45,380 | ₩44,813 | ₩45,380 | +1.14% | 8.8천 |
|---|
| 2026.06.10 | ₩45,027 | ₩45,027 | ₩44,636 | ₩44,636 | -0.87% | 1.3천 |
|---|
| 2026.06.09 | ₩45,268 | ₩45,348 | ₩44,519 | ₩44,948 | -0.71% | 8.8천 |
|---|
| 2026.06.08 | ₩45,268 | ₩45,268 | ₩44,957 | ₩44,957 | -0.69% | 2.8천 |
|---|
| 2026.06.05 | ₩45,395 | ₩45,395 | ₩44,762 | ₩44,762 | -1.39% | 8.6천 |
|---|
| 2026.06.04 | ₩45,562 | ₩45,760 | ₩45,562 | ₩45,760 | +0.43% | 800 |
|---|
| 2026.06.03 | ₩45,589 | ₩45,655 | ₩45,589 | ₩45,594 | +0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩45,736 | ₩46,103 | ₩45,682 | ₩45,881 | +0.32% | 1.3만 |
|---|
| 2026.06.01 | ₩45,401 | ₩45,709 | ₩45,401 | ₩45,639 | +0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩45,468 | ₩45,475 | ₩45,381 | ₩45,396 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩45,361 | ₩45,468 | ₩45,334 | ₩45,403 | +0.09% | 1.5만 |
|---|
| 2026.05.27 | ₩45,401 | ₩45,415 | ₩45,321 | ₩45,381 | -0.04% | 1.8만 |
|---|
| 2026.05.26 | ₩45,568 | ₩45,568 | ₩45,468 | ₩45,528 | -0.09% | 7.5천 |
|---|
| 2026.05.22 | ₩45,195 | ₩45,314 | ₩45,134 | ₩45,187 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩45,119 | ₩45,187 | ₩45,027 | ₩45,135 | +0.04% | 8.9천 |
|---|
| 2026.05.20 | ₩44,933 | ₩45,314 | ₩44,874 | ₩45,131 | +0.44% | 8.4천 |
|---|
| 2026.05.19 | ₩44,880 | ₩44,920 | ₩44,693 | ₩44,779 | -0.22% | 9.3천 |
|---|
| 2026.05.18 | ₩44,987 | ₩45,147 | ₩44,960 | ₩45,102 | +0.26% | 1.8만 |
|---|
| 2026.05.15 | ₩45,000 | ₩45,027 | ₩44,893 | ₩44,921 | -0.18% | 6.3천 |
|---|
| 2026.05.14 | ₩45,736 | ₩45,736 | ₩45,535 | ₩45,548 | -0.41% | 2.3만 |
|---|
| 2026.05.13 | ₩46,177 | ₩46,177 | ₩45,294 | ₩45,421 | -1.64% | 5.7천 |
|---|
| 2026.05.12 | ₩45,241 | ₩45,364 | ₩45,241 | ₩45,364 | +0.27% | 5.5천 |
|---|
| 2026.05.11 | ₩45,535 | ₩45,615 | ₩45,498 | ₩45,539 | +0.01% | 1.2만 |
|---|
| 2026.05.08 | ₩45,227 | ₩45,415 | ₩45,227 | ₩45,375 | +0.33% | 1.3만 |
|---|
| 2026.05.07 | ₩45,575 | ₩45,575 | ₩45,067 | ₩45,084 | -1.08% | 1.6만 |
|---|
| 2026.05.06 | ₩44,866 | ₩45,449 | ₩44,866 | ₩45,449 | +1.30% | 1만 |
|---|
| 2026.05.05 | ₩45,027 | ₩45,187 | ₩45,027 | ₩45,167 | +0.31% | 8.6천 |
|---|
| 2026.05.04 | ₩44,845 | ₩45,014 | ₩44,719 | ₩44,761 | -0.19% | 9.9천 |
|---|
| 2026.05.01 | ₩45,134 | ₩45,221 | ₩44,973 | ₩44,995 | -0.31% | 1.5만 |
|---|
| 2026.04.30 | ₩44,746 | ₩45,254 | ₩44,719 | ₩45,115 | +0.82% | 7천 |
|---|
| 2026.04.29 | ₩44,719 | ₩44,719 | ₩44,452 | ₩44,580 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩44,719 | ₩44,853 | ₩44,652 | ₩44,706 | -0.03% | 1.4만 |
|---|
| 2026.04.27 | ₩44,719 | ₩44,846 | ₩44,719 | ₩44,813 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩44,693 | ₩44,785 | ₩44,693 | ₩44,785 | +0.21% | 8.4천 |
|---|
| 2026.04.23 | ₩44,746 | ₩44,826 | ₩44,545 | ₩44,671 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩44,753 | ₩44,753 | ₩44,681 | ₩44,733 | -0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩44,786 | ₩44,786 | ₩44,434 | ₩44,434 | -0.79% | 5.9천 |
|---|
| 2026.04.20 | ₩45,361 | ₩45,361 | ₩44,652 | ₩44,727 | -1.40% | 7.1천 |
|---|
| 2026.04.17 | ₩44,543 | ₩44,759 | ₩44,543 | ₩44,677 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,425 | ₩44,592 | ₩44,398 | ₩44,453 | +0.06% | 1.4천 |
|---|
| 2026.04.15 | ₩44,251 | ₩44,385 | ₩44,251 | ₩44,358 | +0.24% | 8.3천 |
|---|
| 2026.04.14 | ₩44,171 | ₩44,438 | ₩44,134 | ₩44,398 | +0.51% | 1.2만 |
|---|
| 2026.04.13 | ₩43,810 | ₩44,158 | ₩43,810 | ₩44,158 | +0.79% | 6.3천 |
|---|
| 2026.04.10 | ₩43,904 | ₩43,970 | ₩43,783 | ₩43,838 | -0.15% | 2만 |
|---|
| 2026.04.09 | ₩42,967 | ₩43,890 | ₩42,967 | ₩43,854 | +2.06% | 3.2천 |
|---|
| 2026.04.08 | ₩43,636 | ₩43,668 | ₩43,462 | ₩43,668 | +0.07% | 1.1만 |
|---|
| 2026.04.07 | ₩42,954 | ₩43,022 | ₩42,767 | ₩43,022 | +0.16% | 5.4천 |
|---|
| 2026.04.06 | ₩42,847 | ₩42,954 | ₩42,807 | ₩42,951 | +0.24% | 5.7천 |
|---|
| 2026.04.02 | ₩42,593 | ₩42,807 | ₩42,499 | ₩42,807 | +0.50% | 9.2천 |
|---|
| 2026.04.01 | ₩42,780 | ₩42,874 | ₩42,673 | ₩42,740 | -0.09% | 1.5만 |
|---|
| 2026.03.31 | ₩42,312 | ₩42,574 | ₩42,152 | ₩42,574 | +0.62% | 9.2천 |
|---|
| 2026.03.30 | ₩42,112 | ₩42,112 | ₩41,751 | ₩41,816 | -0.70% | 1.4만 |
|---|
| 2026.03.27 | ₩42,085 | ₩42,225 | ₩41,911 | ₩41,991 | -0.22% | 2.2천 |
|---|
| 2026.03.26 | ₩42,927 | ₩42,927 | ₩42,101 | ₩42,101 | -1.93% | 3.2천 |
|---|
| 2026.03.25 | ₩42,606 | ₩42,700 | ₩42,606 | ₩42,620 | +0.03% | 3.7천 |
|---|
| 2026.03.24 | ₩42,178 | ₩42,379 | ₩42,178 | ₩42,280 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩42,633 | ₩42,633 | ₩42,178 | ₩42,295 | -0.79% | 5.5천 |
|---|
| 2026.03.20 | ₩42,473 | ₩42,473 | ₩41,751 | ₩41,855 | -1.45% | 1.9만 |
|---|
| 2026.03.19 | ₩42,326 | ₩43,048 | ₩42,259 | ₩42,602 | +0.65% | 6.7천 |
|---|
| 2026.03.18 | ₩43,115 | ₩43,395 | ₩42,700 | ₩42,701 | -0.96% | 6.4천 |
|---|
| 2026.03.17 | ₩43,930 | ₩43,930 | ₩43,128 | ₩43,172 | -1.73% | 1.6만 |
|---|
| 2026.03.16 | ₩42,974 | ₩42,981 | ₩42,794 | ₩42,860 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩42,874 | ₩42,874 | ₩42,513 | ₩42,513 | -0.84% | 2.8천 |
|---|
| 2026.03.12 | ₩42,994 | ₩43,074 | ₩42,836 | ₩42,836 | -0.37% | 5.2천 |
|---|
| 2026.03.11 | ₩43,288 | ₩43,359 | ₩43,262 | ₩43,359 | +0.16% | 7.4천 |
|---|
| 2026.03.10 | ₩43,468 | ₩43,649 | ₩43,330 | ₩43,330 | -0.32% | 5.1천 |
|---|
| 2026.03.09 | ₩42,640 | ₩43,282 | ₩42,640 | ₩43,270 | +1.48% | 4.6천 |
|---|
| 2026.03.06 | ₩42,927 | ₩43,208 | ₩42,847 | ₩43,070 | +0.33% | 6.4천 |
|---|
| 2026.03.05 | ₩43,770 | ₩43,770 | ₩43,048 | ₩43,292 | -1.09% | 1.9만 |
|---|
| 2026.03.04 | ₩43,970 | ₩43,970 | ₩43,556 | ₩43,795 | -0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩44,131 | ₩44,131 | ₩42,994 | ₩43,600 | -1.20% | 4.8천 |
|---|
| 2026.03.02 | ₩44,412 | ₩44,586 | ₩44,409 | ₩44,507 | +0.21% | 3.7천 |
|---|
| 2026.02.27 | ₩44,492 | ₩44,666 | ₩44,492 | ₩44,660 | +0.38% | 3.4만 |
|---|
| 2026.02.26 | ₩44,586 | ₩44,734 | ₩44,412 | ₩44,734 | +0.33% | 1.9만 |
|---|
| 2026.02.25 | ₩44,479 | ₩44,693 | ₩44,472 | ₩44,666 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩44,265 | ₩44,492 | ₩44,265 | ₩44,492 | +0.51% | 1.2만 |
|---|
| 2026.02.23 | ₩44,318 | ₩44,318 | ₩44,198 | ₩44,241 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩44,626 | ₩44,626 | ₩44,265 | ₩44,492 | -0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩44,118 | ₩44,238 | ₩44,051 | ₩44,214 | +0.22% | 2.7천 |
|---|
| 2026.02.18 | ₩44,559 | ₩44,559 | ₩44,171 | ₩44,233 | -0.73% | 1만 |
|---|
| 2026.02.17 | ₩44,118 | ₩44,118 | ₩43,649 | ₩43,974 | -0.32% | 7.7천 |
|---|
| 2026.02.13 | ₩43,315 | ₩44,158 | ₩43,315 | ₩44,061 | +1.72% | 7.5천 |
|---|
| 2026.02.12 | ₩44,599 | ₩44,599 | ₩43,810 | ₩43,857 | -1.66% | 1.4만 |
|---|
| 2026.02.11 | ₩44,372 | ₩44,425 | ₩44,144 | ₩44,398 | +0.06% | 2.1만 |
|---|
| 2026.02.10 | ₩44,251 | ₩44,358 | ₩44,225 | ₩44,229 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩44,024 | ₩44,265 | ₩44,024 | ₩44,218 | +0.44% | 8.5천 |
|---|
| 2026.02.06 | ₩43,556 | ₩43,870 | ₩43,542 | ₩43,870 | +0.72% | 8.6천 |
|---|
| 2026.02.05 | ₩43,436 | ₩43,436 | ₩43,008 | ₩43,024 | -0.95% | 3.8천 |
|---|
| 2026.02.04 | ₩43,663 | ₩43,716 | ₩43,283 | ₩43,490 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩43,288 | ₩43,409 | ₩43,034 | ₩43,395 | +0.25% | 9.3천 |
|---|
| 2026.02.02 | ₩43,837 | ₩43,837 | ₩42,878 | ₩43,061 | -1.77% | 1.3만 |
|---|
| 2026.01.30 | ₩43,476 | ₩43,476 | ₩42,941 | ₩43,053 | -0.97% | 5.2천 |
|---|
| 2026.01.29 | ₩44,586 | ₩44,586 | ₩43,074 | ₩43,793 | -1.78% | 3.6만 |
|---|
| 2026.01.28 | ₩44,104 | ₩44,245 | ₩43,556 | ₩43,633 | -1.07% | 1.3만 |
|---|
| 2026.01.27 | ₩43,502 | ₩43,609 | ₩43,502 | ₩43,609 | +0.25% | 7.9천 |
|---|
| 2026.01.26 | ₩43,649 | ₩43,649 | ₩43,288 | ₩43,288 | -0.83% | 6.1천 |
|---|
| 2026.01.23 | ₩43,018 | ₩43,060 | ₩43,008 | ₩43,060 | +0.10% | 4.8천 |
|---|
| 2026.01.22 | ₩42,941 | ₩43,115 | ₩42,941 | ₩43,001 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩42,633 | ₩42,807 | ₩42,513 | ₩42,760 | +0.30% | 6.1천 |
|---|
| 2026.01.20 | ₩42,326 | ₩42,446 | ₩42,152 | ₩42,173 | -0.36% | 4.4천 |
|---|
| 2026.01.16 | ₩42,687 | ₩42,700 | ₩42,566 | ₩42,604 | -0.19% | 5.4천 |
|---|
| 2026.01.15 | ₩42,620 | ₩42,794 | ₩42,620 | ₩42,700 | +0.19% | 1.7천 |
|---|
| 2026.01.14 | ₩42,486 | ₩42,566 | ₩42,473 | ₩42,558 | +0.17% | 2천 |
|---|
| 2026.01.13 | ₩42,486 | ₩42,553 | ₩42,446 | ₩42,503 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩42,392 | ₩42,625 | ₩42,392 | ₩42,625 | +0.55% | 1.1만 |
|---|
| 2026.01.09 | ₩42,427 | ₩42,446 | ₩42,372 | ₩42,372 | -0.13% | 4.4천 |
|---|
| 2026.01.08 | ₩41,991 | ₩42,225 | ₩41,991 | ₩42,160 | +0.40% | 6.2천 |
|---|
| 2026.01.07 | ₩42,178 | ₩42,178 | ₩42,085 | ₩42,085 | -0.22% | 8.4천 |
|---|
| 2026.01.06 | ₩42,045 | ₩42,272 | ₩42,018 | ₩42,252 | +0.49% | 7.5천 |
|---|
| 2026.01.05 | ₩41,817 | ₩42,031 | ₩41,801 | ₩41,978 | +0.38% | 6.7천 |
|---|
| 2026.01.02 | ₩41,590 | ₩41,617 | ₩41,468 | ₩41,574 | -0.04% | 6.1천 |
|---|
| 2025.12.31 | ₩41,550 | ₩41,550 | ₩41,368 | ₩41,368 | -0.44% | 2.4천 |
|---|
| 2025.12.30 | ₩41,336 | ₩42,085 | ₩41,336 | ₩41,611 | +0.67% | 1.5천 |
|---|
| 2025.12.29 | ₩42,272 | ₩42,272 | ₩42,031 | ₩42,105 | -0.40% | 7.2천 |
|---|
| 2025.12.26 | ₩42,280 | ₩42,299 | ₩42,280 | ₩42,299 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,245 | ₩42,309 | ₩42,245 | ₩42,252 | +0.02% | 3천 |
|---|
| 2025.12.23 | ₩41,991 | ₩42,112 | ₩41,991 | ₩42,112 | +0.29% | 9.9천 |
|---|
| 2025.12.22 | ₩41,982 | ₩41,985 | ₩41,911 | ₩41,985 | +0.01% | 1.4천 |
|---|
| 2025.12.19 | ₩41,751 | ₩41,831 | ₩41,751 | ₩41,777 | +0.06% | 3.4천 |
|---|
| 2025.12.18 | ₩41,644 | ₩41,644 | ₩41,577 | ₩41,577 | -0.16% | 1.7천 |
|---|
| 2025.12.17 | ₩41,456 | ₩41,496 | ₩41,323 | ₩41,363 | -0.23% | 1.5만 |
|---|
| 2025.12.16 | ₩41,804 | ₩41,804 | ₩41,510 | ₩41,563 | -0.58% | 4.4천 |
|---|
| 2025.12.15 | ₩41,871 | ₩41,871 | ₩41,751 | ₩41,767 | -0.25% | 1.5만 |
|---|
| 2025.12.12 | ₩41,978 | ₩41,978 | ₩41,669 | ₩41,708 | -0.64% | 3천 |
|---|
| 2025.12.11 | ₩41,857 | ₩42,071 | ₩41,857 | ₩42,025 | +0.40% | 1.5천 |
|---|
| 2025.12.10 | ₩41,512 | ₩41,911 | ₩41,512 | ₩41,803 | +0.70% | 9.7천 |
|---|
| 2025.12.09 | ₩41,456 | ₩41,597 | ₩41,436 | ₩41,436 | -0.05% | 1.5천 |
|---|
| 2025.12.08 | ₩41,617 | ₩41,617 | ₩41,483 | ₩41,511 | -0.25% | 1.1천 |
|---|
| 2025.12.05 | ₩42,553 | ₩42,553 | ₩41,665 | ₩41,665 | -2.09% | 3.9천 |
|---|
| 2025.12.04 | ₩41,764 | ₩41,764 | ₩41,650 | ₩41,665 | -0.24% | 2천 |
|---|
| 2025.12.03 | ₩41,597 | ₩41,712 | ₩41,597 | ₩41,712 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩41,424 | ₩41,432 | ₩41,424 | ₩41,432 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩41,430 | ₩41,430 | ₩41,289 | ₩41,289 | -0.34% | 1.9천 |
|---|
| 2025.11.28 | ₩41,456 | ₩41,546 | ₩41,456 | ₩41,546 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩40,888 | ₩41,095 | ₩40,888 | ₩41,052 | +0.40% | 2.8천 |
|---|
| 2025.11.24 | ₩40,453 | ₩40,667 | ₩40,453 | ₩40,667 | +0.53% | 3.2천 |
|---|
| 2025.11.21 | ₩40,119 | ₩40,324 | ₩40,106 | ₩40,324 | +0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩40,328 | ₩40,328 | ₩40,025 | ₩40,025 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩40,453 | ₩40,654 | ₩40,413 | ₩40,455 | +0.00% | 2.4천 |
|---|
| 2025.11.18 | ₩40,413 | ₩40,614 | ₩40,413 | ₩40,472 | +0.15% | 900 |
|---|
| 2025.11.17 | ₩40,988 | ₩40,988 | ₩40,567 | ₩40,567 | -1.03% | 2.3천 |
|---|
| 2025.11.14 | ₩41,002 | ₩41,002 | ₩40,896 | ₩40,896 | -0.26% | 3.8천 |
|---|
| 2025.11.13 | ₩41,430 | ₩41,443 | ₩40,960 | ₩40,960 | -1.13% | 1.3천 |
|---|
| 2025.11.12 | ₩41,630 | ₩41,644 | ₩41,551 | ₩41,551 | -0.19% | 3.4천 |
|---|
| 2025.11.11 | ₩41,416 | ₩41,510 | ₩41,367 | ₩41,466 | +0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩41,229 | ₩41,428 | ₩41,229 | ₩41,383 | +0.37% | 1.2천 |
|---|
| 2025.11.07 | ₩40,768 | ₩40,842 | ₩40,768 | ₩40,842 | +0.18% | 600 |
|---|
| 2025.11.06 | ₩41,042 | ₩41,042 | ₩40,730 | ₩40,765 | -0.67% | 2.9천 |
|---|
| 2025.11.05 | ₩40,253 | ₩40,923 | ₩40,253 | ₩40,923 | +1.66% | 1.1천 |
|---|
| 2025.11.04 | ₩40,856 | ₩40,881 | ₩40,675 | ₩40,675 | -0.44% | 1.5천 |
|---|
| 2025.11.03 | ₩41,063 | ₩41,068 | ₩41,004 | ₩41,068 | +0.01% | 3.4천 |
|---|
| 2025.10.31 | ₩40,881 | ₩41,030 | ₩40,881 | ₩41,030 | +0.36% | 2.2천 |
|---|
| 2025.10.30 | ₩41,122 | ₩41,122 | ₩40,984 | ₩40,984 | -0.33% | 1천 |
|---|
| 2025.10.29 | ₩41,269 | ₩41,317 | ₩41,055 | ₩41,068 | -0.49% | 1.3천 |
|---|
| 2025.10.28 | ₩41,162 | ₩41,188 | ₩41,095 | ₩41,188 | +0.06% | 3.7천 |
|---|
| 2025.10.27 | ₩41,135 | ₩41,189 | ₩41,055 | ₩41,189 | +0.13% | 2.5천 |
|---|
| 2025.10.24 | ₩40,988 | ₩41,031 | ₩40,949 | ₩40,949 | -0.09% | 700 |
|---|
| 2025.10.23 | ₩40,748 | ₩40,748 | ₩40,748 | ₩40,748 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,654 | ₩40,654 | ₩40,542 | ₩40,542 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩40,520 | ₩40,774 | ₩40,520 | ₩40,638 | +0.29% | 8.8천 |
|---|
| 2025.10.20 | ₩40,649 | ₩40,753 | ₩40,649 | ₩40,753 | +0.26% | 500 |
|---|
| 2025.10.17 | ₩40,320 | ₩40,378 | ₩40,320 | ₩40,378 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩40,520 | ₩40,654 | ₩40,376 | ₩40,376 | -0.36% | 800 |
|---|
| 2025.10.15 | ₩40,961 | ₩40,961 | ₩40,360 | ₩40,493 | -1.14% | 1.2천 |
|---|
| 2025.10.14 | ₩39,872 | ₩40,360 | ₩39,872 | ₩40,300 | +1.07% | 4.1천 |
|---|
| 2025.10.13 | ₩40,179 | ₩40,333 | ₩40,152 | ₩40,273 | +0.23% | 4.8천 |
|---|
| 2025.10.10 | ₩40,239 | ₩40,239 | ₩39,703 | ₩39,708 | -1.32% | 2천 |
|---|