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 | ₩46,160 | ₩46,288 | ₩46,160 | ₩46,261 | +0.22% | 1.5만 |
| 2026.10.08 | ₩45,899 | ₩46,073 | ₩45,832 | ₩46,052 | +0.33% | 5.5천 |
| 2026.10.07 | ₩45,845 | ₩45,939 | ₩45,792 | ₩45,923 | +0.17% | 9.2천 |
| 2026.10.06 | ₩46,167 | ₩46,435 | ₩46,154 | ₩46,253 | +0.19% | 1.7만 |
| 2026.10.05 | ₩46,154 | ₩46,154 | ₩45,845 | ₩46,091 | -0.14% | 1.3만 |
| 2026.10.02 | ₩45,604 | ₩45,859 | ₩45,604 | ₩45,824 | +0.48% | 2만 |
| 2026.10.01 | ₩45,711 | ₩45,751 | ₩45,242 | ₩45,597 | -0.25% | 2.4만 |
| 2026.09.30 | ₩45,711 | ₩45,912 | ₩45,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,582 |
| -0.28% |
| 2.3만 |
| 2026.09.29 | ₩45,711 | ₩46,489 | ₩45,550 | ₩45,745 | +0.07% | 1.5만 |
|---|
| 2026.09.28 | ₩45,959 | ₩46,020 | ₩45,805 | ₩45,892 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩46,368 | ₩46,516 | ₩46,275 | ₩46,504 | +0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩46,570 | ₩46,570 | ₩46,315 | ₩46,368 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩46,878 | ₩46,878 | ₩46,515 | ₩46,515 | -0.78% | 2.3만 |
|---|
| 2026.09.22 | ₩47,039 | ₩47,039 | ₩46,865 | ₩46,944 | -0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩46,757 | ₩46,999 | ₩46,757 | ₩46,949 | +0.41% | 4.7만 |
|---|
| 2026.09.18 | ₩46,878 | ₩46,878 | ₩46,583 | ₩46,704 | -0.37% | 2.8만 |
|---|
| 2026.09.17 | ₩46,945 | ₩47,421 | ₩46,945 | ₩46,989 | +0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩46,985 | ₩47,052 | ₩46,503 | ₩46,595 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩46,945 | ₩46,999 | ₩46,831 | ₩46,959 | +0.03% | 3.9만 |
|---|
| 2026.09.14 | ₩47,213 | ₩47,213 | ₩46,985 | ₩47,026 | -0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩47,361 | ₩47,374 | ₩47,260 | ₩47,307 | -0.11% | 3.6만 |
|---|
| 2026.09.10 | ₩47,388 | ₩47,388 | ₩47,012 | ₩47,120 | -0.57% | 7.4만 |
|---|
| 2026.09.09 | ₩47,495 | ₩47,495 | ₩47,374 | ₩47,376 | -0.25% | 1.3만 |
|---|
| 2026.09.08 | ₩47,790 | ₩47,790 | ₩47,503 | ₩47,503 | -0.60% | 1.8만 |
|---|
| 2026.09.04 | ₩47,938 | ₩47,938 | ₩47,522 | ₩47,562 | -0.78% | 7.1천 |
|---|
| 2026.09.03 | ₩47,448 | ₩47,656 | ₩47,361 | ₩47,609 | +0.34% | 6천 |
|---|
| 2026.09.02 | ₩47,146 | ₩47,348 | ₩47,146 | ₩47,321 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩47,160 | ₩47,361 | ₩47,160 | ₩47,170 | +0.02% | 4.5천 |
|---|
| 2026.08.31 | ₩47,280 | ₩47,971 | ₩47,254 | ₩47,303 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩47,428 | ₩47,750 | ₩47,294 | ₩47,318 | -0.23% | 8.7천 |
|---|
| 2026.08.27 | ₩47,294 | ₩47,482 | ₩47,294 | ₩47,452 | +0.33% | 2.9만 |
|---|
| 2026.08.26 | ₩47,334 | ₩47,374 | ₩47,294 | ₩47,327 | -0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩47,213 | ₩48,032 | ₩47,187 | ₩47,369 | +0.33% | 8.8천 |
|---|
| 2026.08.24 | ₩47,301 | ₩48,105 | ₩47,213 | ₩47,267 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩47,012 | ₩47,396 | ₩47,012 | ₩47,396 | +0.82% | 8.7천 |
|---|
| 2026.08.20 | ₩47,160 | ₩47,267 | ₩47,089 | ₩47,089 | -0.15% | 1.3만 |
|---|
| 2026.08.19 | ₩47,240 | ₩47,401 | ₩47,227 | ₩47,264 | +0.05% | 3.7만 |
|---|
| 2026.08.18 | ₩47,146 | ₩47,146 | ₩46,999 | ₩47,010 | -0.29% | 2.6만 |
|---|
| 2026.08.17 | ₩47,079 | ₩47,280 | ₩47,079 | ₩47,235 | +0.33% | 8.1천 |
|---|
| 2026.08.14 | ₩47,160 | ₩47,227 | ₩47,133 | ₩47,168 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩47,026 | ₩47,804 | ₩47,019 | ₩47,099 | +0.16% | 1.4만 |
|---|
| 2026.08.12 | ₩46,905 | ₩47,026 | ₩46,905 | ₩46,968 | +0.13% | 1만 |
|---|
| 2026.08.11 | ₩46,878 | ₩46,985 | ₩46,845 | ₩46,858 | -0.04% | 9.1천 |
|---|
| 2026.08.10 | ₩46,811 | ₩46,918 | ₩46,798 | ₩46,874 | +0.13% | 4.3만 |
|---|
| 2026.08.07 | ₩46,684 | ₩46,891 | ₩46,677 | ₩46,717 | +0.07% | 6.8만 |
|---|
| 2026.08.06 | ₩46,563 | ₩47,274 | ₩46,409 | ₩46,409 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩46,630 | ₩46,704 | ₩46,482 | ₩46,494 | -0.29% | 1.2만 |
|---|
| 2026.08.04 | ₩46,221 | ₩46,570 | ₩46,181 | ₩46,553 | +0.72% | 2.1만 |
|---|
| 2026.08.03 | ₩45,993 | ₩46,154 | ₩45,751 | ₩46,061 | +0.15% | 1.8만 |
|---|
| 2026.07.31 | ₩45,805 | ₩46,147 | ₩45,698 | ₩45,910 | +0.23% | 6.9천 |
|---|
| 2026.07.30 | ₩45,738 | ₩45,919 | ₩45,617 | ₩45,919 | +0.40% | 8.4천 |
|---|
| 2026.07.29 | ₩45,604 | ₩45,778 | ₩45,417 | ₩45,417 | -0.41% | 9.3천 |
|---|
| 2026.07.28 | ₩45,590 | ₩46,355 | ₩45,564 | ₩45,690 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩45,698 | ₩45,832 | ₩45,577 | ₩45,666 | -0.07% | 7.3천 |
|---|
| 2026.07.24 | ₩45,725 | ₩45,912 | ₩45,691 | ₩45,704 | -0.04% | 8.8천 |
|---|
| 2026.07.23 | ₩45,738 | ₩45,765 | ₩45,564 | ₩45,594 | -0.31% | 1.9만 |
|---|
| 2026.07.22 | ₩46,583 | ₩46,657 | ₩45,932 | ₩45,977 | -1.30% | 6.2천 |
|---|
| 2026.07.21 | ₩45,725 | ₩45,845 | ₩45,725 | ₩45,832 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩45,569 | ₩45,577 | ₩45,403 | ₩45,425 | -0.31% | 5.7천 |
|---|
| 2026.07.17 | ₩45,671 | ₩45,671 | ₩45,483 | ₩45,580 | -0.20% | 6.9천 |
|---|
| 2026.07.16 | ₩45,644 | ₩45,818 | ₩45,644 | ₩45,695 | +0.11% | 1.5만 |
|---|
| 2026.07.15 | ₩45,765 | ₩46,516 | ₩45,564 | ₩45,751 | -0.03% | 13.1만 |
|---|
| 2026.07.14 | ₩45,081 | ₩45,765 | ₩45,081 | ₩45,684 | +1.34% | 4.8천 |
|---|
| 2026.07.13 | ₩45,483 | ₩45,483 | ₩45,349 | ₩45,356 | -0.28% | 8.5천 |
|---|
| 2026.07.10 | ₩45,456 | ₩45,510 | ₩45,336 | ₩45,483 | +0.06% | 3.4천 |
|---|
| 2026.07.09 | ₩45,141 | ₩45,329 | ₩45,141 | ₩45,291 | +0.33% | 1.8만 |
|---|
| 2026.07.08 | ₩44,987 | ₩45,091 | ₩44,893 | ₩45,091 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩45,309 | ₩45,309 | ₩45,148 | ₩45,180 | -0.28% | 1.3만 |
|---|
| 2026.07.06 | ₩45,215 | ₩45,470 | ₩45,215 | ₩45,423 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩45,134 | ₩45,175 | ₩44,759 | ₩44,951 | -0.41% | 4.7천 |
|---|
| 2026.07.01 | ₩44,611 | ₩44,893 | ₩44,611 | ₩44,713 | +0.23% | 1.4만 |
|---|
| 2026.06.30 | ₩44,705 | ₩44,893 | ₩44,705 | ₩44,855 | +0.34% | 8.5천 |
|---|
| 2026.06.29 | ₩44,839 | ₩45,061 | ₩44,665 | ₩44,819 | -0.04% | 7.1천 |
|---|
| 2026.06.26 | ₩44,665 | ₩44,906 | ₩44,584 | ₩44,812 | +0.33% | 1.2만 |
|---|
| 2026.06.25 | ₩44,745 | ₩45,289 | ₩44,745 | ₩44,796 | +0.11% | 1만 |
|---|
| 2026.06.24 | ₩44,692 | ₩44,772 | ₩44,558 | ₩44,652 | -0.09% | 6천 |
|---|
| 2026.06.23 | ₩44,893 | ₩45,000 | ₩44,839 | ₩44,855 | -0.08% | 6.7천 |
|---|
| 2026.06.22 | ₩45,497 | ₩45,497 | ₩45,336 | ₩45,400 | -0.21% | 1.7만 |
|---|
| 2026.06.18 | ₩45,309 | ₩45,443 | ₩45,309 | ₩45,408 | +0.22% | 8.3천 |
|---|
| 2026.06.17 | ₩45,912 | ₩45,926 | ₩45,279 | ₩45,279 | -1.38% | 5.1천 |
|---|
| 2026.06.16 | ₩45,832 | ₩45,912 | ₩45,805 | ₩45,805 | -0.06% | 5.9천 |
|---|
| 2026.06.15 | ₩46,060 | ₩46,060 | ₩45,938 | ₩45,938 | -0.26% | 1.2만 |
|---|
| 2026.06.12 | ₩45,443 | ₩45,765 | ₩45,443 | ₩45,700 | +0.57% | 9천 |
|---|
| 2026.06.11 | ₩45,000 | ₩45,515 | ₩44,947 | ₩45,515 | +1.14% | 8.8천 |
|---|
| 2026.06.10 | ₩45,161 | ₩45,161 | ₩44,770 | ₩44,770 | -0.87% | 1.3천 |
|---|
| 2026.06.09 | ₩45,403 | ₩45,483 | ₩44,652 | ₩45,082 | -0.71% | 8.8천 |
|---|
| 2026.06.08 | ₩45,403 | ₩45,403 | ₩45,091 | ₩45,091 | -0.69% | 2.8천 |
|---|
| 2026.06.05 | ₩45,530 | ₩45,530 | ₩44,896 | ₩44,896 | -1.39% | 8.6천 |
|---|
| 2026.06.04 | ₩45,698 | ₩45,896 | ₩45,698 | ₩45,896 | +0.43% | 800 |
|---|
| 2026.06.03 | ₩45,725 | ₩45,792 | ₩45,725 | ₩45,730 | +0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩45,872 | ₩46,241 | ₩45,818 | ₩46,018 | +0.32% | 1.3만 |
|---|
| 2026.06.01 | ₩45,537 | ₩45,845 | ₩45,537 | ₩45,776 | +0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩45,604 | ₩45,611 | ₩45,517 | ₩45,531 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩45,497 | ₩45,604 | ₩45,470 | ₩45,538 | +0.09% | 1.5만 |
|---|
| 2026.05.27 | ₩45,537 | ₩45,550 | ₩45,456 | ₩45,517 | -0.04% | 1.8만 |
|---|
| 2026.05.26 | ₩45,704 | ₩45,704 | ₩45,604 | ₩45,664 | -0.09% | 7.5천 |
|---|
| 2026.05.22 | ₩45,330 | ₩45,450 | ₩45,269 | ₩45,322 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩45,254 | ₩45,322 | ₩45,161 | ₩45,270 | +0.04% | 8.9천 |
|---|
| 2026.05.20 | ₩45,067 | ₩45,450 | ₩45,008 | ₩45,266 | +0.44% | 8.4천 |
|---|
| 2026.05.19 | ₩45,014 | ₩45,054 | ₩44,826 | ₩44,913 | -0.22% | 9.3천 |
|---|
| 2026.05.18 | ₩45,121 | ₩45,282 | ₩45,094 | ₩45,236 | +0.26% | 1.8만 |
|---|
| 2026.05.15 | ₩45,134 | ₩45,161 | ₩45,027 | ₩45,055 | -0.18% | 6.3천 |
|---|
| 2026.05.14 | ₩45,872 | ₩45,872 | ₩45,671 | ₩45,684 | -0.41% | 2.3만 |
|---|
| 2026.05.13 | ₩46,315 | ₩46,315 | ₩45,429 | ₩45,557 | -1.64% | 5.7천 |
|---|
| 2026.05.12 | ₩45,376 | ₩45,499 | ₩45,376 | ₩45,499 | +0.27% | 5.5천 |
|---|
| 2026.05.11 | ₩45,671 | ₩45,751 | ₩45,633 | ₩45,675 | +0.01% | 1.2만 |
|---|
| 2026.05.08 | ₩45,362 | ₩45,550 | ₩45,362 | ₩45,510 | +0.33% | 1.3만 |
|---|
| 2026.05.07 | ₩45,711 | ₩45,711 | ₩45,201 | ₩45,219 | -1.08% | 1.6만 |
|---|
| 2026.05.06 | ₩45,000 | ₩45,585 | ₩45,000 | ₩45,585 | +1.30% | 1만 |
|---|
| 2026.05.05 | ₩45,161 | ₩45,322 | ₩45,161 | ₩45,302 | +0.31% | 8.6천 |
|---|
| 2026.05.04 | ₩44,979 | ₩45,148 | ₩44,853 | ₩44,894 | -0.19% | 9.9천 |
|---|
| 2026.05.01 | ₩45,269 | ₩45,356 | ₩45,108 | ₩45,129 | -0.31% | 1.5만 |
|---|
| 2026.04.30 | ₩44,880 | ₩45,389 | ₩44,853 | ₩45,250 | +0.82% | 7천 |
|---|
| 2026.04.29 | ₩44,853 | ₩44,853 | ₩44,584 | ₩44,713 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩44,853 | ₩44,987 | ₩44,786 | ₩44,839 | -0.03% | 1.4만 |
|---|
| 2026.04.27 | ₩44,853 | ₩44,980 | ₩44,853 | ₩44,947 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩44,826 | ₩44,918 | ₩44,826 | ₩44,918 | +0.21% | 8.4천 |
|---|
| 2026.04.23 | ₩44,880 | ₩44,960 | ₩44,678 | ₩44,804 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩44,886 | ₩44,886 | ₩44,814 | ₩44,866 | -0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩44,920 | ₩44,920 | ₩44,567 | ₩44,567 | -0.79% | 5.9천 |
|---|
| 2026.04.20 | ₩45,497 | ₩45,497 | ₩44,786 | ₩44,861 | -1.40% | 7.1천 |
|---|
| 2026.04.17 | ₩44,676 | ₩44,893 | ₩44,676 | ₩44,810 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,558 | ₩44,725 | ₩44,531 | ₩44,586 | +0.06% | 1.4천 |
|---|
| 2026.04.15 | ₩44,383 | ₩44,517 | ₩44,383 | ₩44,491 | +0.24% | 8.3천 |
|---|
| 2026.04.14 | ₩44,303 | ₩44,571 | ₩44,265 | ₩44,531 | +0.51% | 1.2만 |
|---|
| 2026.04.13 | ₩43,941 | ₩44,289 | ₩43,941 | ₩44,289 | +0.79% | 6.3천 |
|---|
| 2026.04.10 | ₩44,035 | ₩44,102 | ₩43,914 | ₩43,969 | -0.15% | 2만 |
|---|
| 2026.04.09 | ₩43,096 | ₩44,021 | ₩43,096 | ₩43,985 | +2.06% | 3.2천 |
|---|
| 2026.04.08 | ₩43,766 | ₩43,798 | ₩43,592 | ₩43,798 | +0.07% | 1.1만 |
|---|
| 2026.04.07 | ₩43,082 | ₩43,151 | ₩42,894 | ₩43,151 | +0.16% | 5.4천 |
|---|
| 2026.04.06 | ₩42,975 | ₩43,082 | ₩42,935 | ₩43,080 | +0.24% | 5.7천 |
|---|
| 2026.04.02 | ₩42,720 | ₩42,935 | ₩42,626 | ₩42,935 | +0.50% | 9.2천 |
|---|
| 2026.04.01 | ₩42,908 | ₩43,002 | ₩42,801 | ₩42,868 | -0.09% | 1.5만 |
|---|
| 2026.03.31 | ₩42,438 | ₩42,701 | ₩42,277 | ₩42,701 | +0.62% | 9.2천 |
|---|
| 2026.03.30 | ₩42,237 | ₩42,237 | ₩41,875 | ₩41,941 | -0.70% | 1.4만 |
|---|
| 2026.03.27 | ₩42,210 | ₩42,351 | ₩42,036 | ₩42,117 | -0.22% | 2.2천 |
|---|
| 2026.03.26 | ₩43,055 | ₩43,055 | ₩42,226 | ₩42,226 | -1.93% | 3.2천 |
|---|
| 2026.03.25 | ₩42,734 | ₩42,827 | ₩42,734 | ₩42,747 | +0.03% | 3.7천 |
|---|
| 2026.03.24 | ₩42,304 | ₩42,505 | ₩42,304 | ₩42,406 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩42,760 | ₩42,760 | ₩42,304 | ₩42,421 | -0.79% | 5.5천 |
|---|
| 2026.03.20 | ₩42,599 | ₩42,599 | ₩41,875 | ₩41,980 | -1.45% | 1.9만 |
|---|
| 2026.03.19 | ₩42,452 | ₩43,176 | ₩42,385 | ₩42,729 | +0.65% | 6.7천 |
|---|
| 2026.03.18 | ₩43,243 | ₩43,525 | ₩42,827 | ₩42,829 | -0.96% | 6.4천 |
|---|
| 2026.03.17 | ₩44,061 | ₩44,061 | ₩43,257 | ₩43,301 | -1.73% | 1.6만 |
|---|
| 2026.03.16 | ₩43,102 | ₩43,109 | ₩42,921 | ₩42,988 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩43,002 | ₩43,002 | ₩42,640 | ₩42,640 | -0.84% | 2.8천 |
|---|
| 2026.03.12 | ₩43,122 | ₩43,203 | ₩42,964 | ₩42,964 | -0.37% | 5.2천 |
|---|
| 2026.03.11 | ₩43,418 | ₩43,489 | ₩43,391 | ₩43,489 | +0.16% | 7.4천 |
|---|
| 2026.03.10 | ₩43,597 | ₩43,780 | ₩43,459 | ₩43,459 | -0.32% | 5.1천 |
|---|
| 2026.03.09 | ₩42,767 | ₩43,411 | ₩42,767 | ₩43,399 | +1.48% | 4.6천 |
|---|
| 2026.03.06 | ₩43,055 | ₩43,337 | ₩42,975 | ₩43,199 | +0.33% | 6.4천 |
|---|
| 2026.03.05 | ₩43,900 | ₩43,900 | ₩43,176 | ₩43,422 | -1.09% | 1.9만 |
|---|
| 2026.03.04 | ₩44,102 | ₩44,102 | ₩43,686 | ₩43,926 | -0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩44,263 | ₩44,263 | ₩43,122 | ₩43,730 | -1.20% | 4.8천 |
|---|
| 2026.03.02 | ₩44,544 | ₩44,719 | ₩44,542 | ₩44,639 | +0.21% | 3.7천 |
|---|
| 2026.02.27 | ₩44,625 | ₩44,799 | ₩44,625 | ₩44,794 | +0.38% | 3.4만 |
|---|
| 2026.02.26 | ₩44,719 | ₩44,867 | ₩44,544 | ₩44,867 | +0.33% | 1.9만 |
|---|
| 2026.02.25 | ₩44,611 | ₩44,826 | ₩44,605 | ₩44,799 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩44,397 | ₩44,625 | ₩44,397 | ₩44,625 | +0.51% | 1.2만 |
|---|
| 2026.02.23 | ₩44,450 | ₩44,450 | ₩44,330 | ₩44,373 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩44,759 | ₩44,759 | ₩44,397 | ₩44,625 | -0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩44,249 | ₩44,370 | ₩44,182 | ₩44,346 | +0.22% | 2.7천 |
|---|
| 2026.02.18 | ₩44,692 | ₩44,692 | ₩44,303 | ₩44,365 | -0.73% | 1만 |
|---|
| 2026.02.17 | ₩44,249 | ₩44,249 | ₩43,780 | ₩44,106 | -0.32% | 7.7천 |
|---|
| 2026.02.13 | ₩43,444 | ₩44,289 | ₩43,444 | ₩44,193 | +1.72% | 7.5천 |
|---|
| 2026.02.12 | ₩44,732 | ₩44,732 | ₩43,941 | ₩43,988 | -1.66% | 1.4만 |
|---|
| 2026.02.11 | ₩44,504 | ₩44,558 | ₩44,276 | ₩44,531 | +0.06% | 2.1만 |
|---|
| 2026.02.10 | ₩44,383 | ₩44,491 | ₩44,356 | ₩44,360 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩44,155 | ₩44,397 | ₩44,155 | ₩44,350 | +0.44% | 8.5천 |
|---|
| 2026.02.06 | ₩43,686 | ₩44,001 | ₩43,672 | ₩44,001 | +0.72% | 8.6천 |
|---|
| 2026.02.05 | ₩43,565 | ₩43,565 | ₩43,136 | ₩43,152 | -0.95% | 3.8천 |
|---|
| 2026.02.04 | ₩43,793 | ₩43,847 | ₩43,412 | ₩43,620 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩43,418 | ₩43,538 | ₩43,163 | ₩43,525 | +0.25% | 9.3천 |
|---|
| 2026.02.02 | ₩43,967 | ₩43,967 | ₩43,006 | ₩43,190 | -1.77% | 1.3만 |
|---|
| 2026.01.30 | ₩43,605 | ₩43,605 | ₩43,069 | ₩43,181 | -0.97% | 5.2천 |
|---|
| 2026.01.29 | ₩44,719 | ₩44,719 | ₩43,203 | ₩43,923 | -1.78% | 3.6만 |
|---|
| 2026.01.28 | ₩44,236 | ₩44,377 | ₩43,686 | ₩43,764 | -1.07% | 1.3만 |
|---|
| 2026.01.27 | ₩43,632 | ₩43,739 | ₩43,632 | ₩43,739 | +0.25% | 7.9천 |
|---|
| 2026.01.26 | ₩43,780 | ₩43,780 | ₩43,418 | ₩43,418 | -0.83% | 6.1천 |
|---|
| 2026.01.23 | ₩43,147 | ₩43,188 | ₩43,136 | ₩43,188 | +0.10% | 4.8천 |
|---|
| 2026.01.22 | ₩43,069 | ₩43,243 | ₩43,069 | ₩43,129 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩42,760 | ₩42,935 | ₩42,640 | ₩42,888 | +0.30% | 6.1천 |
|---|
| 2026.01.20 | ₩42,452 | ₩42,573 | ₩42,277 | ₩42,299 | -0.36% | 4.4천 |
|---|
| 2026.01.16 | ₩42,814 | ₩42,827 | ₩42,693 | ₩42,731 | -0.19% | 5.4천 |
|---|
| 2026.01.15 | ₩42,747 | ₩42,921 | ₩42,747 | ₩42,827 | +0.19% | 1.7천 |
|---|
| 2026.01.14 | ₩42,613 | ₩42,693 | ₩42,599 | ₩42,685 | +0.17% | 2천 |
|---|
| 2026.01.13 | ₩42,613 | ₩42,680 | ₩42,573 | ₩42,630 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩42,519 | ₩42,752 | ₩42,519 | ₩42,752 | +0.55% | 1.1만 |
|---|
| 2026.01.09 | ₩42,554 | ₩42,573 | ₩42,499 | ₩42,499 | -0.13% | 4.4천 |
|---|
| 2026.01.08 | ₩42,117 | ₩42,351 | ₩42,117 | ₩42,286 | +0.40% | 6.2천 |
|---|
| 2026.01.07 | ₩42,304 | ₩42,304 | ₩42,210 | ₩42,210 | -0.22% | 8.4천 |
|---|
| 2026.01.06 | ₩42,170 | ₩42,398 | ₩42,143 | ₩42,378 | +0.49% | 7.5천 |
|---|
| 2026.01.05 | ₩41,942 | ₩42,157 | ₩41,926 | ₩42,103 | +0.38% | 6.7천 |
|---|
| 2026.01.02 | ₩41,714 | ₩41,741 | ₩41,592 | ₩41,698 | -0.04% | 6.1천 |
|---|
| 2025.12.31 | ₩41,674 | ₩41,674 | ₩41,491 | ₩41,491 | -0.44% | 2.4천 |
|---|
| 2025.12.30 | ₩41,459 | ₩42,210 | ₩41,459 | ₩41,736 | +0.67% | 1.5천 |
|---|
| 2025.12.29 | ₩42,398 | ₩42,398 | ₩42,157 | ₩42,231 | -0.40% | 7.2천 |
|---|
| 2025.12.26 | ₩42,406 | ₩42,425 | ₩42,406 | ₩42,425 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,371 | ₩42,436 | ₩42,371 | ₩42,378 | +0.02% | 3천 |
|---|
| 2025.12.23 | ₩42,117 | ₩42,237 | ₩42,117 | ₩42,237 | +0.29% | 9.9천 |
|---|
| 2025.12.22 | ₩42,107 | ₩42,110 | ₩42,036 | ₩42,110 | +0.01% | 1.4천 |
|---|
| 2025.12.19 | ₩41,875 | ₩41,956 | ₩41,875 | ₩41,902 | +0.06% | 3.4천 |
|---|
| 2025.12.18 | ₩41,768 | ₩41,768 | ₩41,701 | ₩41,701 | -0.16% | 1.7천 |
|---|
| 2025.12.17 | ₩41,580 | ₩41,620 | ₩41,446 | ₩41,486 | -0.23% | 1.5만 |
|---|
| 2025.12.16 | ₩41,929 | ₩41,929 | ₩41,634 | ₩41,687 | -0.58% | 4.4천 |
|---|
| 2025.12.15 | ₩41,996 | ₩41,996 | ₩41,875 | ₩41,891 | -0.25% | 1.5만 |
|---|
| 2025.12.12 | ₩42,103 | ₩42,103 | ₩41,793 | ₩41,832 | -0.64% | 3천 |
|---|
| 2025.12.11 | ₩41,982 | ₩42,197 | ₩41,982 | ₩42,150 | +0.40% | 1.5천 |
|---|
| 2025.12.10 | ₩41,636 | ₩42,036 | ₩41,636 | ₩41,927 | +0.70% | 9.7천 |
|---|
| 2025.12.09 | ₩41,580 | ₩41,721 | ₩41,560 | ₩41,560 | -0.05% | 1.5천 |
|---|
| 2025.12.08 | ₩41,741 | ₩41,741 | ₩41,607 | ₩41,635 | -0.25% | 1.1천 |
|---|
| 2025.12.05 | ₩42,680 | ₩42,680 | ₩41,789 | ₩41,789 | -2.09% | 3.9천 |
|---|
| 2025.12.04 | ₩41,888 | ₩41,888 | ₩41,774 | ₩41,789 | -0.24% | 2천 |
|---|
| 2025.12.03 | ₩41,721 | ₩41,836 | ₩41,721 | ₩41,836 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩41,548 | ₩41,556 | ₩41,548 | ₩41,556 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩41,553 | ₩41,553 | ₩41,412 | ₩41,412 | -0.34% | 1.9천 |
|---|
| 2025.11.28 | ₩41,580 | ₩41,670 | ₩41,580 | ₩41,670 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩41,517 | ₩41,517 | ₩41,517 | ₩41,517 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,010 | ₩41,218 | ₩41,010 | ₩41,175 | +0.40% | 2.8천 |
|---|
| 2025.11.24 | ₩40,574 | ₩40,789 | ₩40,574 | ₩40,789 | +0.53% | 3.2천 |
|---|
| 2025.11.21 | ₩40,239 | ₩40,444 | ₩40,225 | ₩40,444 | +0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩40,448 | ₩40,448 | ₩40,145 | ₩40,145 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩40,574 | ₩40,775 | ₩40,534 | ₩40,575 | +0.00% | 2.4천 |
|---|
| 2025.11.18 | ₩40,534 | ₩40,735 | ₩40,534 | ₩40,593 | +0.15% | 900 |
|---|
| 2025.11.17 | ₩41,111 | ₩41,111 | ₩40,688 | ₩40,688 | -1.03% | 2.3천 |
|---|
| 2025.11.14 | ₩41,124 | ₩41,124 | ₩41,018 | ₩41,018 | -0.26% | 3.8천 |
|---|
| 2025.11.13 | ₩41,553 | ₩41,567 | ₩41,082 | ₩41,082 | -1.13% | 1.3천 |
|---|
| 2025.11.12 | ₩41,754 | ₩41,768 | ₩41,675 | ₩41,675 | -0.19% | 3.4천 |
|---|
| 2025.11.11 | ₩41,540 | ₩41,634 | ₩41,490 | ₩41,589 | +0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩41,352 | ₩41,552 | ₩41,352 | ₩41,506 | +0.37% | 1.2천 |
|---|
| 2025.11.07 | ₩40,889 | ₩40,964 | ₩40,889 | ₩40,964 | +0.18% | 600 |
|---|
| 2025.11.06 | ₩41,164 | ₩41,164 | ₩40,852 | ₩40,887 | -0.67% | 2.9천 |
|---|
| 2025.11.05 | ₩40,373 | ₩41,045 | ₩40,373 | ₩41,045 | +1.66% | 1.1천 |
|---|
| 2025.11.04 | ₩40,978 | ₩41,003 | ₩40,797 | ₩40,797 | -0.44% | 1.5천 |
|---|
| 2025.11.03 | ₩41,186 | ₩41,191 | ₩41,127 | ₩41,191 | +0.01% | 3.4천 |
|---|
| 2025.10.31 | ₩41,003 | ₩41,152 | ₩41,003 | ₩41,152 | +0.36% | 2.2천 |
|---|
| 2025.10.30 | ₩41,245 | ₩41,245 | ₩41,107 | ₩41,107 | -0.33% | 1천 |
|---|
| 2025.10.29 | ₩41,392 | ₩41,440 | ₩41,178 | ₩41,191 | -0.49% | 1.3천 |
|---|
| 2025.10.28 | ₩41,285 | ₩41,310 | ₩41,218 | ₩41,310 | +0.06% | 3.7천 |
|---|
| 2025.10.27 | ₩41,258 | ₩41,312 | ₩41,178 | ₩41,312 | +0.13% | 2.5천 |
|---|
| 2025.10.24 | ₩41,111 | ₩41,153 | ₩41,072 | ₩41,072 | -0.09% | 700 |
|---|
| 2025.10.23 | ₩40,869 | ₩40,869 | ₩40,869 | ₩40,869 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,775 | ₩40,775 | ₩40,663 | ₩40,663 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩40,641 | ₩40,896 | ₩40,641 | ₩40,759 | +0.29% | 8.8천 |
|---|
| 2025.10.20 | ₩40,770 | ₩40,874 | ₩40,770 | ₩40,874 | +0.26% | 500 |
|---|
| 2025.10.17 | ₩40,440 | ₩40,499 | ₩40,440 | ₩40,499 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩40,641 | ₩40,775 | ₩40,496 | ₩40,496 | -0.36% | 800 |
|---|
| 2025.10.15 | ₩41,084 | ₩41,084 | ₩40,480 | ₩40,614 | -1.14% | 1.2천 |
|---|
| 2025.10.14 | ₩39,991 | ₩40,480 | ₩39,991 | ₩40,420 | +1.07% | 4.1천 |
|---|
| 2025.10.13 | ₩40,299 | ₩40,453 | ₩40,272 | ₩40,393 | +0.23% | 4.8천 |
|---|
| 2025.10.10 | ₩40,359 | ₩40,359 | ₩39,822 | ₩39,827 | -1.32% | 2천 |
|---|