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 | ₩46,117 | ₩46,244 | ₩46,117 | ₩46,217 | +0.22% | 1.5만 |
| 2026.10.08 | ₩45,855 | ₩46,030 | ₩45,788 | ₩46,008 | +0.33% | 5.5천 |
| 2026.10.07 | ₩45,802 | ₩45,896 | ₩45,748 | ₩45,880 | +0.17% | 9.2천 |
| 2026.10.06 | ₩46,123 | ₩46,391 | ₩46,110 | ₩46,209 | +0.19% | 1.7만 |
| 2026.10.05 | ₩46,110 | ₩46,110 | ₩45,802 | ₩46,047 | -0.14% | 1.3만 |
| 2026.10.02 | ₩45,561 | ₩45,815 | ₩45,561 | ₩45,780 | +0.48% | 2만 |
| 2026.10.01 | ₩45,668 | ₩45,708 | ₩45,199 | ₩45,554 | -0.25% | 2.4만 |
| 2026.09.30 | ₩45,668 | ₩45,869 | ₩45,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,539 |
| -0.28% |
| 2.3만 |
| 2026.09.29 | ₩45,668 | ₩46,445 | ₩45,507 | ₩45,701 | +0.07% | 1.5만 |
|---|
| 2026.09.28 | ₩45,916 | ₩45,976 | ₩45,762 | ₩45,849 | -0.15% | 1.9만 |
|---|
| 2026.09.25 | ₩46,324 | ₩46,472 | ₩46,231 | ₩46,460 | +0.29% | 1.3만 |
|---|
| 2026.09.24 | ₩46,525 | ₩46,525 | ₩46,271 | ₩46,324 | -0.43% | 1.1만 |
|---|
| 2026.09.23 | ₩46,834 | ₩46,834 | ₩46,471 | ₩46,471 | -0.78% | 2.3만 |
|---|
| 2026.09.22 | ₩46,995 | ₩46,995 | ₩46,820 | ₩46,899 | -0.20% | 1.6만 |
|---|
| 2026.09.21 | ₩46,713 | ₩46,954 | ₩46,713 | ₩46,905 | +0.41% | 4.7만 |
|---|
| 2026.09.18 | ₩46,834 | ₩46,834 | ₩46,539 | ₩46,659 | -0.37% | 2.8만 |
|---|
| 2026.09.17 | ₩46,901 | ₩47,376 | ₩46,901 | ₩46,945 | +0.09% | 1.1만 |
|---|
| 2026.09.16 | ₩46,941 | ₩47,008 | ₩46,458 | ₩46,551 | -0.83% | 1.7만 |
|---|
| 2026.09.15 | ₩46,901 | ₩46,954 | ₩46,787 | ₩46,914 | +0.03% | 3.9만 |
|---|
| 2026.09.14 | ₩47,169 | ₩47,169 | ₩46,941 | ₩46,981 | -0.40% | 1.2만 |
|---|
| 2026.09.11 | ₩47,316 | ₩47,330 | ₩47,216 | ₩47,263 | -0.11% | 3.6만 |
|---|
| 2026.09.10 | ₩47,343 | ₩47,343 | ₩46,968 | ₩47,075 | -0.57% | 7.4만 |
|---|
| 2026.09.09 | ₩47,450 | ₩47,450 | ₩47,330 | ₩47,331 | -0.25% | 1.3만 |
|---|
| 2026.09.08 | ₩47,745 | ₩47,745 | ₩47,458 | ₩47,458 | -0.60% | 1.8만 |
|---|
| 2026.09.04 | ₩47,892 | ₩47,892 | ₩47,477 | ₩47,517 | -0.78% | 7.1천 |
|---|
| 2026.09.03 | ₩47,403 | ₩47,611 | ₩47,316 | ₩47,564 | +0.34% | 6천 |
|---|
| 2026.09.02 | ₩47,102 | ₩47,303 | ₩47,102 | ₩47,276 | +0.37% | 2.7천 |
|---|
| 2026.09.01 | ₩47,115 | ₩47,316 | ₩47,115 | ₩47,126 | +0.02% | 4.5천 |
|---|
| 2026.08.31 | ₩47,236 | ₩47,926 | ₩47,209 | ₩47,258 | +0.05% | 2.1만 |
|---|
| 2026.08.28 | ₩47,383 | ₩47,705 | ₩47,249 | ₩47,273 | -0.23% | 8.7천 |
|---|
| 2026.08.27 | ₩47,249 | ₩47,437 | ₩47,249 | ₩47,407 | +0.33% | 2.9만 |
|---|
| 2026.08.26 | ₩47,289 | ₩47,330 | ₩47,249 | ₩47,283 | -0.01% | 7.7천 |
|---|
| 2026.08.25 | ₩47,169 | ₩47,986 | ₩47,142 | ₩47,324 | +0.33% | 8.8천 |
|---|
| 2026.08.24 | ₩47,256 | ₩48,060 | ₩47,169 | ₩47,222 | -0.07% | 1.8만 |
|---|
| 2026.08.21 | ₩46,968 | ₩47,351 | ₩46,968 | ₩47,351 | +0.82% | 8.7천 |
|---|
| 2026.08.20 | ₩47,115 | ₩47,222 | ₩47,044 | ₩47,044 | -0.15% | 1.3만 |
|---|
| 2026.08.19 | ₩47,196 | ₩47,356 | ₩47,182 | ₩47,220 | +0.05% | 3.7만 |
|---|
| 2026.08.18 | ₩47,102 | ₩47,102 | ₩46,954 | ₩46,965 | -0.29% | 2.6만 |
|---|
| 2026.08.17 | ₩47,035 | ₩47,236 | ₩47,035 | ₩47,190 | +0.33% | 8.1천 |
|---|
| 2026.08.14 | ₩47,115 | ₩47,182 | ₩47,088 | ₩47,123 | +0.02% | 1.6만 |
|---|
| 2026.08.13 | ₩46,981 | ₩47,758 | ₩46,974 | ₩47,055 | +0.16% | 1.4만 |
|---|
| 2026.08.12 | ₩46,861 | ₩46,981 | ₩46,861 | ₩46,923 | +0.13% | 1만 |
|---|
| 2026.08.11 | ₩46,834 | ₩46,941 | ₩46,800 | ₩46,814 | -0.04% | 9.1천 |
|---|
| 2026.08.10 | ₩46,767 | ₩46,874 | ₩46,753 | ₩46,830 | +0.13% | 4.3만 |
|---|
| 2026.08.07 | ₩46,639 | ₩46,847 | ₩46,633 | ₩46,673 | +0.07% | 6.8만 |
|---|
| 2026.08.06 | ₩46,519 | ₩47,229 | ₩46,365 | ₩46,365 | -0.33% | 1.5만 |
|---|
| 2026.08.05 | ₩46,586 | ₩46,659 | ₩46,438 | ₩46,450 | -0.29% | 1.2만 |
|---|
| 2026.08.04 | ₩46,177 | ₩46,525 | ₩46,137 | ₩46,509 | +0.72% | 2.1만 |
|---|
| 2026.08.03 | ₩45,949 | ₩46,110 | ₩45,708 | ₩46,018 | +0.15% | 1.8만 |
|---|
| 2026.07.31 | ₩45,762 | ₩46,103 | ₩45,654 | ₩45,866 | +0.23% | 6.9천 |
|---|
| 2026.07.30 | ₩45,695 | ₩45,876 | ₩45,574 | ₩45,876 | +0.40% | 8.4천 |
|---|
| 2026.07.29 | ₩45,561 | ₩45,735 | ₩45,374 | ₩45,374 | -0.41% | 9.3천 |
|---|
| 2026.07.28 | ₩45,547 | ₩46,311 | ₩45,520 | ₩45,646 | +0.22% | 1만 |
|---|
| 2026.07.27 | ₩45,654 | ₩45,788 | ₩45,534 | ₩45,622 | -0.07% | 7.3천 |
|---|
| 2026.07.24 | ₩45,681 | ₩45,869 | ₩45,648 | ₩45,661 | -0.04% | 8.8천 |
|---|
| 2026.07.23 | ₩45,695 | ₩45,721 | ₩45,520 | ₩45,551 | -0.31% | 1.9만 |
|---|
| 2026.07.22 | ₩46,539 | ₩46,613 | ₩45,889 | ₩45,933 | -1.30% | 6.2천 |
|---|
| 2026.07.21 | ₩45,681 | ₩45,802 | ₩45,681 | ₩45,788 | +0.23% | 1.3만 |
|---|
| 2026.07.20 | ₩45,526 | ₩45,534 | ₩45,360 | ₩45,382 | -0.31% | 5.7천 |
|---|
| 2026.07.17 | ₩45,628 | ₩45,628 | ₩45,440 | ₩45,537 | -0.20% | 6.9천 |
|---|
| 2026.07.16 | ₩45,601 | ₩45,775 | ₩45,601 | ₩45,652 | +0.11% | 1.5만 |
|---|
| 2026.07.15 | ₩45,721 | ₩46,472 | ₩45,520 | ₩45,708 | -0.03% | 13.1만 |
|---|
| 2026.07.14 | ₩45,038 | ₩45,721 | ₩45,038 | ₩45,641 | +1.34% | 4.8천 |
|---|
| 2026.07.13 | ₩45,440 | ₩45,440 | ₩45,306 | ₩45,313 | -0.28% | 8.5천 |
|---|
| 2026.07.10 | ₩45,413 | ₩45,467 | ₩45,293 | ₩45,440 | +0.06% | 3.4천 |
|---|
| 2026.07.09 | ₩45,098 | ₩45,286 | ₩45,098 | ₩45,248 | +0.33% | 1.8만 |
|---|
| 2026.07.08 | ₩44,944 | ₩45,049 | ₩44,850 | ₩45,049 | +0.23% | 6천 |
|---|
| 2026.07.07 | ₩45,266 | ₩45,266 | ₩45,105 | ₩45,137 | -0.28% | 1.3만 |
|---|
| 2026.07.06 | ₩45,172 | ₩45,427 | ₩45,172 | ₩45,380 | +0.46% | 1.5만 |
|---|
| 2026.07.02 | ₩45,092 | ₩45,132 | ₩44,716 | ₩44,908 | -0.41% | 4.7천 |
|---|
| 2026.07.01 | ₩44,569 | ₩44,850 | ₩44,569 | ₩44,671 | +0.23% | 1.4만 |
|---|
| 2026.06.30 | ₩44,663 | ₩44,850 | ₩44,663 | ₩44,813 | +0.34% | 8.5천 |
|---|
| 2026.06.29 | ₩44,797 | ₩45,018 | ₩44,623 | ₩44,777 | -0.04% | 7.1천 |
|---|
| 2026.06.26 | ₩44,623 | ₩44,864 | ₩44,542 | ₩44,770 | +0.33% | 1.2만 |
|---|
| 2026.06.25 | ₩44,703 | ₩45,246 | ₩44,703 | ₩44,754 | +0.11% | 1만 |
|---|
| 2026.06.24 | ₩44,649 | ₩44,730 | ₩44,515 | ₩44,609 | -0.09% | 6천 |
|---|
| 2026.06.23 | ₩44,850 | ₩44,958 | ₩44,797 | ₩44,813 | -0.08% | 6.7천 |
|---|
| 2026.06.22 | ₩45,453 | ₩45,453 | ₩45,293 | ₩45,357 | -0.21% | 1.7만 |
|---|
| 2026.06.18 | ₩45,266 | ₩45,400 | ₩45,266 | ₩45,365 | +0.22% | 8.3천 |
|---|
| 2026.06.17 | ₩45,869 | ₩45,882 | ₩45,236 | ₩45,236 | -1.38% | 5.1천 |
|---|
| 2026.06.16 | ₩45,788 | ₩45,869 | ₩45,762 | ₩45,762 | -0.06% | 5.9천 |
|---|
| 2026.06.15 | ₩46,016 | ₩46,016 | ₩45,894 | ₩45,894 | -0.26% | 1.2만 |
|---|
| 2026.06.12 | ₩45,400 | ₩45,721 | ₩45,400 | ₩45,657 | +0.57% | 9천 |
|---|
| 2026.06.11 | ₩44,958 | ₩45,472 | ₩44,904 | ₩45,472 | +1.14% | 8.8천 |
|---|
| 2026.06.10 | ₩45,118 | ₩45,118 | ₩44,727 | ₩44,727 | -0.87% | 1.3천 |
|---|
| 2026.06.09 | ₩45,360 | ₩45,440 | ₩44,609 | ₩45,039 | -0.71% | 8.8천 |
|---|
| 2026.06.08 | ₩45,360 | ₩45,360 | ₩45,049 | ₩45,049 | -0.69% | 2.8천 |
|---|
| 2026.06.05 | ₩45,487 | ₩45,487 | ₩44,853 | ₩44,853 | -1.39% | 8.6천 |
|---|
| 2026.06.04 | ₩45,654 | ₩45,853 | ₩45,654 | ₩45,853 | +0.43% | 800 |
|---|
| 2026.06.03 | ₩45,681 | ₩45,748 | ₩45,681 | ₩45,687 | +0.01% | 1.7천 |
|---|
| 2026.06.02 | ₩45,829 | ₩46,197 | ₩45,775 | ₩45,975 | +0.32% | 1.3만 |
|---|
| 2026.06.01 | ₩45,494 | ₩45,802 | ₩45,494 | ₩45,732 | +0.52% | 2.8천 |
|---|
| 2026.05.29 | ₩45,561 | ₩45,567 | ₩45,474 | ₩45,488 | -0.16% | 1.5만 |
|---|
| 2026.05.28 | ₩45,453 | ₩45,561 | ₩45,427 | ₩45,495 | +0.09% | 1.5만 |
|---|
| 2026.05.27 | ₩45,494 | ₩45,507 | ₩45,413 | ₩45,474 | -0.04% | 1.8만 |
|---|
| 2026.05.26 | ₩45,661 | ₩45,661 | ₩45,561 | ₩45,621 | -0.09% | 7.5천 |
|---|
| 2026.05.22 | ₩45,287 | ₩45,407 | ₩45,226 | ₩45,279 | -0.02% | 1.7만 |
|---|
| 2026.05.21 | ₩45,211 | ₩45,279 | ₩45,118 | ₩45,227 | +0.04% | 8.9천 |
|---|
| 2026.05.20 | ₩45,025 | ₩45,407 | ₩44,966 | ₩45,223 | +0.44% | 8.4천 |
|---|
| 2026.05.19 | ₩44,971 | ₩45,011 | ₩44,783 | ₩44,871 | -0.22% | 9.3천 |
|---|
| 2026.05.18 | ₩45,078 | ₩45,239 | ₩45,051 | ₩45,194 | +0.26% | 1.8만 |
|---|
| 2026.05.15 | ₩45,092 | ₩45,118 | ₩44,984 | ₩45,013 | -0.18% | 6.3천 |
|---|
| 2026.05.14 | ₩45,829 | ₩45,829 | ₩45,628 | ₩45,641 | -0.41% | 2.3만 |
|---|
| 2026.05.13 | ₩46,271 | ₩46,271 | ₩45,386 | ₩45,514 | -1.64% | 5.7천 |
|---|
| 2026.05.12 | ₩45,333 | ₩45,456 | ₩45,333 | ₩45,456 | +0.27% | 5.5천 |
|---|
| 2026.05.11 | ₩45,628 | ₩45,708 | ₩45,590 | ₩45,632 | +0.01% | 1.2만 |
|---|
| 2026.05.08 | ₩45,319 | ₩45,507 | ₩45,319 | ₩45,467 | +0.33% | 1.3만 |
|---|
| 2026.05.07 | ₩45,668 | ₩45,668 | ₩45,159 | ₩45,176 | -1.08% | 1.6만 |
|---|
| 2026.05.06 | ₩44,958 | ₩45,542 | ₩44,958 | ₩45,542 | +1.30% | 1만 |
|---|
| 2026.05.05 | ₩45,118 | ₩45,279 | ₩45,118 | ₩45,259 | +0.31% | 8.6천 |
|---|
| 2026.05.04 | ₩44,936 | ₩45,105 | ₩44,810 | ₩44,852 | -0.19% | 9.9천 |
|---|
| 2026.05.01 | ₩45,226 | ₩45,313 | ₩45,065 | ₩45,086 | -0.31% | 1.5만 |
|---|
| 2026.04.30 | ₩44,837 | ₩45,346 | ₩44,810 | ₩45,207 | +0.82% | 7천 |
|---|
| 2026.04.29 | ₩44,810 | ₩44,810 | ₩44,542 | ₩44,671 | -0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩44,810 | ₩44,944 | ₩44,743 | ₩44,797 | -0.03% | 1.4만 |
|---|
| 2026.04.27 | ₩44,810 | ₩44,938 | ₩44,810 | ₩44,904 | +0.21% | 1.6만 |
|---|
| 2026.04.24 | ₩44,783 | ₩44,876 | ₩44,783 | ₩44,876 | +0.21% | 8.4천 |
|---|
| 2026.04.23 | ₩44,837 | ₩44,917 | ₩44,636 | ₩44,762 | -0.17% | 1.3만 |
|---|
| 2026.04.22 | ₩44,844 | ₩44,844 | ₩44,771 | ₩44,824 | -0.04% | 6.9천 |
|---|
| 2026.04.21 | ₩44,877 | ₩44,877 | ₩44,525 | ₩44,525 | -0.79% | 5.9천 |
|---|
| 2026.04.20 | ₩45,453 | ₩45,453 | ₩44,743 | ₩44,818 | -1.40% | 7.1천 |
|---|
| 2026.04.17 | ₩44,633 | ₩44,850 | ₩44,633 | ₩44,767 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,515 | ₩44,683 | ₩44,489 | ₩44,544 | +0.06% | 1.4천 |
|---|
| 2026.04.15 | ₩44,341 | ₩44,475 | ₩44,341 | ₩44,448 | +0.24% | 8.3천 |
|---|
| 2026.04.14 | ₩44,261 | ₩44,529 | ₩44,223 | ₩44,489 | +0.51% | 1.2만 |
|---|
| 2026.04.13 | ₩43,899 | ₩44,247 | ₩43,899 | ₩44,247 | +0.79% | 6.3천 |
|---|
| 2026.04.10 | ₩43,993 | ₩44,060 | ₩43,872 | ₩43,927 | -0.15% | 2만 |
|---|
| 2026.04.09 | ₩43,055 | ₩43,979 | ₩43,055 | ₩43,943 | +2.06% | 3.2천 |
|---|
| 2026.04.08 | ₩43,725 | ₩43,757 | ₩43,551 | ₩43,757 | +0.07% | 1.1만 |
|---|
| 2026.04.07 | ₩43,041 | ₩43,110 | ₩42,854 | ₩43,110 | +0.16% | 5.4천 |
|---|
| 2026.04.06 | ₩42,934 | ₩43,041 | ₩42,894 | ₩43,039 | +0.24% | 5.7천 |
|---|
| 2026.04.02 | ₩42,680 | ₩42,894 | ₩42,586 | ₩42,894 | +0.50% | 9.2천 |
|---|
| 2026.04.01 | ₩42,867 | ₩42,961 | ₩42,760 | ₩42,827 | -0.09% | 1.5만 |
|---|
| 2026.03.31 | ₩42,398 | ₩42,661 | ₩42,237 | ₩42,661 | +0.62% | 9.2천 |
|---|
| 2026.03.30 | ₩42,197 | ₩42,197 | ₩41,835 | ₩41,901 | -0.70% | 1.4만 |
|---|
| 2026.03.27 | ₩42,170 | ₩42,311 | ₩41,996 | ₩42,077 | -0.22% | 2.2천 |
|---|
| 2026.03.26 | ₩43,015 | ₩43,015 | ₩42,187 | ₩42,187 | -1.93% | 3.2천 |
|---|
| 2026.03.25 | ₩42,693 | ₩42,787 | ₩42,693 | ₩42,706 | +0.03% | 3.7천 |
|---|
| 2026.03.24 | ₩42,264 | ₩42,465 | ₩42,264 | ₩42,366 | +0.24% | 1.6만 |
|---|
| 2026.03.23 | ₩42,720 | ₩42,720 | ₩42,264 | ₩42,381 | -0.79% | 5.5천 |
|---|
| 2026.03.20 | ₩42,559 | ₩42,559 | ₩41,835 | ₩41,940 | -1.45% | 1.9만 |
|---|
| 2026.03.19 | ₩42,412 | ₩43,135 | ₩42,345 | ₩42,689 | +0.65% | 6.7천 |
|---|
| 2026.03.18 | ₩43,202 | ₩43,484 | ₩42,787 | ₩42,788 | -0.96% | 6.4천 |
|---|
| 2026.03.17 | ₩44,020 | ₩44,020 | ₩43,216 | ₩43,260 | -1.73% | 1.6만 |
|---|
| 2026.03.16 | ₩43,062 | ₩43,068 | ₩42,881 | ₩42,948 | -0.26% | 1.1만 |
|---|
| 2026.03.13 | ₩42,961 | ₩42,961 | ₩42,599 | ₩42,599 | -0.84% | 2.8천 |
|---|
| 2026.03.12 | ₩43,082 | ₩43,162 | ₩42,924 | ₩42,924 | -0.37% | 5.2천 |
|---|
| 2026.03.11 | ₩43,376 | ₩43,447 | ₩43,350 | ₩43,447 | +0.16% | 7.4천 |
|---|
| 2026.03.10 | ₩43,556 | ₩43,738 | ₩43,418 | ₩43,418 | -0.32% | 5.1천 |
|---|
| 2026.03.09 | ₩42,727 | ₩43,370 | ₩42,727 | ₩43,358 | +1.48% | 4.6천 |
|---|
| 2026.03.06 | ₩43,015 | ₩43,296 | ₩42,934 | ₩43,158 | +0.33% | 6.4천 |
|---|
| 2026.03.05 | ₩43,859 | ₩43,859 | ₩43,135 | ₩43,380 | -1.09% | 1.9만 |
|---|
| 2026.03.04 | ₩44,060 | ₩44,060 | ₩43,644 | ₩43,884 | -0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩44,221 | ₩44,221 | ₩43,082 | ₩43,689 | -1.20% | 4.8천 |
|---|
| 2026.03.02 | ₩44,502 | ₩44,676 | ₩44,499 | ₩44,597 | +0.21% | 3.7천 |
|---|
| 2026.02.27 | ₩44,582 | ₩44,757 | ₩44,582 | ₩44,751 | +0.38% | 3.4만 |
|---|
| 2026.02.26 | ₩44,676 | ₩44,825 | ₩44,502 | ₩44,825 | +0.33% | 1.9만 |
|---|
| 2026.02.25 | ₩44,569 | ₩44,783 | ₩44,562 | ₩44,757 | +0.42% | 2.5만 |
|---|
| 2026.02.24 | ₩44,355 | ₩44,582 | ₩44,355 | ₩44,582 | +0.51% | 1.2만 |
|---|
| 2026.02.23 | ₩44,408 | ₩44,408 | ₩44,288 | ₩44,331 | -0.18% | 9천 |
|---|
| 2026.02.20 | ₩44,716 | ₩44,716 | ₩44,355 | ₩44,582 | -0.30% | 5.1천 |
|---|
| 2026.02.19 | ₩44,207 | ₩44,328 | ₩44,140 | ₩44,304 | +0.22% | 2.7천 |
|---|
| 2026.02.18 | ₩44,649 | ₩44,649 | ₩44,261 | ₩44,323 | -0.73% | 1만 |
|---|
| 2026.02.17 | ₩44,207 | ₩44,207 | ₩43,738 | ₩44,064 | -0.32% | 7.7천 |
|---|
| 2026.02.13 | ₩43,403 | ₩44,247 | ₩43,403 | ₩44,151 | +1.72% | 7.5천 |
|---|
| 2026.02.12 | ₩44,690 | ₩44,690 | ₩43,899 | ₩43,946 | -1.66% | 1.4만 |
|---|
| 2026.02.11 | ₩44,462 | ₩44,515 | ₩44,234 | ₩44,489 | +0.06% | 2.1만 |
|---|
| 2026.02.10 | ₩44,341 | ₩44,448 | ₩44,314 | ₩44,318 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩44,113 | ₩44,355 | ₩44,113 | ₩44,308 | +0.44% | 8.5천 |
|---|
| 2026.02.06 | ₩43,644 | ₩43,959 | ₩43,631 | ₩43,959 | +0.72% | 8.6천 |
|---|
| 2026.02.05 | ₩43,524 | ₩43,524 | ₩43,095 | ₩43,111 | -0.95% | 3.8천 |
|---|
| 2026.02.04 | ₩43,752 | ₩43,805 | ₩43,371 | ₩43,579 | -0.40% | 7.8천 |
|---|
| 2026.02.03 | ₩43,376 | ₩43,497 | ₩43,122 | ₩43,484 | +0.25% | 9.3천 |
|---|
| 2026.02.02 | ₩43,926 | ₩43,926 | ₩42,965 | ₩43,149 | -1.77% | 1.3만 |
|---|
| 2026.01.30 | ₩43,564 | ₩43,564 | ₩43,028 | ₩43,141 | -0.97% | 5.2천 |
|---|
| 2026.01.29 | ₩44,676 | ₩44,676 | ₩43,162 | ₩43,882 | -1.78% | 3.6만 |
|---|
| 2026.01.28 | ₩44,194 | ₩44,335 | ₩43,644 | ₩43,722 | -1.07% | 1.3만 |
|---|
| 2026.01.27 | ₩43,591 | ₩43,698 | ₩43,591 | ₩43,698 | +0.25% | 7.9천 |
|---|
| 2026.01.26 | ₩43,738 | ₩43,738 | ₩43,376 | ₩43,376 | -0.83% | 6.1천 |
|---|
| 2026.01.23 | ₩43,106 | ₩43,147 | ₩43,095 | ₩43,147 | +0.10% | 4.8천 |
|---|
| 2026.01.22 | ₩43,028 | ₩43,202 | ₩43,028 | ₩43,088 | +0.14% | 3.1천 |
|---|
| 2026.01.21 | ₩42,720 | ₩42,894 | ₩42,599 | ₩42,847 | +0.30% | 6.1천 |
|---|
| 2026.01.20 | ₩42,412 | ₩42,532 | ₩42,237 | ₩42,259 | -0.36% | 4.4천 |
|---|
| 2026.01.16 | ₩42,773 | ₩42,787 | ₩42,653 | ₩42,690 | -0.19% | 5.4천 |
|---|
| 2026.01.15 | ₩42,706 | ₩42,881 | ₩42,706 | ₩42,787 | +0.19% | 1.7천 |
|---|
| 2026.01.14 | ₩42,572 | ₩42,653 | ₩42,559 | ₩42,645 | +0.17% | 2천 |
|---|
| 2026.01.13 | ₩42,572 | ₩42,639 | ₩42,532 | ₩42,590 | +0.04% | 2.2천 |
|---|
| 2026.01.12 | ₩42,479 | ₩42,712 | ₩42,479 | ₩42,712 | +0.55% | 1.1만 |
|---|
| 2026.01.09 | ₩42,513 | ₩42,532 | ₩42,459 | ₩42,459 | -0.13% | 4.4천 |
|---|
| 2026.01.08 | ₩42,077 | ₩42,311 | ₩42,077 | ₩42,245 | +0.40% | 6.2천 |
|---|
| 2026.01.07 | ₩42,264 | ₩42,264 | ₩42,170 | ₩42,170 | -0.22% | 8.4천 |
|---|
| 2026.01.06 | ₩42,130 | ₩42,358 | ₩42,103 | ₩42,338 | +0.49% | 7.5천 |
|---|
| 2026.01.05 | ₩41,902 | ₩42,117 | ₩41,886 | ₩42,063 | +0.38% | 6.7천 |
|---|
| 2026.01.02 | ₩41,675 | ₩41,701 | ₩41,553 | ₩41,659 | -0.04% | 6.1천 |
|---|
| 2025.12.31 | ₩41,634 | ₩41,634 | ₩41,452 | ₩41,452 | -0.44% | 2.4천 |
|---|
| 2025.12.30 | ₩41,420 | ₩42,170 | ₩41,420 | ₩41,696 | +0.67% | 1.5천 |
|---|
| 2025.12.29 | ₩42,358 | ₩42,358 | ₩42,117 | ₩42,191 | -0.40% | 7.2천 |
|---|
| 2025.12.26 | ₩42,366 | ₩42,385 | ₩42,366 | ₩42,385 | +0.04% | 1.1천 |
|---|
| 2025.12.24 | ₩42,331 | ₩42,396 | ₩42,331 | ₩42,338 | +0.02% | 3천 |
|---|
| 2025.12.23 | ₩42,077 | ₩42,197 | ₩42,077 | ₩42,197 | +0.29% | 9.9천 |
|---|
| 2025.12.22 | ₩42,067 | ₩42,070 | ₩41,996 | ₩42,070 | +0.01% | 1.4천 |
|---|
| 2025.12.19 | ₩41,835 | ₩41,916 | ₩41,835 | ₩41,862 | +0.06% | 3.4천 |
|---|
| 2025.12.18 | ₩41,728 | ₩41,728 | ₩41,661 | ₩41,661 | -0.16% | 1.7천 |
|---|
| 2025.12.17 | ₩41,541 | ₩41,581 | ₩41,407 | ₩41,447 | -0.23% | 1.5만 |
|---|
| 2025.12.16 | ₩41,889 | ₩41,889 | ₩41,594 | ₩41,648 | -0.58% | 4.4천 |
|---|
| 2025.12.15 | ₩41,956 | ₩41,956 | ₩41,835 | ₩41,852 | -0.25% | 1.5만 |
|---|
| 2025.12.12 | ₩42,063 | ₩42,063 | ₩41,754 | ₩41,793 | -0.64% | 3천 |
|---|
| 2025.12.11 | ₩41,943 | ₩42,157 | ₩41,943 | ₩42,110 | +0.40% | 1.5천 |
|---|
| 2025.12.10 | ₩41,597 | ₩41,996 | ₩41,597 | ₩41,888 | +0.70% | 9.7천 |
|---|
| 2025.12.09 | ₩41,541 | ₩41,681 | ₩41,521 | ₩41,521 | -0.05% | 1.5천 |
|---|
| 2025.12.08 | ₩41,701 | ₩41,701 | ₩41,567 | ₩41,596 | -0.25% | 1.1천 |
|---|
| 2025.12.05 | ₩42,639 | ₩42,639 | ₩41,750 | ₩41,750 | -2.09% | 3.9천 |
|---|
| 2025.12.04 | ₩41,849 | ₩41,849 | ₩41,735 | ₩41,750 | -0.24% | 2천 |
|---|
| 2025.12.03 | ₩41,681 | ₩41,797 | ₩41,681 | ₩41,797 | +0.28% | 300 |
|---|
| 2025.12.02 | ₩41,508 | ₩41,517 | ₩41,508 | ₩41,517 | +0.02% | 600 |
|---|
| 2025.12.01 | ₩41,514 | ₩41,514 | ₩41,373 | ₩41,373 | -0.34% | 1.9천 |
|---|
| 2025.11.28 | ₩41,541 | ₩41,630 | ₩41,541 | ₩41,630 | +0.22% | 2.4천 |
|---|
| 2025.11.26 | ₩41,478 | ₩41,478 | ₩41,478 | ₩41,478 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩40,971 | ₩41,179 | ₩40,971 | ₩41,136 | +0.40% | 2.8천 |
|---|
| 2025.11.24 | ₩40,536 | ₩40,750 | ₩40,536 | ₩40,750 | +0.53% | 3.2천 |
|---|
| 2025.11.21 | ₩40,201 | ₩40,406 | ₩40,187 | ₩40,406 | +0.51% | 1.6천 |
|---|
| 2025.11.20 | ₩40,410 | ₩40,410 | ₩40,107 | ₩40,107 | -0.75% | 500 |
|---|
| 2025.11.19 | ₩40,536 | ₩40,737 | ₩40,495 | ₩40,537 | +0.00% | 2.4천 |
|---|
| 2025.11.18 | ₩40,495 | ₩40,696 | ₩40,495 | ₩40,554 | +0.15% | 900 |
|---|
| 2025.11.17 | ₩41,072 | ₩41,072 | ₩40,650 | ₩40,650 | -1.03% | 2.3천 |
|---|
| 2025.11.14 | ₩41,085 | ₩41,085 | ₩40,979 | ₩40,979 | -0.26% | 3.8천 |
|---|
| 2025.11.13 | ₩41,514 | ₩41,527 | ₩41,043 | ₩41,043 | -1.13% | 1.3천 |
|---|
| 2025.11.12 | ₩41,715 | ₩41,728 | ₩41,636 | ₩41,636 | -0.19% | 3.4천 |
|---|
| 2025.11.11 | ₩41,500 | ₩41,594 | ₩41,451 | ₩41,550 | +0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩41,313 | ₩41,512 | ₩41,313 | ₩41,467 | +0.37% | 1.2천 |
|---|
| 2025.11.07 | ₩40,851 | ₩40,926 | ₩40,851 | ₩40,926 | +0.18% | 600 |
|---|
| 2025.11.06 | ₩41,125 | ₩41,125 | ₩40,813 | ₩40,848 | -0.67% | 2.9천 |
|---|
| 2025.11.05 | ₩40,335 | ₩41,006 | ₩40,335 | ₩41,006 | +1.66% | 1.1천 |
|---|
| 2025.11.04 | ₩40,939 | ₩40,964 | ₩40,758 | ₩40,758 | -0.44% | 1.5천 |
|---|
| 2025.11.03 | ₩41,147 | ₩41,152 | ₩41,088 | ₩41,152 | +0.01% | 3.4천 |
|---|
| 2025.10.31 | ₩40,964 | ₩41,113 | ₩40,964 | ₩41,113 | +0.36% | 2.2천 |
|---|
| 2025.10.30 | ₩41,206 | ₩41,206 | ₩41,068 | ₩41,068 | -0.33% | 1천 |
|---|
| 2025.10.29 | ₩41,353 | ₩41,401 | ₩41,139 | ₩41,152 | -0.49% | 1.3천 |
|---|
| 2025.10.28 | ₩41,246 | ₩41,271 | ₩41,179 | ₩41,271 | +0.06% | 3.7천 |
|---|
| 2025.10.27 | ₩41,219 | ₩41,273 | ₩41,139 | ₩41,273 | +0.13% | 2.5천 |
|---|
| 2025.10.24 | ₩41,072 | ₩41,114 | ₩41,033 | ₩41,033 | -0.09% | 700 |
|---|
| 2025.10.23 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩40,737 | ₩40,737 | ₩40,624 | ₩40,624 | -0.28% | 1천 |
|---|
| 2025.10.21 | ₩40,603 | ₩40,857 | ₩40,603 | ₩40,721 | +0.29% | 8.8천 |
|---|
| 2025.10.20 | ₩40,731 | ₩40,836 | ₩40,731 | ₩40,836 | +0.26% | 500 |
|---|
| 2025.10.17 | ₩40,402 | ₩40,461 | ₩40,402 | ₩40,461 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩40,603 | ₩40,737 | ₩40,458 | ₩40,458 | -0.36% | 800 |
|---|
| 2025.10.15 | ₩41,045 | ₩41,045 | ₩40,442 | ₩40,576 | -1.14% | 1.2천 |
|---|
| 2025.10.14 | ₩39,953 | ₩40,442 | ₩39,953 | ₩40,382 | +1.07% | 4.1천 |
|---|
| 2025.10.13 | ₩40,261 | ₩40,415 | ₩40,234 | ₩40,355 | +0.23% | 4.8천 |
|---|
| 2025.10.10 | ₩40,321 | ₩40,321 | ₩39,784 | ₩39,789 | -1.32% | 2천 |
|---|