시장 데이터를 불러오는 중
전체 종목
Eventide Large Cap Growth ETF 과거 주가
Eventide Large Cap Growth ETF · ESLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eventide Large Cap Growth ETF · ESLG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,715 | ₩38,812 | ₩38,715 | ₩38,812 | +0.25% | 1.4천 |
| 2026.10.08 | ₩38,568 | ₩38,675 | ₩38,394 | ₩38,495 | -0.19% | 2.6천 |
| 2026.10.07 | ₩38,635 | ₩38,815 | ₩38,591 | ₩38,727 | +0.24% | 6.5천 |
| 2026.10.06 | ₩38,915 | ₩39,062 | ₩38,915 | ₩38,935 | +0.05% | 3천 |
| 2026.10.05 | ₩38,474 | ₩38,648 | ₩38,474 | ₩38,555 | +0.21% | 3.3천 |
| 2026.10.02 | ₩38,354 | ₩38,354 | ₩38,209 | ₩38,249 | -0.27% | 2.5천 |
| 2026.10.01 | ₩37,887 | ₩38,168 | ₩37,814 | ₩38,087 | +0.53% | 2.7천 |
| 2026.09.30 | ₩38,074 | ₩38,074 | ₩37,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,874 |
| -0.53% |
| 6.4천 |
| 2026.09.29 | ₩37,967 | ₩37,967 | ₩37,754 | ₩37,881 | -0.23% | 2.8천 |
|---|
| 2026.09.28 | ₩37,914 | ₩38,061 | ₩37,861 | ₩37,901 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩38,047 | ₩38,128 | ₩38,047 | ₩38,050 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩37,901 | ₩38,074 | ₩37,847 | ₩37,955 | +0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩38,047 | ₩38,194 | ₩38,047 | ₩38,114 | +0.18% | 2.1천 |
|---|
| 2026.09.22 | ₩38,101 | ₩38,292 | ₩38,101 | ₩38,292 | +0.50% | 2.1천 |
|---|
| 2026.09.21 | ₩37,821 | ₩38,074 | ₩37,821 | ₩38,074 | +0.67% | 900 |
|---|
| 2026.09.18 | ₩37,383 | ₩37,516 | ₩37,300 | ₩37,516 | +0.36% | 5.5천 |
|---|
| 2026.09.17 | ₩37,540 | ₩37,540 | ₩37,467 | ₩37,479 | -0.16% | 4.1천 |
|---|
| 2026.09.16 | ₩37,434 | ₩37,514 | ₩36,993 | ₩37,127 | -0.82% | 8.8천 |
|---|
| 2026.09.15 | ₩37,313 | ₩37,313 | ₩37,181 | ₩37,181 | -0.35% | 2.8천 |
|---|
| 2026.09.14 | ₩37,260 | ₩37,514 | ₩37,201 | ₩37,420 | +0.43% | 3.7천 |
|---|
| 2026.09.11 | ₩37,460 | ₩37,460 | ₩37,428 | ₩37,428 | -0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩37,313 | ₩37,313 | ₩37,128 | ₩37,128 | -0.50% | 500 |
|---|
| 2026.09.09 | ₩37,727 | ₩37,781 | ₩37,627 | ₩37,627 | -0.27% | 700 |
|---|
| 2026.09.08 | ₩37,967 | ₩37,967 | ₩37,967 | ₩37,967 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩38,353 | ₩38,353 | ₩38,261 | ₩38,314 | -0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩37,981 | ₩38,274 | ₩37,941 | ₩38,274 | +0.77% | 3.3천 |
|---|
| 2026.09.02 | ₩37,867 | ₩37,914 | ₩37,754 | ₩37,801 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩38,101 | ₩38,101 | ₩37,887 | ₩37,941 | -0.42% | 2.2천 |
|---|
| 2026.08.31 | ₩38,488 | ₩38,609 | ₩38,488 | ₩38,609 | +0.32% | 2.9천 |
|---|
| 2026.08.28 | ₩38,768 | ₩38,902 | ₩38,521 | ₩38,597 | -0.44% | 5천 |
|---|
| 2026.08.27 | ₩39,048 | ₩39,075 | ₩38,968 | ₩39,075 | +0.07% | 6.4천 |
|---|
| 2026.08.26 | ₩38,381 | ₩38,421 | ₩38,288 | ₩38,354 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩38,394 | ₩38,434 | ₩38,268 | ₩38,346 | -0.13% | 7천 |
|---|
| 2026.08.24 | ₩38,595 | ₩38,595 | ₩38,234 | ₩38,301 | -0.76% | 1.2천 |
|---|
| 2026.08.21 | ₩38,781 | ₩38,835 | ₩38,515 | ₩38,635 | -0.38% | 8.7천 |
|---|
| 2026.08.20 | ₩38,595 | ₩38,608 | ₩38,412 | ₩38,412 | -0.47% | 2.2만 |
|---|
| 2026.08.19 | ₩38,715 | ₩38,715 | ₩38,649 | ₩38,649 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩39,020 | ₩39,020 | ₩38,684 | ₩38,684 | -0.86% | 4.1천 |
|---|
| 2026.08.17 | ₩39,329 | ₩39,355 | ₩39,183 | ₩39,183 | -0.37% | 1.5천 |
|---|
| 2026.08.14 | ₩39,342 | ₩39,395 | ₩39,342 | ₩39,395 | +0.14% | 8.6천 |
|---|
| 2026.08.13 | ₩39,602 | ₩39,649 | ₩39,515 | ₩39,616 | +0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩39,155 | ₩39,249 | ₩39,155 | ₩39,176 | +0.05% | 1.4천 |
|---|
| 2026.08.11 | ₩38,888 | ₩38,902 | ₩38,688 | ₩38,760 | -0.33% | 2천 |
|---|
| 2026.08.10 | ₩38,821 | ₩38,821 | ₩38,696 | ₩38,696 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩38,555 | ₩38,715 | ₩38,488 | ₩38,711 | +0.40% | 1.2만 |
|---|
| 2026.08.06 | ₩38,454 | ₩38,568 | ₩38,421 | ₩38,434 | -0.05% | 3.9만 |
|---|
| 2026.08.05 | ₩38,968 | ₩38,968 | ₩38,595 | ₩38,631 | -0.87% | 8.6천 |
|---|
| 2026.08.04 | ₩38,128 | ₩38,564 | ₩38,128 | ₩38,564 | +1.14% | 8천 |
|---|
| 2026.08.03 | ₩37,233 | ₩37,604 | ₩37,233 | ₩37,604 | +1.00% | 5천 |
|---|
| 2026.07.31 | ₩36,766 | ₩37,027 | ₩36,733 | ₩37,027 | +0.71% | 1.9천 |
|---|
| 2026.07.30 | ₩36,753 | ₩36,845 | ₩36,566 | ₩36,845 | +0.25% | 7.2천 |
|---|
| 2026.07.29 | ₩36,846 | ₩36,873 | ₩36,191 | ₩36,191 | -1.78% | 3.3천 |
|---|
| 2026.07.28 | ₩36,579 | ₩37,000 | ₩36,513 | ₩36,933 | +0.97% | 4.5천 |
|---|
| 2026.07.27 | ₩37,020 | ₩37,027 | ₩36,820 | ₩36,980 | -0.11% | 5.5천 |
|---|
| 2026.07.24 | ₩37,207 | ₩37,353 | ₩37,015 | ₩37,089 | -0.32% | 2.9천 |
|---|
| 2026.07.23 | ₩37,380 | ₩37,420 | ₩37,153 | ₩37,233 | -0.39% | 6.1천 |
|---|
| 2026.07.22 | ₩37,287 | ₩37,474 | ₩37,287 | ₩37,339 | +0.14% | 1.8천 |
|---|
| 2026.07.21 | ₩37,327 | ₩37,447 | ₩37,327 | ₩37,407 | +0.21% | 4.3천 |
|---|
| 2026.07.20 | ₩37,193 | ₩37,193 | ₩37,019 | ₩37,019 | -0.47% | 3.4만 |
|---|
| 2026.07.17 | ₩36,980 | ₩37,420 | ₩36,846 | ₩37,167 | +0.51% | 5.8천 |
|---|
| 2026.07.16 | ₩37,474 | ₩37,620 | ₩37,394 | ₩37,508 | +0.09% | 2.6천 |
|---|
| 2026.07.15 | ₩38,208 | ₩38,208 | ₩37,340 | ₩37,754 | -1.19% | 5.5천 |
|---|
| 2026.07.14 | ₩38,007 | ₩38,161 | ₩37,981 | ₩38,102 | +0.25% | 2천 |
|---|
| 2026.07.13 | ₩38,154 | ₩38,194 | ₩37,794 | ₩37,807 | -0.91% | 2.7천 |
|---|
| 2026.07.10 | ₩38,208 | ₩38,274 | ₩38,074 | ₩38,269 | +0.16% | 3.6천 |
|---|
| 2026.07.09 | ₩38,101 | ₩38,208 | ₩38,101 | ₩38,154 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩37,474 | ₩37,674 | ₩37,273 | ₩37,674 | +0.53% | 2.8천 |
|---|
| 2026.07.07 | ₩37,714 | ₩37,727 | ₩37,407 | ₩37,647 | -0.18% | 2.9천 |
|---|
| 2026.07.06 | ₩38,074 | ₩38,168 | ₩38,021 | ₩38,021 | -0.14% | 4.4천 |
|---|
| 2026.07.02 | ₩38,101 | ₩38,101 | ₩37,340 | ₩37,634 | -1.23% | 2.9천 |
|---|
| 2026.07.01 | ₩38,021 | ₩38,181 | ₩37,894 | ₩37,927 | -0.25% | 4.1천 |
|---|
| 2026.06.30 | ₩37,914 | ₩38,394 | ₩37,914 | ₩38,341 | +1.13% | 6.8천 |
|---|
| 2026.06.29 | ₩37,447 | ₩37,728 | ₩37,407 | ₩37,728 | +0.75% | 3.7천 |
|---|
| 2026.06.26 | ₩37,273 | ₩37,353 | ₩37,180 | ₩37,180 | -0.25% | 3천 |
|---|
| 2026.06.25 | ₩37,273 | ₩37,607 | ₩37,273 | ₩37,394 | +0.32% | 4.4천 |
|---|
| 2026.06.24 | ₩37,007 | ₩37,233 | ₩36,788 | ₩37,020 | +0.04% | 3.6천 |
|---|
| 2026.06.23 | ₩37,060 | ₩37,060 | ₩36,820 | ₩36,884 | -0.48% | 6.7천 |
|---|
| 2026.06.22 | ₩37,807 | ₩37,901 | ₩37,540 | ₩37,674 | -0.35% | 4.4천 |
|---|
| 2026.06.18 | ₩37,434 | ₩37,580 | ₩37,434 | ₩37,554 | +0.32% | 3.6천 |
|---|
| 2026.06.17 | ₩37,540 | ₩37,567 | ₩36,886 | ₩36,900 | -1.71% | 4.2천 |
|---|
| 2026.06.16 | ₩37,527 | ₩37,547 | ₩37,193 | ₩37,193 | -0.89% | 6.4천 |
|---|
| 2026.06.15 | ₩37,647 | ₩37,660 | ₩37,632 | ₩37,660 | +0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩36,833 | ₩37,007 | ₩36,713 | ₩36,926 | +0.25% | 5.1천 |
|---|
| 2026.06.11 | ₩36,152 | ₩36,646 | ₩36,032 | ₩36,646 | +1.37% | 3.5천 |
|---|
| 2026.06.10 | ₩36,473 | ₩36,539 | ₩35,779 | ₩35,779 | -1.90% | 5.3천 |
|---|
| 2026.06.09 | ₩36,889 | ₩36,889 | ₩35,525 | ₩36,463 | -1.15% | 3.6천 |
|---|
| 2026.06.08 | ₩36,606 | ₩36,726 | ₩36,459 | ₩36,473 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩36,793 | ₩36,993 | ₩36,232 | ₩36,232 | -1.52% | 7.1천 |
|---|
| 2026.06.04 | ₩37,113 | ₩37,594 | ₩37,113 | ₩37,560 | +1.20% | 1.8천 |
|---|
| 2026.06.03 | ₩37,754 | ₩37,767 | ₩37,540 | ₩37,720 | -0.09% | 4.6천 |
|---|
| 2026.06.02 | ₩37,901 | ₩37,967 | ₩37,801 | ₩37,966 | +0.17% | 4.4천 |
|---|
| 2026.06.01 | ₩37,380 | ₩37,927 | ₩37,380 | ₩37,913 | +1.42% | 2.9천 |
|---|
| 2026.05.29 | ₩36,993 | ₩37,127 | ₩36,926 | ₩37,097 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩36,353 | ₩36,740 | ₩36,353 | ₩36,606 | +0.70% | 3.5천 |
|---|
| 2026.05.27 | ₩36,446 | ₩36,499 | ₩36,366 | ₩36,386 | -0.16% | 1천 |
|---|
| 2026.05.26 | ₩36,593 | ₩36,713 | ₩36,593 | ₩36,653 | +0.16% | 1.8천 |
|---|
| 2026.05.22 | ₩35,979 | ₩36,313 | ₩35,979 | ₩36,239 | +0.72% | 2.1천 |
|---|
| 2026.05.21 | ₩35,645 | ₩35,886 | ₩35,632 | ₩35,857 | +0.60% | 5.4천 |
|---|
| 2026.05.20 | ₩35,392 | ₩35,765 | ₩35,392 | ₩35,765 | +1.06% | 2.2천 |
|---|
| 2026.05.19 | ₩35,272 | ₩35,445 | ₩35,125 | ₩35,213 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩35,392 | ₩35,432 | ₩35,087 | ₩35,350 | -0.12% | 3천 |
|---|
| 2026.05.15 | ₩35,365 | ₩35,605 | ₩35,334 | ₩35,334 | -0.09% | 3.6천 |
|---|
| 2026.05.14 | ₩35,685 | ₩35,946 | ₩35,685 | ₩35,946 | +0.73% | 8.3천 |
|---|
| 2026.05.13 | ₩35,392 | ₩35,545 | ₩35,392 | ₩35,474 | +0.23% | 2천 |
|---|
| 2026.05.12 | ₩35,405 | ₩35,485 | ₩35,098 | ₩35,485 | +0.23% | 6.2천 |
|---|
| 2026.05.11 | ₩35,645 | ₩35,712 | ₩35,632 | ₩35,632 | -0.04% | 3.5천 |
|---|
| 2026.05.08 | ₩35,378 | ₩35,481 | ₩35,378 | ₩35,481 | +0.29% | 1.4천 |
|---|
| 2026.05.07 | ₩35,512 | ₩35,579 | ₩35,220 | ₩35,220 | -0.82% | 4.9천 |
|---|
| 2026.05.06 | ₩35,258 | ₩35,421 | ₩35,152 | ₩35,421 | +0.46% | 2천 |
|---|
| 2026.05.05 | ₩34,751 | ₩34,871 | ₩34,731 | ₩34,845 | +0.27% | 4천 |
|---|
| 2026.05.04 | ₩34,698 | ₩34,778 | ₩34,531 | ₩34,544 | -0.44% | 3.3천 |
|---|
| 2026.05.01 | ₩34,831 | ₩34,858 | ₩34,630 | ₩34,630 | -0.58% | 6.2천 |
|---|
| 2026.04.30 | ₩34,344 | ₩34,546 | ₩34,344 | ₩34,546 | +0.59% | 7천 |
|---|
| 2026.04.29 | ₩34,231 | ₩34,231 | ₩34,071 | ₩34,211 | -0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩34,391 | ₩34,391 | ₩34,217 | ₩34,380 | -0.03% | 5.8천 |
|---|
| 2026.04.27 | ₩34,618 | ₩34,765 | ₩34,618 | ₩34,763 | +0.42% | 3.1천 |
|---|
| 2026.04.24 | ₩34,524 | ₩34,805 | ₩34,524 | ₩34,738 | +0.62% | 7.6천 |
|---|
| 2026.04.23 | ₩34,511 | ₩34,538 | ₩34,377 | ₩34,494 | -0.05% | 2.8천 |
|---|
| 2026.04.22 | ₩34,511 | ₩34,603 | ₩34,511 | ₩34,603 | +0.27% | 1.2천 |
|---|
| 2026.04.21 | ₩34,391 | ₩34,471 | ₩34,111 | ₩34,141 | -0.73% | 6.1천 |
|---|
| 2026.04.20 | ₩34,097 | ₩34,204 | ₩34,097 | ₩34,199 | +0.30% | 8.9천 |
|---|
| 2026.04.17 | ₩34,111 | ₩34,177 | ₩34,111 | ₩34,148 | +0.11% | 3.4천 |
|---|
| 2026.04.16 | ₩33,630 | ₩33,764 | ₩33,610 | ₩33,678 | +0.14% | 2.2천 |
|---|
| 2026.04.15 | ₩33,443 | ₩33,555 | ₩33,337 | ₩33,555 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩33,283 | ₩33,350 | ₩33,274 | ₩33,338 | +0.16% | 17.8만 |
|---|
| 2026.04.13 | ₩32,696 | ₩33,026 | ₩32,656 | ₩33,026 | +1.01% | 3.4천 |
|---|
| 2026.04.10 | ₩32,522 | ₩32,603 | ₩32,502 | ₩32,502 | -0.06% | 3천 |
|---|
| 2026.04.09 | ₩32,509 | ₩32,583 | ₩32,389 | ₩32,583 | +0.23% | 2.9천 |
|---|
| 2026.04.08 | ₩32,717 | ₩32,749 | ₩32,563 | ₩32,625 | -0.28% | 2.1천 |
|---|
| 2026.04.07 | ₩31,602 | ₩31,807 | ₩31,548 | ₩31,807 | +0.65% | 2.3천 |
|---|
| 2026.04.06 | ₩31,909 | ₩31,909 | ₩31,568 | ₩31,658 | -0.79% | 4.5천 |
|---|
| 2026.04.02 | ₩31,228 | ₩31,599 | ₩31,228 | ₩31,599 | +1.19% | 9.6천 |
|---|
| 2026.04.01 | ₩31,508 | ₩31,655 | ₩31,468 | ₩31,468 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩30,761 | ₩31,148 | ₩30,510 | ₩31,148 | +1.26% | 1.9만 |
|---|
| 2026.03.30 | ₩30,587 | ₩30,601 | ₩30,227 | ₩30,361 | -0.74% | 9.9천 |
|---|
| 2026.03.27 | ₩30,654 | ₩30,828 | ₩30,558 | ₩30,558 | -0.31% | 4천 |
|---|
| 2026.03.26 | ₩31,535 | ₩31,535 | ₩31,161 | ₩31,161 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩31,668 | ₩31,869 | ₩31,668 | ₩31,719 | +0.16% | 4.9천 |
|---|
| 2026.03.24 | ₩31,428 | ₩31,708 | ₩31,401 | ₩31,586 | +0.50% | 9천 |
|---|
| 2026.03.23 | ₩32,176 | ₩32,189 | ₩31,922 | ₩31,925 | -0.78% | 4.8천 |
|---|
| 2026.03.20 | ₩31,922 | ₩31,962 | ₩31,428 | ₩31,468 | -1.42% | 1.1만 |
|---|
| 2026.03.19 | ₩31,909 | ₩32,162 | ₩31,809 | ₩32,050 | +0.44% | 6.5천 |
|---|
| 2026.03.18 | ₩32,309 | ₩32,336 | ₩32,023 | ₩32,023 | -0.88% | 3천 |
|---|
| 2026.03.17 | ₩32,522 | ₩32,522 | ₩32,312 | ₩32,312 | -0.65% | 6.8천 |
|---|
| 2026.03.16 | ₩32,389 | ₩32,389 | ₩32,229 | ₩32,276 | -0.35% | 5천 |
|---|
| 2026.03.13 | ₩31,949 | ₩31,949 | ₩31,921 | ₩31,921 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩32,202 | ₩32,202 | ₩32,029 | ₩32,029 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩32,749 | ₩32,749 | ₩32,549 | ₩32,565 | -0.56% | 4.8천 |
|---|
| 2026.03.10 | ₩32,923 | ₩32,923 | ₩32,657 | ₩32,657 | -0.81% | 2.5천 |
|---|
| 2026.03.09 | ₩31,997 | ₩32,785 | ₩31,975 | ₩32,785 | +2.46% | 1천 |
|---|
| 2026.03.06 | ₩32,683 | ₩32,683 | ₩32,398 | ₩32,398 | -0.87% | 2.4천 |
|---|
| 2026.03.05 | ₩33,030 | ₩33,056 | ₩32,543 | ₩32,868 | -0.49% | 6.9천 |
|---|
| 2026.03.04 | ₩32,883 | ₩33,056 | ₩32,883 | ₩32,999 | +0.35% | 1.3천 |
|---|
| 2026.03.03 | ₩32,442 | ₩32,749 | ₩32,282 | ₩32,636 | +0.60% | 6.4천 |
|---|
| 2026.03.02 | ₩32,803 | ₩33,136 | ₩32,803 | ₩33,122 | +0.97% | 3.6천 |
|---|
| 2026.02.27 | ₩32,763 | ₩32,996 | ₩32,763 | ₩32,996 | +0.71% | 1.3천 |
|---|
| 2026.02.26 | ₩33,016 | ₩33,168 | ₩33,016 | ₩33,168 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩33,230 | ₩33,337 | ₩33,230 | ₩33,301 | +0.21% | 700 |
|---|
| 2026.02.24 | ₩32,816 | ₩32,995 | ₩32,816 | ₩32,995 | +0.54% | 800 |
|---|
| 2026.02.23 | ₩32,803 | ₩32,803 | ₩32,576 | ₩32,616 | -0.57% | 1.5천 |
|---|
| 2026.02.20 | ₩33,030 | ₩33,136 | ₩33,030 | ₩33,095 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩32,910 | ₩33,083 | ₩32,910 | ₩33,055 | +0.44% | 1.3천 |
|---|
| 2026.02.18 | ₩33,096 | ₩33,323 | ₩33,043 | ₩33,156 | +0.18% | 6.8천 |
|---|
| 2026.02.17 | ₩33,030 | ₩33,030 | ₩32,843 | ₩32,935 | -0.29% | 3.5천 |
|---|
| 2026.02.13 | ₩33,056 | ₩33,083 | ₩33,014 | ₩33,014 | -0.13% | 800 |
|---|
| 2026.02.12 | ₩33,243 | ₩33,243 | ₩32,784 | ₩32,784 | -1.38% | 3.2천 |
|---|
| 2026.02.11 | ₩33,030 | ₩33,243 | ₩33,030 | ₩33,190 | +0.48% | 3.9천 |
|---|
| 2026.02.10 | ₩33,110 | ₩33,377 | ₩33,110 | ₩33,158 | +0.15% | 4.3만 |
|---|
| 2026.02.09 | ₩32,889 | ₩33,176 | ₩32,889 | ₩33,138 | +0.75% | 1.2만 |
|---|
| 2026.02.06 | ₩32,828 | ₩32,828 | ₩32,828 | ₩32,828 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,182 | ₩32,182 | ₩31,813 | ₩31,813 | -1.15% | 3천 |
|---|
| 2026.02.04 | ₩32,749 | ₩32,749 | ₩32,095 | ₩32,345 | -1.23% | 4.2천 |
|---|
| 2026.02.03 | ₩33,070 | ₩33,070 | ₩32,763 | ₩32,763 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩33,470 | ₩33,644 | ₩33,470 | ₩33,530 | +0.18% | 1.2천 |
|---|
| 2026.01.30 | ₩33,550 | ₩33,550 | ₩33,403 | ₩33,481 | -0.21% | 3.4천 |
|---|
| 2026.01.29 | ₩34,004 | ₩34,031 | ₩33,583 | ₩33,752 | -0.74% | 3.5천 |
|---|
| 2026.01.28 | ₩34,097 | ₩34,097 | ₩34,071 | ₩34,073 | -0.07% | 900 |
|---|
| 2026.01.27 | ₩34,023 | ₩34,023 | ₩33,961 | ₩33,961 | -0.18% | 2.5천 |
|---|
| 2026.01.26 | ₩33,857 | ₩33,950 | ₩33,857 | ₩33,897 | +0.12% | 2천 |
|---|
| 2026.01.23 | ₩33,750 | ₩33,804 | ₩33,670 | ₩33,692 | -0.17% | 8.1천 |
|---|
| 2026.01.22 | ₩33,724 | ₩33,844 | ₩33,710 | ₩33,778 | +0.16% | 4.5천 |
|---|
| 2026.01.21 | ₩33,470 | ₩33,684 | ₩33,256 | ₩33,531 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩34,631 | ₩34,631 | ₩33,083 | ₩33,096 | -4.43% | 2.4천 |
|---|
| 2026.01.16 | ₩33,990 | ₩33,990 | ₩33,830 | ₩33,852 | -0.41% | 2.5천 |
|---|
| 2026.01.15 | ₩34,017 | ₩34,017 | ₩33,770 | ₩33,770 | -0.73% | 1.4천 |
|---|
| 2026.01.14 | ₩33,550 | ₩33,567 | ₩33,377 | ₩33,567 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩33,964 | ₩34,004 | ₩33,897 | ₩33,916 | -0.14% | 5.2천 |
|---|
| 2026.01.12 | ₩33,844 | ₩33,966 | ₩33,817 | ₩33,966 | +0.36% | 5.5천 |
|---|
| 2026.01.09 | ₩33,710 | ₩33,937 | ₩33,710 | ₩33,905 | +0.58% | 1.1만 |
|---|
| 2026.01.08 | ₩33,844 | ₩33,844 | ₩33,611 | ₩33,611 | -0.69% | 1.4만 |
|---|
| 2026.01.07 | ₩33,937 | ₩34,044 | ₩33,910 | ₩33,910 | -0.08% | 7.9천 |
|---|
| 2026.01.06 | ₩33,644 | ₩33,950 | ₩33,644 | ₩33,924 | +0.83% | 3.6천 |
|---|
| 2026.01.05 | ₩33,483 | ₩33,670 | ₩33,483 | ₩33,522 | +0.12% | 900 |
|---|
| 2026.01.02 | ₩33,421 | ₩33,510 | ₩33,230 | ₩33,345 | -0.23% | 2.8천 |
|---|
| 2025.12.31 | ₩33,421 | ₩33,443 | ₩33,305 | ₩33,305 | -0.35% | 4.9천 |
|---|
| 2025.12.30 | ₩33,523 | ₩33,590 | ₩33,491 | ₩33,531 | +0.02% | 6.5천 |
|---|
| 2025.12.29 | ₩33,617 | ₩33,630 | ₩33,550 | ₩33,611 | -0.02% | 4.1천 |
|---|
| 2025.12.26 | ₩33,737 | ₩33,750 | ₩33,684 | ₩33,738 | +0.00% | 800 |
|---|
| 2025.12.24 | ₩33,590 | ₩33,645 | ₩33,590 | ₩33,645 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩33,363 | ₩33,603 | ₩33,363 | ₩33,578 | +0.64% | 6.1천 |
|---|
| 2025.12.22 | ₩33,363 | ₩33,470 | ₩33,363 | ₩33,461 | +0.29% | 1.4만 |
|---|
| 2025.12.19 | ₩33,076 | ₩33,184 | ₩33,076 | ₩33,184 | +0.33% | 800 |
|---|
| 2025.12.18 | ₩32,990 | ₩33,030 | ₩32,764 | ₩32,764 | -0.68% | 5.9만 |
|---|
| 2025.12.17 | ₩32,803 | ₩32,803 | ₩32,476 | ₩32,476 | -1.00% | 500 |
|---|
| 2025.12.16 | ₩33,010 | ₩33,054 | ₩32,930 | ₩33,054 | +0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩33,190 | ₩33,190 | ₩33,024 | ₩33,024 | -0.50% | 12.1만 |
|---|
| 2025.12.12 | ₩33,697 | ₩33,697 | ₩33,208 | ₩33,247 | -1.33% | 3.9천 |
|---|
| 2025.12.11 | ₩33,684 | ₩33,937 | ₩33,684 | ₩33,932 | +0.74% | 400 |
|---|
| 2025.12.10 | ₩33,563 | ₩33,830 | ₩33,497 | ₩33,801 | +0.71% | 4.4천 |
|---|
| 2025.12.09 | ₩33,590 | ₩33,590 | ₩33,453 | ₩33,453 | -0.41% | 1.4천 |
|---|
| 2025.12.08 | ₩33,630 | ₩33,630 | ₩33,523 | ₩33,537 | -0.28% | 2.4천 |
|---|
| 2025.12.05 | ₩33,750 | ₩33,750 | ₩33,629 | ₩33,629 | -0.36% | 1만 |
|---|
| 2025.12.04 | ₩33,563 | ₩33,563 | ₩33,550 | ₩33,561 | -0.01% | 1.6천 |
|---|
| 2025.12.03 | ₩33,483 | ₩33,497 | ₩33,483 | ₩33,497 | +0.04% | 400 |
|---|
| 2025.12.02 | ₩33,590 | ₩33,590 | ₩33,374 | ₩33,374 | -0.64% | 1.9천 |
|---|
| 2025.12.01 | ₩33,403 | ₩33,510 | ₩33,318 | ₩33,318 | -0.26% | 4천 |
|---|
| 2025.11.28 | ₩33,510 | ₩33,510 | ₩33,481 | ₩33,481 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩33,323 | ₩33,451 | ₩33,323 | ₩33,451 | +0.38% | 700 |
|---|
| 2025.11.25 | ₩32,736 | ₩33,215 | ₩32,736 | ₩33,215 | +1.46% | 3.7천 |
|---|
| 2025.11.24 | ₩32,656 | ₩32,869 | ₩32,551 | ₩32,865 | +0.64% | 1.3천 |
|---|
| 2025.11.21 | ₩32,095 | ₩32,656 | ₩32,095 | ₩32,390 | +0.92% | 1.8천 |
|---|
| 2025.11.20 | ₩33,910 | ₩33,910 | ₩32,389 | ₩32,397 | -4.46% | 2.5천 |
|---|
| 2025.11.19 | ₩32,656 | ₩32,923 | ₩32,656 | ₩32,865 | +0.64% | 1천 |
|---|
| 2025.11.18 | ₩32,603 | ₩32,776 | ₩32,456 | ₩32,611 | +0.02% | 5.8천 |
|---|
| 2025.11.17 | ₩33,283 | ₩33,291 | ₩32,803 | ₩32,908 | -1.13% | 6.6천 |
|---|
| 2025.11.14 | ₩32,990 | ₩33,657 | ₩32,990 | ₩33,385 | +1.20% | 4.4천 |
|---|
| 2025.11.13 | ₩33,869 | ₩33,869 | ₩33,363 | ₩33,425 | -1.31% | 2.2만 |
|---|
| 2025.11.12 | ₩34,177 | ₩34,177 | ₩34,057 | ₩34,084 | -0.27% | 2.8만 |
|---|
| 2025.11.11 | ₩33,977 | ₩34,217 | ₩33,950 | ₩34,065 | +0.26% | 2.6만 |
|---|
| 2025.11.10 | ₩33,814 | ₩34,257 | ₩33,814 | ₩34,244 | +1.27% | 9.5만 |
|---|
| 2025.11.07 | ₩33,190 | ₩33,573 | ₩33,190 | ₩33,573 | +1.15% | 1.6천 |
|---|
| 2025.11.06 | ₩33,750 | ₩33,750 | ₩33,502 | ₩33,502 | -0.74% | 2.4천 |
|---|
| 2025.11.05 | ₩34,111 | ₩34,151 | ₩34,071 | ₩34,119 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩34,044 | ₩34,231 | ₩33,965 | ₩33,965 | -0.23% | 2.9천 |
|---|
| 2025.11.03 | ₩34,356 | ₩34,498 | ₩34,356 | ₩34,470 | +0.33% | 4.5천 |
|---|
| 2025.10.31 | ₩34,631 | ₩34,658 | ₩34,315 | ₩34,532 | -0.29% | 4천 |
|---|
| 2025.10.30 | ₩34,579 | ₩34,724 | ₩34,498 | ₩34,498 | -0.24% | 3.1천 |
|---|
| 2025.10.29 | ₩34,889 | ₩34,889 | ₩34,592 | ₩34,592 | -0.85% | 400 |
|---|
| 2025.10.28 | ₩34,631 | ₩34,711 | ₩34,631 | ₩34,706 | +0.22% | 3.1천 |
|---|
| 2025.10.27 | ₩34,711 | ₩34,711 | ₩34,511 | ₩34,590 | -0.35% | 1.5천 |
|---|
| 2025.10.24 | ₩34,364 | ₩34,364 | ₩34,272 | ₩34,272 | -0.27% | 1.2천 |
|---|
| 2025.10.23 | ₩33,870 | ₩34,031 | ₩33,870 | ₩33,998 | +0.38% | 1.1천 |
|---|
| 2025.10.22 | ₩34,044 | ₩34,044 | ₩33,457 | ₩33,665 | -1.11% | 2.5천 |
|---|
| 2025.10.21 | ₩33,936 | ₩33,936 | ₩33,884 | ₩33,894 | -0.12% | 3.7천 |
|---|
| 2025.10.20 | ₩33,844 | ₩33,844 | ₩33,801 | ₩33,801 | -0.13% | 600 |
|---|
| 2025.10.17 | ₩33,497 | ₩33,539 | ₩33,443 | ₩33,539 | +0.13% | 2.1천 |
|---|
| 2025.10.16 | ₩33,310 | ₩33,355 | ₩33,310 | ₩33,355 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩33,535 | ₩33,535 | ₩33,535 | ₩33,535 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,670 | ₩33,670 | ₩33,501 | ₩33,501 | -0.50% | 200 |
|---|
| 2025.10.13 | ₩33,638 | ₩33,638 | ₩33,638 | ₩33,638 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,217 | ₩34,217 | ₩33,343 | ₩33,343 | -2.55% | 2.4만 |
|---|