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 | ₩38,710 | ₩38,808 | ₩38,710 | ₩38,808 | +0.25% | 1.4천 |
| 2026.10.08 | ₩38,564 | ₩38,670 | ₩38,390 | ₩38,490 | -0.19% | 2.6천 |
| 2026.10.07 | ₩38,630 | ₩38,810 | ₩38,586 | ₩38,722 | +0.24% | 6.5천 |
| 2026.10.06 | ₩38,911 | ₩39,057 | ₩38,911 | ₩38,931 | +0.05% | 3천 |
| 2026.10.05 | ₩38,470 | ₩38,644 | ₩38,470 | ₩38,550 | +0.21% | 3.3천 |
| 2026.10.02 | ₩38,350 | ₩38,350 | ₩38,205 | ₩38,245 | -0.27% | 2.5천 |
| 2026.10.01 | ₩37,883 | ₩38,163 | ₩37,810 | ₩38,083 | +0.53% | 2.7천 |
| 2026.09.30 | ₩38,070 | ₩38,070 | ₩37,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,870 |
| -0.53% |
| 6.4천 |
| 2026.09.29 | ₩37,963 | ₩37,963 | ₩37,750 | ₩37,876 | -0.23% | 2.8천 |
|---|
| 2026.09.28 | ₩37,910 | ₩38,057 | ₩37,856 | ₩37,896 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩38,043 | ₩38,123 | ₩38,043 | ₩38,046 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩37,896 | ₩38,070 | ₩37,843 | ₩37,951 | +0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩38,043 | ₩38,190 | ₩38,043 | ₩38,110 | +0.18% | 2.1천 |
|---|
| 2026.09.22 | ₩38,097 | ₩38,287 | ₩38,097 | ₩38,287 | +0.50% | 2.1천 |
|---|
| 2026.09.21 | ₩37,816 | ₩38,070 | ₩37,816 | ₩38,070 | +0.67% | 900 |
|---|
| 2026.09.18 | ₩37,379 | ₩37,512 | ₩37,296 | ₩37,512 | +0.36% | 5.5천 |
|---|
| 2026.09.17 | ₩37,536 | ₩37,536 | ₩37,463 | ₩37,475 | -0.16% | 4.1천 |
|---|
| 2026.09.16 | ₩37,429 | ₩37,509 | ₩36,989 | ₩37,122 | -0.82% | 8.8천 |
|---|
| 2026.09.15 | ₩37,309 | ₩37,309 | ₩37,177 | ₩37,177 | -0.35% | 2.8천 |
|---|
| 2026.09.14 | ₩37,256 | ₩37,509 | ₩37,197 | ₩37,416 | +0.43% | 3.7천 |
|---|
| 2026.09.11 | ₩37,456 | ₩37,456 | ₩37,424 | ₩37,424 | -0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩37,309 | ₩37,309 | ₩37,124 | ₩37,124 | -0.50% | 500 |
|---|
| 2026.09.09 | ₩37,723 | ₩37,776 | ₩37,623 | ₩37,623 | -0.27% | 700 |
|---|
| 2026.09.08 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩38,349 | ₩38,349 | ₩38,257 | ₩38,310 | -0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩37,976 | ₩38,270 | ₩37,936 | ₩38,270 | +0.77% | 3.3천 |
|---|
| 2026.09.02 | ₩37,863 | ₩37,910 | ₩37,750 | ₩37,796 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩38,097 | ₩38,097 | ₩37,883 | ₩37,936 | -0.42% | 2.2천 |
|---|
| 2026.08.31 | ₩38,484 | ₩38,605 | ₩38,484 | ₩38,605 | +0.32% | 2.9천 |
|---|
| 2026.08.28 | ₩38,764 | ₩38,897 | ₩38,517 | ₩38,593 | -0.44% | 5천 |
|---|
| 2026.08.27 | ₩39,044 | ₩39,071 | ₩38,964 | ₩39,071 | +0.07% | 6.4천 |
|---|
| 2026.08.26 | ₩38,377 | ₩38,417 | ₩38,283 | ₩38,350 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩38,390 | ₩38,430 | ₩38,263 | ₩38,342 | -0.13% | 7천 |
|---|
| 2026.08.24 | ₩38,590 | ₩38,590 | ₩38,230 | ₩38,297 | -0.76% | 1.2천 |
|---|
| 2026.08.21 | ₩38,777 | ₩38,830 | ₩38,510 | ₩38,630 | -0.38% | 8.7천 |
|---|
| 2026.08.20 | ₩38,590 | ₩38,604 | ₩38,407 | ₩38,407 | -0.47% | 2.2만 |
|---|
| 2026.08.19 | ₩38,710 | ₩38,710 | ₩38,645 | ₩38,645 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩39,016 | ₩39,016 | ₩38,680 | ₩38,680 | -0.86% | 4.1천 |
|---|
| 2026.08.17 | ₩39,324 | ₩39,351 | ₩39,179 | ₩39,179 | -0.37% | 1.5천 |
|---|
| 2026.08.14 | ₩39,338 | ₩39,391 | ₩39,338 | ₩39,391 | +0.14% | 8.6천 |
|---|
| 2026.08.13 | ₩39,598 | ₩39,644 | ₩39,511 | ₩39,611 | +0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩39,151 | ₩39,244 | ₩39,151 | ₩39,172 | +0.05% | 1.4천 |
|---|
| 2026.08.11 | ₩38,884 | ₩38,897 | ₩38,684 | ₩38,756 | -0.33% | 2천 |
|---|
| 2026.08.10 | ₩38,817 | ₩38,817 | ₩38,692 | ₩38,692 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩38,550 | ₩38,710 | ₩38,484 | ₩38,706 | +0.40% | 1.2만 |
|---|
| 2026.08.06 | ₩38,450 | ₩38,564 | ₩38,417 | ₩38,430 | -0.05% | 3.9만 |
|---|
| 2026.08.05 | ₩38,964 | ₩38,964 | ₩38,590 | ₩38,626 | -0.87% | 8.6천 |
|---|
| 2026.08.04 | ₩38,123 | ₩38,560 | ₩38,123 | ₩38,560 | +1.14% | 8천 |
|---|
| 2026.08.03 | ₩37,229 | ₩37,600 | ₩37,229 | ₩37,600 | +1.00% | 5천 |
|---|
| 2026.07.31 | ₩36,762 | ₩37,022 | ₩36,729 | ₩37,022 | +0.71% | 1.9천 |
|---|
| 2026.07.30 | ₩36,749 | ₩36,841 | ₩36,562 | ₩36,841 | +0.25% | 7.2천 |
|---|
| 2026.07.29 | ₩36,842 | ₩36,869 | ₩36,187 | ₩36,187 | -1.78% | 3.3천 |
|---|
| 2026.07.28 | ₩36,575 | ₩36,996 | ₩36,509 | ₩36,929 | +0.97% | 4.5천 |
|---|
| 2026.07.27 | ₩37,016 | ₩37,022 | ₩36,816 | ₩36,976 | -0.11% | 5.5천 |
|---|
| 2026.07.24 | ₩37,203 | ₩37,349 | ₩37,010 | ₩37,085 | -0.32% | 2.9천 |
|---|
| 2026.07.23 | ₩37,376 | ₩37,416 | ₩37,149 | ₩37,229 | -0.39% | 6.1천 |
|---|
| 2026.07.22 | ₩37,283 | ₩37,469 | ₩37,283 | ₩37,335 | +0.14% | 1.8천 |
|---|
| 2026.07.21 | ₩37,323 | ₩37,443 | ₩37,323 | ₩37,403 | +0.21% | 4.3천 |
|---|
| 2026.07.20 | ₩37,189 | ₩37,189 | ₩37,014 | ₩37,014 | -0.47% | 3.4만 |
|---|
| 2026.07.17 | ₩36,976 | ₩37,416 | ₩36,842 | ₩37,162 | +0.51% | 5.8천 |
|---|
| 2026.07.16 | ₩37,469 | ₩37,616 | ₩37,389 | ₩37,504 | +0.09% | 2.6천 |
|---|
| 2026.07.15 | ₩38,203 | ₩38,203 | ₩37,336 | ₩37,750 | -1.19% | 5.5천 |
|---|
| 2026.07.14 | ₩38,003 | ₩38,157 | ₩37,976 | ₩38,098 | +0.25% | 2천 |
|---|
| 2026.07.13 | ₩38,150 | ₩38,190 | ₩37,790 | ₩37,803 | -0.91% | 2.7천 |
|---|
| 2026.07.10 | ₩38,203 | ₩38,270 | ₩38,070 | ₩38,265 | +0.16% | 3.6천 |
|---|
| 2026.07.09 | ₩38,097 | ₩38,203 | ₩38,097 | ₩38,150 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩37,469 | ₩37,670 | ₩37,269 | ₩37,670 | +0.53% | 2.8천 |
|---|
| 2026.07.07 | ₩37,710 | ₩37,723 | ₩37,403 | ₩37,643 | -0.18% | 2.9천 |
|---|
| 2026.07.06 | ₩38,070 | ₩38,163 | ₩38,016 | ₩38,016 | -0.14% | 4.4천 |
|---|
| 2026.07.02 | ₩38,097 | ₩38,097 | ₩37,336 | ₩37,630 | -1.23% | 2.9천 |
|---|
| 2026.07.01 | ₩38,016 | ₩38,177 | ₩37,890 | ₩37,923 | -0.25% | 4.1천 |
|---|
| 2026.06.30 | ₩37,910 | ₩38,390 | ₩37,910 | ₩38,337 | +1.13% | 6.8천 |
|---|
| 2026.06.29 | ₩37,443 | ₩37,724 | ₩37,403 | ₩37,724 | +0.75% | 3.7천 |
|---|
| 2026.06.26 | ₩37,269 | ₩37,349 | ₩37,176 | ₩37,176 | -0.25% | 3천 |
|---|
| 2026.06.25 | ₩37,269 | ₩37,603 | ₩37,269 | ₩37,389 | +0.32% | 4.4천 |
|---|
| 2026.06.24 | ₩37,002 | ₩37,229 | ₩36,784 | ₩37,016 | +0.04% | 3.6천 |
|---|
| 2026.06.23 | ₩37,056 | ₩37,056 | ₩36,816 | ₩36,880 | -0.48% | 6.7천 |
|---|
| 2026.06.22 | ₩37,803 | ₩37,896 | ₩37,536 | ₩37,670 | -0.35% | 4.4천 |
|---|
| 2026.06.18 | ₩37,429 | ₩37,576 | ₩37,429 | ₩37,549 | +0.32% | 3.6천 |
|---|
| 2026.06.17 | ₩37,536 | ₩37,563 | ₩36,882 | ₩36,896 | -1.71% | 4.2천 |
|---|
| 2026.06.16 | ₩37,523 | ₩37,543 | ₩37,189 | ₩37,189 | -0.89% | 6.4천 |
|---|
| 2026.06.15 | ₩37,643 | ₩37,656 | ₩37,628 | ₩37,656 | +0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩36,829 | ₩37,002 | ₩36,709 | ₩36,922 | +0.25% | 5.1천 |
|---|
| 2026.06.11 | ₩36,148 | ₩36,642 | ₩36,028 | ₩36,642 | +1.37% | 3.5천 |
|---|
| 2026.06.10 | ₩36,469 | ₩36,535 | ₩35,775 | ₩35,775 | -1.90% | 5.3천 |
|---|
| 2026.06.09 | ₩36,885 | ₩36,885 | ₩35,521 | ₩36,459 | -1.15% | 3.6천 |
|---|
| 2026.06.08 | ₩36,602 | ₩36,722 | ₩36,455 | ₩36,469 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩36,789 | ₩36,989 | ₩36,228 | ₩36,228 | -1.52% | 7.1천 |
|---|
| 2026.06.04 | ₩37,109 | ₩37,589 | ₩37,109 | ₩37,556 | +1.20% | 1.8천 |
|---|
| 2026.06.03 | ₩37,750 | ₩37,763 | ₩37,536 | ₩37,716 | -0.09% | 4.6천 |
|---|
| 2026.06.02 | ₩37,896 | ₩37,963 | ₩37,796 | ₩37,962 | +0.17% | 4.4천 |
|---|
| 2026.06.01 | ₩37,376 | ₩37,923 | ₩37,376 | ₩37,908 | +1.42% | 2.9천 |
|---|
| 2026.05.29 | ₩36,989 | ₩37,122 | ₩36,922 | ₩37,093 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩36,349 | ₩36,735 | ₩36,349 | ₩36,602 | +0.70% | 3.5천 |
|---|
| 2026.05.27 | ₩36,442 | ₩36,495 | ₩36,362 | ₩36,382 | -0.16% | 1천 |
|---|
| 2026.05.26 | ₩36,589 | ₩36,709 | ₩36,589 | ₩36,649 | +0.16% | 1.8천 |
|---|
| 2026.05.22 | ₩35,975 | ₩36,308 | ₩35,975 | ₩36,235 | +0.72% | 2.1천 |
|---|
| 2026.05.21 | ₩35,641 | ₩35,881 | ₩35,628 | ₩35,853 | +0.60% | 5.4천 |
|---|
| 2026.05.20 | ₩35,388 | ₩35,761 | ₩35,388 | ₩35,761 | +1.06% | 2.2천 |
|---|
| 2026.05.19 | ₩35,268 | ₩35,441 | ₩35,121 | ₩35,209 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩35,388 | ₩35,428 | ₩35,084 | ₩35,346 | -0.12% | 3천 |
|---|
| 2026.05.15 | ₩35,361 | ₩35,601 | ₩35,330 | ₩35,330 | -0.09% | 3.6천 |
|---|
| 2026.05.14 | ₩35,681 | ₩35,942 | ₩35,681 | ₩35,942 | +0.73% | 8.3천 |
|---|
| 2026.05.13 | ₩35,388 | ₩35,541 | ₩35,388 | ₩35,470 | +0.23% | 2천 |
|---|
| 2026.05.12 | ₩35,401 | ₩35,481 | ₩35,094 | ₩35,481 | +0.23% | 6.2천 |
|---|
| 2026.05.11 | ₩35,641 | ₩35,708 | ₩35,628 | ₩35,628 | -0.04% | 3.5천 |
|---|
| 2026.05.08 | ₩35,374 | ₩35,477 | ₩35,374 | ₩35,477 | +0.29% | 1.4천 |
|---|
| 2026.05.07 | ₩35,508 | ₩35,575 | ₩35,216 | ₩35,216 | -0.82% | 4.9천 |
|---|
| 2026.05.06 | ₩35,254 | ₩35,417 | ₩35,148 | ₩35,417 | +0.46% | 2천 |
|---|
| 2026.05.05 | ₩34,747 | ₩34,867 | ₩34,727 | ₩34,841 | +0.27% | 4천 |
|---|
| 2026.05.04 | ₩34,694 | ₩34,774 | ₩34,527 | ₩34,540 | -0.44% | 3.3천 |
|---|
| 2026.05.01 | ₩34,827 | ₩34,854 | ₩34,626 | ₩34,626 | -0.58% | 6.2천 |
|---|
| 2026.04.30 | ₩34,340 | ₩34,542 | ₩34,340 | ₩34,542 | +0.59% | 7천 |
|---|
| 2026.04.29 | ₩34,227 | ₩34,227 | ₩34,067 | ₩34,207 | -0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩34,387 | ₩34,387 | ₩34,214 | ₩34,376 | -0.03% | 5.8천 |
|---|
| 2026.04.27 | ₩34,614 | ₩34,761 | ₩34,614 | ₩34,759 | +0.42% | 3.1천 |
|---|
| 2026.04.24 | ₩34,520 | ₩34,801 | ₩34,520 | ₩34,734 | +0.62% | 7.6천 |
|---|
| 2026.04.23 | ₩34,507 | ₩34,534 | ₩34,374 | ₩34,490 | -0.05% | 2.8천 |
|---|
| 2026.04.22 | ₩34,507 | ₩34,599 | ₩34,507 | ₩34,599 | +0.27% | 1.2천 |
|---|
| 2026.04.21 | ₩34,387 | ₩34,467 | ₩34,107 | ₩34,137 | -0.73% | 6.1천 |
|---|
| 2026.04.20 | ₩34,093 | ₩34,200 | ₩34,093 | ₩34,195 | +0.30% | 8.9천 |
|---|
| 2026.04.17 | ₩34,107 | ₩34,173 | ₩34,107 | ₩34,144 | +0.11% | 3.4천 |
|---|
| 2026.04.16 | ₩33,626 | ₩33,760 | ₩33,606 | ₩33,674 | +0.14% | 2.2천 |
|---|
| 2026.04.15 | ₩33,440 | ₩33,552 | ₩33,333 | ₩33,552 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩33,279 | ₩33,346 | ₩33,270 | ₩33,334 | +0.16% | 17.8만 |
|---|
| 2026.04.13 | ₩32,692 | ₩33,022 | ₩32,652 | ₩33,022 | +1.01% | 3.4천 |
|---|
| 2026.04.10 | ₩32,519 | ₩32,599 | ₩32,499 | ₩32,499 | -0.06% | 3천 |
|---|
| 2026.04.09 | ₩32,505 | ₩32,579 | ₩32,385 | ₩32,579 | +0.23% | 2.9천 |
|---|
| 2026.04.08 | ₩32,714 | ₩32,746 | ₩32,559 | ₩32,622 | -0.28% | 2.1천 |
|---|
| 2026.04.07 | ₩31,598 | ₩31,804 | ₩31,545 | ₩31,804 | +0.65% | 2.3천 |
|---|
| 2026.04.06 | ₩31,905 | ₩31,905 | ₩31,565 | ₩31,654 | -0.79% | 4.5천 |
|---|
| 2026.04.02 | ₩31,224 | ₩31,595 | ₩31,224 | ₩31,595 | +1.19% | 9.6천 |
|---|
| 2026.04.01 | ₩31,505 | ₩31,651 | ₩31,465 | ₩31,465 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩30,757 | ₩31,144 | ₩30,507 | ₩31,144 | +1.26% | 1.9만 |
|---|
| 2026.03.30 | ₩30,584 | ₩30,597 | ₩30,224 | ₩30,357 | -0.74% | 9.9천 |
|---|
| 2026.03.27 | ₩30,651 | ₩30,824 | ₩30,555 | ₩30,555 | -0.31% | 4천 |
|---|
| 2026.03.26 | ₩31,531 | ₩31,531 | ₩31,158 | ₩31,158 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩31,665 | ₩31,865 | ₩31,665 | ₩31,716 | +0.16% | 4.9천 |
|---|
| 2026.03.24 | ₩31,425 | ₩31,705 | ₩31,398 | ₩31,582 | +0.50% | 9천 |
|---|
| 2026.03.23 | ₩32,172 | ₩32,185 | ₩31,918 | ₩31,921 | -0.78% | 4.8천 |
|---|
| 2026.03.20 | ₩31,918 | ₩31,958 | ₩31,425 | ₩31,465 | -1.42% | 1.1만 |
|---|
| 2026.03.19 | ₩31,905 | ₩32,159 | ₩31,805 | ₩32,046 | +0.44% | 6.5천 |
|---|
| 2026.03.18 | ₩32,305 | ₩32,332 | ₩32,020 | ₩32,020 | -0.88% | 3천 |
|---|
| 2026.03.17 | ₩32,519 | ₩32,519 | ₩32,308 | ₩32,308 | -0.65% | 6.8천 |
|---|
| 2026.03.16 | ₩32,385 | ₩32,385 | ₩32,225 | ₩32,272 | -0.35% | 5천 |
|---|
| 2026.03.13 | ₩31,945 | ₩31,945 | ₩31,917 | ₩31,917 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩32,199 | ₩32,199 | ₩32,025 | ₩32,025 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩32,746 | ₩32,746 | ₩32,546 | ₩32,562 | -0.56% | 4.8천 |
|---|
| 2026.03.10 | ₩32,919 | ₩32,919 | ₩32,654 | ₩32,654 | -0.81% | 2.5천 |
|---|
| 2026.03.09 | ₩31,993 | ₩32,782 | ₩31,972 | ₩32,782 | +2.46% | 1천 |
|---|
| 2026.03.06 | ₩32,679 | ₩32,679 | ₩32,395 | ₩32,395 | -0.87% | 2.4천 |
|---|
| 2026.03.05 | ₩33,026 | ₩33,053 | ₩32,539 | ₩32,864 | -0.49% | 6.9천 |
|---|
| 2026.03.04 | ₩32,879 | ₩33,053 | ₩32,879 | ₩32,995 | +0.35% | 1.3천 |
|---|
| 2026.03.03 | ₩32,439 | ₩32,746 | ₩32,279 | ₩32,632 | +0.60% | 6.4천 |
|---|
| 2026.03.02 | ₩32,799 | ₩33,133 | ₩32,799 | ₩33,118 | +0.97% | 3.6천 |
|---|
| 2026.02.27 | ₩32,759 | ₩32,993 | ₩32,759 | ₩32,993 | +0.71% | 1.3천 |
|---|
| 2026.02.26 | ₩33,013 | ₩33,165 | ₩33,013 | ₩33,165 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩33,226 | ₩33,333 | ₩33,226 | ₩33,297 | +0.21% | 700 |
|---|
| 2026.02.24 | ₩32,812 | ₩32,991 | ₩32,812 | ₩32,991 | +0.54% | 800 |
|---|
| 2026.02.23 | ₩32,799 | ₩32,799 | ₩32,572 | ₩32,612 | -0.57% | 1.5천 |
|---|
| 2026.02.20 | ₩33,026 | ₩33,133 | ₩33,026 | ₩33,091 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩32,906 | ₩33,079 | ₩32,906 | ₩33,051 | +0.44% | 1.3천 |
|---|
| 2026.02.18 | ₩33,093 | ₩33,319 | ₩33,039 | ₩33,153 | +0.18% | 6.8천 |
|---|
| 2026.02.17 | ₩33,026 | ₩33,026 | ₩32,839 | ₩32,931 | -0.29% | 3.5천 |
|---|
| 2026.02.13 | ₩33,053 | ₩33,079 | ₩33,010 | ₩33,010 | -0.13% | 800 |
|---|
| 2026.02.12 | ₩33,239 | ₩33,239 | ₩32,780 | ₩32,780 | -1.38% | 3.2천 |
|---|
| 2026.02.11 | ₩33,026 | ₩33,239 | ₩33,026 | ₩33,186 | +0.48% | 3.9천 |
|---|
| 2026.02.10 | ₩33,106 | ₩33,373 | ₩33,106 | ₩33,154 | +0.15% | 4.3만 |
|---|
| 2026.02.09 | ₩32,886 | ₩33,173 | ₩32,886 | ₩33,134 | +0.75% | 1.2만 |
|---|
| 2026.02.06 | ₩32,824 | ₩32,824 | ₩32,824 | ₩32,824 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,179 | ₩32,179 | ₩31,809 | ₩31,809 | -1.15% | 3천 |
|---|
| 2026.02.04 | ₩32,746 | ₩32,746 | ₩32,092 | ₩32,341 | -1.23% | 4.2천 |
|---|
| 2026.02.03 | ₩33,066 | ₩33,066 | ₩32,759 | ₩32,759 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩33,466 | ₩33,640 | ₩33,466 | ₩33,526 | +0.18% | 1.2천 |
|---|
| 2026.01.30 | ₩33,546 | ₩33,546 | ₩33,400 | ₩33,477 | -0.21% | 3.4천 |
|---|
| 2026.01.29 | ₩34,000 | ₩34,027 | ₩33,580 | ₩33,748 | -0.74% | 3.5천 |
|---|
| 2026.01.28 | ₩34,093 | ₩34,093 | ₩34,067 | ₩34,069 | -0.07% | 900 |
|---|
| 2026.01.27 | ₩34,019 | ₩34,019 | ₩33,957 | ₩33,957 | -0.18% | 2.5천 |
|---|
| 2026.01.26 | ₩33,853 | ₩33,947 | ₩33,853 | ₩33,893 | +0.12% | 2천 |
|---|
| 2026.01.23 | ₩33,746 | ₩33,800 | ₩33,666 | ₩33,688 | -0.17% | 8.1천 |
|---|
| 2026.01.22 | ₩33,720 | ₩33,840 | ₩33,706 | ₩33,774 | +0.16% | 4.5천 |
|---|
| 2026.01.21 | ₩33,466 | ₩33,680 | ₩33,253 | ₩33,528 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩34,627 | ₩34,627 | ₩33,079 | ₩33,093 | -4.43% | 2.4천 |
|---|
| 2026.01.16 | ₩33,987 | ₩33,987 | ₩33,827 | ₩33,848 | -0.41% | 2.5천 |
|---|
| 2026.01.15 | ₩34,013 | ₩34,013 | ₩33,766 | ₩33,766 | -0.73% | 1.4천 |
|---|
| 2026.01.14 | ₩33,546 | ₩33,564 | ₩33,373 | ₩33,564 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩33,960 | ₩34,000 | ₩33,893 | ₩33,912 | -0.14% | 5.2천 |
|---|
| 2026.01.12 | ₩33,840 | ₩33,963 | ₩33,813 | ₩33,963 | +0.36% | 5.5천 |
|---|
| 2026.01.09 | ₩33,706 | ₩33,933 | ₩33,706 | ₩33,901 | +0.58% | 1.1만 |
|---|
| 2026.01.08 | ₩33,840 | ₩33,840 | ₩33,608 | ₩33,608 | -0.69% | 1.4만 |
|---|
| 2026.01.07 | ₩33,933 | ₩34,040 | ₩33,907 | ₩33,907 | -0.08% | 7.9천 |
|---|
| 2026.01.06 | ₩33,640 | ₩33,947 | ₩33,640 | ₩33,920 | +0.83% | 3.6천 |
|---|
| 2026.01.05 | ₩33,480 | ₩33,666 | ₩33,480 | ₩33,518 | +0.12% | 900 |
|---|
| 2026.01.02 | ₩33,417 | ₩33,506 | ₩33,226 | ₩33,341 | -0.23% | 2.8천 |
|---|
| 2025.12.31 | ₩33,417 | ₩33,440 | ₩33,301 | ₩33,301 | -0.35% | 4.9천 |
|---|
| 2025.12.30 | ₩33,520 | ₩33,586 | ₩33,488 | ₩33,528 | +0.02% | 6.5천 |
|---|
| 2025.12.29 | ₩33,613 | ₩33,626 | ₩33,546 | ₩33,608 | -0.02% | 4.1천 |
|---|
| 2025.12.26 | ₩33,733 | ₩33,746 | ₩33,680 | ₩33,734 | +0.00% | 800 |
|---|
| 2025.12.24 | ₩33,586 | ₩33,641 | ₩33,586 | ₩33,641 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩33,360 | ₩33,600 | ₩33,360 | ₩33,574 | +0.64% | 6.1천 |
|---|
| 2025.12.22 | ₩33,360 | ₩33,466 | ₩33,360 | ₩33,457 | +0.29% | 1.4만 |
|---|
| 2025.12.19 | ₩33,073 | ₩33,181 | ₩33,073 | ₩33,181 | +0.33% | 800 |
|---|
| 2025.12.18 | ₩32,986 | ₩33,026 | ₩32,760 | ₩32,760 | -0.68% | 5.9만 |
|---|
| 2025.12.17 | ₩32,799 | ₩32,799 | ₩32,472 | ₩32,472 | -1.00% | 500 |
|---|
| 2025.12.16 | ₩33,006 | ₩33,050 | ₩32,926 | ₩33,050 | +0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩33,186 | ₩33,186 | ₩33,021 | ₩33,021 | -0.50% | 12.1만 |
|---|
| 2025.12.12 | ₩33,693 | ₩33,693 | ₩33,205 | ₩33,243 | -1.33% | 3.9천 |
|---|
| 2025.12.11 | ₩33,680 | ₩33,933 | ₩33,680 | ₩33,928 | +0.74% | 400 |
|---|
| 2025.12.10 | ₩33,560 | ₩33,827 | ₩33,493 | ₩33,797 | +0.71% | 4.4천 |
|---|
| 2025.12.09 | ₩33,586 | ₩33,586 | ₩33,449 | ₩33,449 | -0.41% | 1.4천 |
|---|
| 2025.12.08 | ₩33,626 | ₩33,626 | ₩33,520 | ₩33,533 | -0.28% | 2.4천 |
|---|
| 2025.12.05 | ₩33,746 | ₩33,746 | ₩33,625 | ₩33,625 | -0.36% | 1만 |
|---|
| 2025.12.04 | ₩33,560 | ₩33,560 | ₩33,546 | ₩33,557 | -0.01% | 1.6천 |
|---|
| 2025.12.03 | ₩33,480 | ₩33,493 | ₩33,480 | ₩33,493 | +0.04% | 400 |
|---|
| 2025.12.02 | ₩33,586 | ₩33,586 | ₩33,370 | ₩33,370 | -0.64% | 1.9천 |
|---|
| 2025.12.01 | ₩33,400 | ₩33,506 | ₩33,314 | ₩33,314 | -0.26% | 4천 |
|---|
| 2025.11.28 | ₩33,506 | ₩33,506 | ₩33,477 | ₩33,477 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩33,319 | ₩33,448 | ₩33,319 | ₩33,448 | +0.38% | 700 |
|---|
| 2025.11.25 | ₩32,732 | ₩33,211 | ₩32,732 | ₩33,211 | +1.46% | 3.7천 |
|---|
| 2025.11.24 | ₩32,652 | ₩32,866 | ₩32,547 | ₩32,862 | +0.64% | 1.3천 |
|---|
| 2025.11.21 | ₩32,092 | ₩32,652 | ₩32,092 | ₩32,387 | +0.92% | 1.8천 |
|---|
| 2025.11.20 | ₩33,907 | ₩33,907 | ₩32,385 | ₩32,393 | -4.46% | 2.5천 |
|---|
| 2025.11.19 | ₩32,652 | ₩32,919 | ₩32,652 | ₩32,862 | +0.64% | 1천 |
|---|
| 2025.11.18 | ₩32,599 | ₩32,772 | ₩32,452 | ₩32,607 | +0.02% | 5.8천 |
|---|
| 2025.11.17 | ₩33,279 | ₩33,287 | ₩32,799 | ₩32,904 | -1.13% | 6.6천 |
|---|
| 2025.11.14 | ₩32,986 | ₩33,653 | ₩32,986 | ₩33,381 | +1.20% | 4.4천 |
|---|
| 2025.11.13 | ₩33,865 | ₩33,865 | ₩33,360 | ₩33,421 | -1.31% | 2.2만 |
|---|
| 2025.11.12 | ₩34,173 | ₩34,173 | ₩34,053 | ₩34,080 | -0.27% | 2.8만 |
|---|
| 2025.11.11 | ₩33,973 | ₩34,214 | ₩33,947 | ₩34,061 | +0.26% | 2.6만 |
|---|
| 2025.11.10 | ₩33,811 | ₩34,254 | ₩33,811 | ₩34,240 | +1.27% | 9.5만 |
|---|
| 2025.11.07 | ₩33,186 | ₩33,569 | ₩33,186 | ₩33,569 | +1.15% | 1.6천 |
|---|
| 2025.11.06 | ₩33,746 | ₩33,746 | ₩33,498 | ₩33,498 | -0.74% | 2.4천 |
|---|
| 2025.11.05 | ₩34,107 | ₩34,147 | ₩34,067 | ₩34,115 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩34,040 | ₩34,227 | ₩33,961 | ₩33,961 | -0.23% | 2.9천 |
|---|
| 2025.11.03 | ₩34,352 | ₩34,494 | ₩34,352 | ₩34,466 | +0.33% | 4.5천 |
|---|
| 2025.10.31 | ₩34,627 | ₩34,654 | ₩34,311 | ₩34,528 | -0.29% | 4천 |
|---|
| 2025.10.30 | ₩34,575 | ₩34,721 | ₩34,494 | ₩34,494 | -0.24% | 3.1천 |
|---|
| 2025.10.29 | ₩34,885 | ₩34,885 | ₩34,588 | ₩34,588 | -0.85% | 400 |
|---|
| 2025.10.28 | ₩34,627 | ₩34,707 | ₩34,627 | ₩34,702 | +0.22% | 3.1천 |
|---|
| 2025.10.27 | ₩34,707 | ₩34,707 | ₩34,507 | ₩34,586 | -0.35% | 1.5천 |
|---|
| 2025.10.24 | ₩34,360 | ₩34,360 | ₩34,268 | ₩34,268 | -0.27% | 1.2천 |
|---|
| 2025.10.23 | ₩33,867 | ₩34,027 | ₩33,867 | ₩33,995 | +0.38% | 1.1천 |
|---|
| 2025.10.22 | ₩34,040 | ₩34,040 | ₩33,453 | ₩33,661 | -1.11% | 2.5천 |
|---|
| 2025.10.21 | ₩33,932 | ₩33,932 | ₩33,880 | ₩33,891 | -0.12% | 3.7천 |
|---|
| 2025.10.20 | ₩33,840 | ₩33,840 | ₩33,797 | ₩33,797 | -0.13% | 600 |
|---|
| 2025.10.17 | ₩33,493 | ₩33,536 | ₩33,440 | ₩33,536 | +0.13% | 2.1천 |
|---|
| 2025.10.16 | ₩33,306 | ₩33,351 | ₩33,306 | ₩33,351 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,666 | ₩33,666 | ₩33,497 | ₩33,497 | -0.50% | 200 |
|---|
| 2025.10.13 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,214 | ₩34,214 | ₩33,339 | ₩33,339 | -2.55% | 2.4만 |
|---|