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 | ₩38,722 | ₩38,819 | ₩38,722 | ₩38,819 | +0.25% | 1.4천 |
| 2026.10.08 | ₩38,575 | ₩38,682 | ₩38,402 | ₩38,502 | -0.19% | 2.6천 |
| 2026.10.07 | ₩38,642 | ₩38,822 | ₩38,598 | ₩38,734 | +0.24% | 6.5천 |
| 2026.10.06 | ₩38,922 | ₩39,069 | ₩38,922 | ₩38,942 | +0.05% | 3천 |
| 2026.10.05 | ₩38,482 | ₩38,655 | ₩38,482 | ₩38,562 | +0.21% | 3.3천 |
| 2026.10.02 | ₩38,362 | ₩38,362 | ₩38,216 | ₩38,256 | -0.27% | 2.5천 |
| 2026.10.01 | ₩37,894 | ₩38,175 | ₩37,821 | ₩38,095 | +0.53% | 2.7천 |
| 2026.09.30 | ₩38,081 | ₩38,081 | ₩37,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,881 |
| -0.53% |
| 6.4천 |
| 2026.09.29 | ₩37,974 | ₩37,974 | ₩37,761 | ₩37,888 | -0.23% | 2.8천 |
|---|
| 2026.09.28 | ₩37,921 | ₩38,068 | ₩37,868 | ₩37,908 | -0.04% | 3.3천 |
|---|
| 2026.09.25 | ₩38,055 | ₩38,135 | ₩38,055 | ₩38,057 | +0.01% | 1.3만 |
|---|
| 2026.09.24 | ₩37,908 | ₩38,081 | ₩37,854 | ₩37,962 | +0.14% | 6.9천 |
|---|
| 2026.09.23 | ₩38,055 | ₩38,201 | ₩38,055 | ₩38,121 | +0.18% | 2.1천 |
|---|
| 2026.09.22 | ₩38,108 | ₩38,299 | ₩38,108 | ₩38,299 | +0.50% | 2.1천 |
|---|
| 2026.09.21 | ₩37,828 | ₩38,081 | ₩37,828 | ₩38,081 | +0.67% | 900 |
|---|
| 2026.09.18 | ₩37,390 | ₩37,523 | ₩37,307 | ₩37,523 | +0.36% | 5.5천 |
|---|
| 2026.09.17 | ₩37,547 | ₩37,547 | ₩37,474 | ₩37,486 | -0.16% | 4.1천 |
|---|
| 2026.09.16 | ₩37,441 | ₩37,521 | ₩37,000 | ₩37,134 | -0.82% | 8.8천 |
|---|
| 2026.09.15 | ₩37,320 | ₩37,320 | ₩37,188 | ₩37,188 | -0.35% | 2.8천 |
|---|
| 2026.09.14 | ₩37,267 | ₩37,521 | ₩37,208 | ₩37,427 | +0.43% | 3.7천 |
|---|
| 2026.09.11 | ₩37,467 | ₩37,467 | ₩37,435 | ₩37,435 | -0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩37,320 | ₩37,320 | ₩37,135 | ₩37,135 | -0.50% | 500 |
|---|
| 2026.09.09 | ₩37,734 | ₩37,788 | ₩37,634 | ₩37,634 | -0.27% | 700 |
|---|
| 2026.09.08 | ₩37,974 | ₩37,974 | ₩37,974 | ₩37,974 | 0.00% | 600 |
|---|
| 2026.09.04 | ₩38,360 | ₩38,360 | ₩38,268 | ₩38,322 | -0.10% | 1.7천 |
|---|
| 2026.09.03 | ₩37,988 | ₩38,281 | ₩37,948 | ₩38,281 | +0.77% | 3.3천 |
|---|
| 2026.09.02 | ₩37,874 | ₩37,921 | ₩37,761 | ₩37,808 | -0.18% | 2.9천 |
|---|
| 2026.09.01 | ₩38,108 | ₩38,108 | ₩37,894 | ₩37,948 | -0.42% | 2.2천 |
|---|
| 2026.08.31 | ₩38,495 | ₩38,617 | ₩38,495 | ₩38,617 | +0.32% | 2.9천 |
|---|
| 2026.08.28 | ₩38,775 | ₩38,909 | ₩38,528 | ₩38,605 | -0.44% | 5천 |
|---|
| 2026.08.27 | ₩39,056 | ₩39,082 | ₩38,976 | ₩39,082 | +0.07% | 6.4천 |
|---|
| 2026.08.26 | ₩38,388 | ₩38,428 | ₩38,295 | ₩38,362 | -0.07% | 5천 |
|---|
| 2026.08.25 | ₩38,402 | ₩38,442 | ₩38,275 | ₩38,354 | -0.13% | 7천 |
|---|
| 2026.08.24 | ₩38,602 | ₩38,602 | ₩38,241 | ₩38,308 | -0.76% | 1.2천 |
|---|
| 2026.08.21 | ₩38,789 | ₩38,842 | ₩38,522 | ₩38,642 | -0.38% | 8.7천 |
|---|
| 2026.08.20 | ₩38,602 | ₩38,615 | ₩38,419 | ₩38,419 | -0.47% | 2.2만 |
|---|
| 2026.08.19 | ₩38,722 | ₩38,722 | ₩38,657 | ₩38,657 | -0.17% | 500 |
|---|
| 2026.08.18 | ₩39,028 | ₩39,028 | ₩38,691 | ₩38,691 | -0.86% | 4.1천 |
|---|
| 2026.08.17 | ₩39,336 | ₩39,363 | ₩39,190 | ₩39,190 | -0.37% | 1.5천 |
|---|
| 2026.08.14 | ₩39,349 | ₩39,403 | ₩39,349 | ₩39,403 | +0.14% | 8.6천 |
|---|
| 2026.08.13 | ₩39,610 | ₩39,656 | ₩39,523 | ₩39,623 | +0.03% | 2.1천 |
|---|
| 2026.08.12 | ₩39,162 | ₩39,256 | ₩39,162 | ₩39,184 | +0.05% | 1.4천 |
|---|
| 2026.08.11 | ₩38,895 | ₩38,909 | ₩38,695 | ₩38,767 | -0.33% | 2천 |
|---|
| 2026.08.10 | ₩38,829 | ₩38,829 | ₩38,703 | ₩38,703 | -0.32% | 2.1천 |
|---|
| 2026.08.07 | ₩38,562 | ₩38,722 | ₩38,495 | ₩38,718 | +0.40% | 1.2만 |
|---|
| 2026.08.06 | ₩38,462 | ₩38,575 | ₩38,428 | ₩38,442 | -0.05% | 3.9만 |
|---|
| 2026.08.05 | ₩38,976 | ₩38,976 | ₩38,602 | ₩38,638 | -0.87% | 8.6천 |
|---|
| 2026.08.04 | ₩38,135 | ₩38,571 | ₩38,135 | ₩38,571 | +1.14% | 8천 |
|---|
| 2026.08.03 | ₩37,240 | ₩37,611 | ₩37,240 | ₩37,611 | +1.00% | 5천 |
|---|
| 2026.07.31 | ₩36,773 | ₩37,033 | ₩36,740 | ₩37,033 | +0.71% | 1.9천 |
|---|
| 2026.07.30 | ₩36,760 | ₩36,852 | ₩36,573 | ₩36,852 | +0.25% | 7.2천 |
|---|
| 2026.07.29 | ₩36,853 | ₩36,880 | ₩36,198 | ₩36,198 | -1.78% | 3.3천 |
|---|
| 2026.07.28 | ₩36,586 | ₩37,007 | ₩36,520 | ₩36,940 | +0.97% | 4.5천 |
|---|
| 2026.07.27 | ₩37,027 | ₩37,033 | ₩36,827 | ₩36,987 | -0.11% | 5.5천 |
|---|
| 2026.07.24 | ₩37,214 | ₩37,360 | ₩37,021 | ₩37,096 | -0.32% | 2.9천 |
|---|
| 2026.07.23 | ₩37,387 | ₩37,427 | ₩37,160 | ₩37,240 | -0.39% | 6.1천 |
|---|
| 2026.07.22 | ₩37,294 | ₩37,481 | ₩37,294 | ₩37,346 | +0.14% | 1.8천 |
|---|
| 2026.07.21 | ₩37,334 | ₩37,454 | ₩37,334 | ₩37,414 | +0.21% | 4.3천 |
|---|
| 2026.07.20 | ₩37,200 | ₩37,200 | ₩37,025 | ₩37,025 | -0.47% | 3.4만 |
|---|
| 2026.07.17 | ₩36,987 | ₩37,427 | ₩36,853 | ₩37,174 | +0.51% | 5.8천 |
|---|
| 2026.07.16 | ₩37,481 | ₩37,627 | ₩37,401 | ₩37,515 | +0.09% | 2.6천 |
|---|
| 2026.07.15 | ₩38,215 | ₩38,215 | ₩37,347 | ₩37,761 | -1.19% | 5.5천 |
|---|
| 2026.07.14 | ₩38,015 | ₩38,168 | ₩37,988 | ₩38,109 | +0.25% | 2천 |
|---|
| 2026.07.13 | ₩38,161 | ₩38,201 | ₩37,801 | ₩37,814 | -0.91% | 2.7천 |
|---|
| 2026.07.10 | ₩38,215 | ₩38,281 | ₩38,081 | ₩38,276 | +0.16% | 3.6천 |
|---|
| 2026.07.09 | ₩38,108 | ₩38,215 | ₩38,108 | ₩38,161 | +0.14% | 1.1천 |
|---|
| 2026.07.08 | ₩37,481 | ₩37,681 | ₩37,280 | ₩37,681 | +0.53% | 2.8천 |
|---|
| 2026.07.07 | ₩37,721 | ₩37,734 | ₩37,414 | ₩37,654 | -0.18% | 2.9천 |
|---|
| 2026.07.06 | ₩38,081 | ₩38,175 | ₩38,028 | ₩38,028 | -0.14% | 4.4천 |
|---|
| 2026.07.02 | ₩38,108 | ₩38,108 | ₩37,347 | ₩37,641 | -1.23% | 2.9천 |
|---|
| 2026.07.01 | ₩38,028 | ₩38,188 | ₩37,901 | ₩37,934 | -0.25% | 4.1천 |
|---|
| 2026.06.30 | ₩37,921 | ₩38,402 | ₩37,921 | ₩38,348 | +1.13% | 6.8천 |
|---|
| 2026.06.29 | ₩37,454 | ₩37,736 | ₩37,414 | ₩37,736 | +0.75% | 3.7천 |
|---|
| 2026.06.26 | ₩37,280 | ₩37,360 | ₩37,187 | ₩37,187 | -0.25% | 3천 |
|---|
| 2026.06.25 | ₩37,280 | ₩37,614 | ₩37,280 | ₩37,401 | +0.32% | 4.4천 |
|---|
| 2026.06.24 | ₩37,013 | ₩37,240 | ₩36,795 | ₩37,027 | +0.04% | 3.6천 |
|---|
| 2026.06.23 | ₩37,067 | ₩37,067 | ₩36,827 | ₩36,891 | -0.48% | 6.7천 |
|---|
| 2026.06.22 | ₩37,814 | ₩37,908 | ₩37,547 | ₩37,681 | -0.35% | 4.4천 |
|---|
| 2026.06.18 | ₩37,441 | ₩37,587 | ₩37,441 | ₩37,561 | +0.32% | 3.6천 |
|---|
| 2026.06.17 | ₩37,547 | ₩37,574 | ₩36,893 | ₩36,907 | -1.71% | 4.2천 |
|---|
| 2026.06.16 | ₩37,534 | ₩37,554 | ₩37,200 | ₩37,200 | -0.89% | 6.4천 |
|---|
| 2026.06.15 | ₩37,654 | ₩37,667 | ₩37,639 | ₩37,667 | +0.04% | 2.2천 |
|---|
| 2026.06.12 | ₩36,840 | ₩37,013 | ₩36,720 | ₩36,933 | +0.25% | 5.1천 |
|---|
| 2026.06.11 | ₩36,159 | ₩36,653 | ₩36,039 | ₩36,653 | +1.37% | 3.5천 |
|---|
| 2026.06.10 | ₩36,480 | ₩36,546 | ₩35,785 | ₩35,785 | -1.90% | 5.3천 |
|---|
| 2026.06.09 | ₩36,896 | ₩36,896 | ₩35,532 | ₩36,470 | -1.15% | 3.6천 |
|---|
| 2026.06.08 | ₩36,613 | ₩36,733 | ₩36,466 | ₩36,480 | -0.36% | 1.1만 |
|---|
| 2026.06.05 | ₩36,800 | ₩37,000 | ₩36,239 | ₩36,239 | -1.52% | 7.1천 |
|---|
| 2026.06.04 | ₩37,120 | ₩37,601 | ₩37,120 | ₩37,567 | +1.20% | 1.8천 |
|---|
| 2026.06.03 | ₩37,761 | ₩37,774 | ₩37,547 | ₩37,728 | -0.09% | 4.6천 |
|---|
| 2026.06.02 | ₩37,908 | ₩37,974 | ₩37,808 | ₩37,973 | +0.17% | 4.4천 |
|---|
| 2026.06.01 | ₩37,387 | ₩37,934 | ₩37,387 | ₩37,920 | +1.42% | 2.9천 |
|---|
| 2026.05.29 | ₩37,000 | ₩37,134 | ₩36,933 | ₩37,104 | +0.28% | 1.4만 |
|---|
| 2026.05.28 | ₩36,359 | ₩36,746 | ₩36,359 | ₩36,613 | +0.70% | 3.5천 |
|---|
| 2026.05.27 | ₩36,453 | ₩36,506 | ₩36,373 | ₩36,393 | -0.16% | 1천 |
|---|
| 2026.05.26 | ₩36,600 | ₩36,720 | ₩36,600 | ₩36,660 | +0.16% | 1.8천 |
|---|
| 2026.05.22 | ₩35,986 | ₩36,319 | ₩35,986 | ₩36,246 | +0.72% | 2.1천 |
|---|
| 2026.05.21 | ₩35,652 | ₩35,892 | ₩35,639 | ₩35,864 | +0.60% | 5.4천 |
|---|
| 2026.05.20 | ₩35,398 | ₩35,772 | ₩35,398 | ₩35,772 | +1.06% | 2.2천 |
|---|
| 2026.05.19 | ₩35,278 | ₩35,452 | ₩35,131 | ₩35,220 | -0.17% | 8.9천 |
|---|
| 2026.05.18 | ₩35,398 | ₩35,438 | ₩35,094 | ₩35,357 | -0.12% | 3천 |
|---|
| 2026.05.15 | ₩35,372 | ₩35,612 | ₩35,341 | ₩35,341 | -0.09% | 3.6천 |
|---|
| 2026.05.14 | ₩35,692 | ₩35,952 | ₩35,692 | ₩35,952 | +0.73% | 8.3천 |
|---|
| 2026.05.13 | ₩35,398 | ₩35,552 | ₩35,398 | ₩35,481 | +0.23% | 2천 |
|---|
| 2026.05.12 | ₩35,412 | ₩35,492 | ₩35,105 | ₩35,492 | +0.23% | 6.2천 |
|---|
| 2026.05.11 | ₩35,652 | ₩35,719 | ₩35,639 | ₩35,639 | -0.04% | 3.5천 |
|---|
| 2026.05.08 | ₩35,385 | ₩35,488 | ₩35,385 | ₩35,488 | +0.29% | 1.4천 |
|---|
| 2026.05.07 | ₩35,518 | ₩35,585 | ₩35,226 | ₩35,226 | -0.82% | 4.9천 |
|---|
| 2026.05.06 | ₩35,265 | ₩35,428 | ₩35,158 | ₩35,428 | +0.46% | 2천 |
|---|
| 2026.05.05 | ₩34,758 | ₩34,878 | ₩34,738 | ₩34,851 | +0.27% | 4천 |
|---|
| 2026.05.04 | ₩34,704 | ₩34,784 | ₩34,537 | ₩34,551 | -0.44% | 3.3천 |
|---|
| 2026.05.01 | ₩34,838 | ₩34,864 | ₩34,636 | ₩34,636 | -0.58% | 6.2천 |
|---|
| 2026.04.30 | ₩34,351 | ₩34,552 | ₩34,351 | ₩34,552 | +0.59% | 7천 |
|---|
| 2026.04.29 | ₩34,237 | ₩34,237 | ₩34,077 | ₩34,217 | -0.06% | 1.9천 |
|---|
| 2026.04.28 | ₩34,397 | ₩34,397 | ₩34,224 | ₩34,387 | -0.03% | 5.8천 |
|---|
| 2026.04.27 | ₩34,624 | ₩34,771 | ₩34,624 | ₩34,770 | +0.42% | 3.1천 |
|---|
| 2026.04.24 | ₩34,531 | ₩34,811 | ₩34,531 | ₩34,744 | +0.62% | 7.6천 |
|---|
| 2026.04.23 | ₩34,517 | ₩34,544 | ₩34,384 | ₩34,500 | -0.05% | 2.8천 |
|---|
| 2026.04.22 | ₩34,517 | ₩34,610 | ₩34,517 | ₩34,610 | +0.27% | 1.2천 |
|---|
| 2026.04.21 | ₩34,397 | ₩34,477 | ₩34,117 | ₩34,148 | -0.73% | 6.1천 |
|---|
| 2026.04.20 | ₩34,104 | ₩34,210 | ₩34,104 | ₩34,205 | +0.30% | 8.9천 |
|---|
| 2026.04.17 | ₩34,117 | ₩34,184 | ₩34,117 | ₩34,154 | +0.11% | 3.4천 |
|---|
| 2026.04.16 | ₩33,636 | ₩33,770 | ₩33,616 | ₩33,685 | +0.14% | 2.2천 |
|---|
| 2026.04.15 | ₩33,450 | ₩33,562 | ₩33,343 | ₩33,562 | +0.34% | 3.5천 |
|---|
| 2026.04.14 | ₩33,289 | ₩33,356 | ₩33,280 | ₩33,344 | +0.16% | 17.8만 |
|---|
| 2026.04.13 | ₩32,702 | ₩33,032 | ₩32,662 | ₩33,032 | +1.01% | 3.4천 |
|---|
| 2026.04.10 | ₩32,529 | ₩32,609 | ₩32,509 | ₩32,509 | -0.06% | 3천 |
|---|
| 2026.04.09 | ₩32,515 | ₩32,589 | ₩32,395 | ₩32,589 | +0.23% | 2.9천 |
|---|
| 2026.04.08 | ₩32,723 | ₩32,756 | ₩32,569 | ₩32,631 | -0.28% | 2.1천 |
|---|
| 2026.04.07 | ₩31,608 | ₩31,813 | ₩31,554 | ₩31,813 | +0.65% | 2.3천 |
|---|
| 2026.04.06 | ₩31,915 | ₩31,915 | ₩31,574 | ₩31,664 | -0.79% | 4.5천 |
|---|
| 2026.04.02 | ₩31,234 | ₩31,605 | ₩31,234 | ₩31,605 | +1.19% | 9.6천 |
|---|
| 2026.04.01 | ₩31,514 | ₩31,661 | ₩31,474 | ₩31,474 | -0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩30,767 | ₩31,154 | ₩30,516 | ₩31,154 | +1.26% | 1.9만 |
|---|
| 2026.03.30 | ₩30,593 | ₩30,607 | ₩30,233 | ₩30,366 | -0.74% | 9.9천 |
|---|
| 2026.03.27 | ₩30,660 | ₩30,833 | ₩30,564 | ₩30,564 | -0.31% | 4천 |
|---|
| 2026.03.26 | ₩31,541 | ₩31,541 | ₩31,167 | ₩31,167 | -1.18% | 7.3천 |
|---|
| 2026.03.25 | ₩31,674 | ₩31,875 | ₩31,674 | ₩31,725 | +0.16% | 4.9천 |
|---|
| 2026.03.24 | ₩31,434 | ₩31,714 | ₩31,407 | ₩31,592 | +0.50% | 9천 |
|---|
| 2026.03.23 | ₩32,182 | ₩32,195 | ₩31,928 | ₩31,931 | -0.78% | 4.8천 |
|---|
| 2026.03.20 | ₩31,928 | ₩31,968 | ₩31,434 | ₩31,474 | -1.42% | 1.1만 |
|---|
| 2026.03.19 | ₩31,915 | ₩32,168 | ₩31,814 | ₩32,056 | +0.44% | 6.5천 |
|---|
| 2026.03.18 | ₩32,315 | ₩32,342 | ₩32,029 | ₩32,029 | -0.88% | 3천 |
|---|
| 2026.03.17 | ₩32,529 | ₩32,529 | ₩32,318 | ₩32,318 | -0.65% | 6.8천 |
|---|
| 2026.03.16 | ₩32,395 | ₩32,395 | ₩32,235 | ₩32,282 | -0.35% | 5천 |
|---|
| 2026.03.13 | ₩31,955 | ₩31,955 | ₩31,927 | ₩31,927 | -0.09% | 300 |
|---|
| 2026.03.12 | ₩32,208 | ₩32,208 | ₩32,035 | ₩32,035 | -0.54% | 1.3천 |
|---|
| 2026.03.11 | ₩32,756 | ₩32,756 | ₩32,555 | ₩32,571 | -0.56% | 4.8천 |
|---|
| 2026.03.10 | ₩32,929 | ₩32,929 | ₩32,663 | ₩32,663 | -0.81% | 2.5천 |
|---|
| 2026.03.09 | ₩32,003 | ₩32,792 | ₩31,981 | ₩32,792 | +2.46% | 1천 |
|---|
| 2026.03.06 | ₩32,689 | ₩32,689 | ₩32,404 | ₩32,404 | -0.87% | 2.4천 |
|---|
| 2026.03.05 | ₩33,036 | ₩33,063 | ₩32,549 | ₩32,874 | -0.49% | 6.9천 |
|---|
| 2026.03.04 | ₩32,889 | ₩33,063 | ₩32,889 | ₩33,005 | +0.35% | 1.3천 |
|---|
| 2026.03.03 | ₩32,449 | ₩32,756 | ₩32,288 | ₩32,642 | +0.60% | 6.4천 |
|---|
| 2026.03.02 | ₩32,809 | ₩33,143 | ₩32,809 | ₩33,128 | +0.97% | 3.6천 |
|---|
| 2026.02.27 | ₩32,769 | ₩33,002 | ₩32,769 | ₩33,002 | +0.71% | 1.3천 |
|---|
| 2026.02.26 | ₩33,022 | ₩33,175 | ₩33,022 | ₩33,175 | +0.46% | 200 |
|---|
| 2026.02.25 | ₩33,236 | ₩33,343 | ₩33,236 | ₩33,307 | +0.21% | 700 |
|---|
| 2026.02.24 | ₩32,822 | ₩33,001 | ₩32,822 | ₩33,001 | +0.54% | 800 |
|---|
| 2026.02.23 | ₩32,809 | ₩32,809 | ₩32,582 | ₩32,622 | -0.57% | 1.5천 |
|---|
| 2026.02.20 | ₩33,036 | ₩33,143 | ₩33,036 | ₩33,101 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩32,916 | ₩33,089 | ₩32,916 | ₩33,061 | +0.44% | 1.3천 |
|---|
| 2026.02.18 | ₩33,103 | ₩33,329 | ₩33,049 | ₩33,163 | +0.18% | 6.8천 |
|---|
| 2026.02.17 | ₩33,036 | ₩33,036 | ₩32,849 | ₩32,941 | -0.29% | 3.5천 |
|---|
| 2026.02.13 | ₩33,063 | ₩33,089 | ₩33,020 | ₩33,020 | -0.13% | 800 |
|---|
| 2026.02.12 | ₩33,249 | ₩33,249 | ₩32,790 | ₩32,790 | -1.38% | 3.2천 |
|---|
| 2026.02.11 | ₩33,036 | ₩33,249 | ₩33,036 | ₩33,196 | +0.48% | 3.9천 |
|---|
| 2026.02.10 | ₩33,116 | ₩33,383 | ₩33,116 | ₩33,164 | +0.15% | 4.3만 |
|---|
| 2026.02.09 | ₩32,896 | ₩33,183 | ₩32,896 | ₩33,144 | +0.75% | 1.2만 |
|---|
| 2026.02.06 | ₩32,834 | ₩32,834 | ₩32,834 | ₩32,834 | 0.00% | 400 |
|---|
| 2026.02.05 | ₩32,188 | ₩32,188 | ₩31,818 | ₩31,818 | -1.15% | 3천 |
|---|
| 2026.02.04 | ₩32,756 | ₩32,756 | ₩32,101 | ₩32,351 | -1.23% | 4.2천 |
|---|
| 2026.02.03 | ₩33,076 | ₩33,076 | ₩32,769 | ₩32,769 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩33,476 | ₩33,650 | ₩33,476 | ₩33,536 | +0.18% | 1.2천 |
|---|
| 2026.01.30 | ₩33,556 | ₩33,556 | ₩33,410 | ₩33,487 | -0.21% | 3.4천 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,037 | ₩33,590 | ₩33,758 | -0.74% | 3.5천 |
|---|
| 2026.01.28 | ₩34,104 | ₩34,104 | ₩34,077 | ₩34,080 | -0.07% | 900 |
|---|
| 2026.01.27 | ₩34,029 | ₩34,029 | ₩33,967 | ₩33,967 | -0.18% | 2.5천 |
|---|
| 2026.01.26 | ₩33,863 | ₩33,957 | ₩33,863 | ₩33,903 | +0.12% | 2천 |
|---|
| 2026.01.23 | ₩33,757 | ₩33,810 | ₩33,676 | ₩33,698 | -0.17% | 8.1천 |
|---|
| 2026.01.22 | ₩33,730 | ₩33,850 | ₩33,717 | ₩33,785 | +0.16% | 4.5천 |
|---|
| 2026.01.21 | ₩33,476 | ₩33,690 | ₩33,263 | ₩33,538 | +0.18% | 2.6천 |
|---|
| 2026.01.20 | ₩34,638 | ₩34,638 | ₩33,089 | ₩33,103 | -4.43% | 2.4천 |
|---|
| 2026.01.16 | ₩33,997 | ₩33,997 | ₩33,837 | ₩33,858 | -0.41% | 2.5천 |
|---|
| 2026.01.15 | ₩34,024 | ₩34,024 | ₩33,777 | ₩33,777 | -0.73% | 1.4천 |
|---|
| 2026.01.14 | ₩33,556 | ₩33,574 | ₩33,383 | ₩33,574 | +0.05% | 4.1천 |
|---|
| 2026.01.13 | ₩33,970 | ₩34,010 | ₩33,903 | ₩33,922 | -0.14% | 5.2천 |
|---|
| 2026.01.12 | ₩33,850 | ₩33,973 | ₩33,823 | ₩33,973 | +0.36% | 5.5천 |
|---|
| 2026.01.09 | ₩33,717 | ₩33,943 | ₩33,717 | ₩33,911 | +0.58% | 1.1만 |
|---|
| 2026.01.08 | ₩33,850 | ₩33,850 | ₩33,618 | ₩33,618 | -0.69% | 1.4만 |
|---|
| 2026.01.07 | ₩33,943 | ₩34,050 | ₩33,917 | ₩33,917 | -0.08% | 7.9천 |
|---|
| 2026.01.06 | ₩33,650 | ₩33,957 | ₩33,650 | ₩33,930 | +0.83% | 3.6천 |
|---|
| 2026.01.05 | ₩33,490 | ₩33,676 | ₩33,490 | ₩33,528 | +0.12% | 900 |
|---|
| 2026.01.02 | ₩33,427 | ₩33,516 | ₩33,236 | ₩33,351 | -0.23% | 2.8천 |
|---|
| 2025.12.31 | ₩33,427 | ₩33,450 | ₩33,311 | ₩33,311 | -0.35% | 4.9천 |
|---|
| 2025.12.30 | ₩33,530 | ₩33,596 | ₩33,498 | ₩33,538 | +0.02% | 6.5천 |
|---|
| 2025.12.29 | ₩33,623 | ₩33,636 | ₩33,556 | ₩33,618 | -0.02% | 4.1천 |
|---|
| 2025.12.26 | ₩33,743 | ₩33,757 | ₩33,690 | ₩33,745 | +0.00% | 800 |
|---|
| 2025.12.24 | ₩33,596 | ₩33,651 | ₩33,596 | ₩33,651 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩33,370 | ₩33,610 | ₩33,370 | ₩33,584 | +0.64% | 6.1천 |
|---|
| 2025.12.22 | ₩33,370 | ₩33,476 | ₩33,370 | ₩33,467 | +0.29% | 1.4만 |
|---|
| 2025.12.19 | ₩33,083 | ₩33,191 | ₩33,083 | ₩33,191 | +0.33% | 800 |
|---|
| 2025.12.18 | ₩32,996 | ₩33,036 | ₩32,770 | ₩32,770 | -0.68% | 5.9만 |
|---|
| 2025.12.17 | ₩32,809 | ₩32,809 | ₩32,482 | ₩32,482 | -1.00% | 500 |
|---|
| 2025.12.16 | ₩33,016 | ₩33,060 | ₩32,936 | ₩33,060 | +0.13% | 1.9천 |
|---|
| 2025.12.15 | ₩33,196 | ₩33,196 | ₩33,030 | ₩33,030 | -0.50% | 12.1만 |
|---|
| 2025.12.12 | ₩33,703 | ₩33,703 | ₩33,215 | ₩33,253 | -1.33% | 3.9천 |
|---|
| 2025.12.11 | ₩33,690 | ₩33,943 | ₩33,690 | ₩33,938 | +0.74% | 400 |
|---|
| 2025.12.10 | ₩33,570 | ₩33,837 | ₩33,503 | ₩33,807 | +0.71% | 4.4천 |
|---|
| 2025.12.09 | ₩33,596 | ₩33,596 | ₩33,459 | ₩33,459 | -0.41% | 1.4천 |
|---|
| 2025.12.08 | ₩33,636 | ₩33,636 | ₩33,530 | ₩33,543 | -0.28% | 2.4천 |
|---|
| 2025.12.05 | ₩33,757 | ₩33,757 | ₩33,635 | ₩33,635 | -0.36% | 1만 |
|---|
| 2025.12.04 | ₩33,570 | ₩33,570 | ₩33,556 | ₩33,567 | -0.01% | 1.6천 |
|---|
| 2025.12.03 | ₩33,490 | ₩33,503 | ₩33,490 | ₩33,503 | +0.04% | 400 |
|---|
| 2025.12.02 | ₩33,596 | ₩33,596 | ₩33,380 | ₩33,380 | -0.64% | 1.9천 |
|---|
| 2025.12.01 | ₩33,410 | ₩33,516 | ₩33,324 | ₩33,324 | -0.26% | 4천 |
|---|
| 2025.11.28 | ₩33,516 | ₩33,516 | ₩33,487 | ₩33,487 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩33,329 | ₩33,458 | ₩33,329 | ₩33,458 | +0.38% | 700 |
|---|
| 2025.11.25 | ₩32,742 | ₩33,221 | ₩32,742 | ₩33,221 | +1.46% | 3.7천 |
|---|
| 2025.11.24 | ₩32,662 | ₩32,876 | ₩32,557 | ₩32,872 | +0.64% | 1.3천 |
|---|
| 2025.11.21 | ₩32,101 | ₩32,662 | ₩32,101 | ₩32,396 | +0.92% | 1.8천 |
|---|
| 2025.11.20 | ₩33,917 | ₩33,917 | ₩32,395 | ₩32,403 | -4.46% | 2.5천 |
|---|
| 2025.11.19 | ₩32,662 | ₩32,929 | ₩32,662 | ₩32,872 | +0.64% | 1천 |
|---|
| 2025.11.18 | ₩32,609 | ₩32,782 | ₩32,462 | ₩32,617 | +0.02% | 5.8천 |
|---|
| 2025.11.17 | ₩33,289 | ₩33,297 | ₩32,809 | ₩32,914 | -1.13% | 6.6천 |
|---|
| 2025.11.14 | ₩32,996 | ₩33,663 | ₩32,996 | ₩33,391 | +1.20% | 4.4천 |
|---|
| 2025.11.13 | ₩33,875 | ₩33,875 | ₩33,370 | ₩33,431 | -1.31% | 2.2만 |
|---|
| 2025.11.12 | ₩34,184 | ₩34,184 | ₩34,064 | ₩34,090 | -0.27% | 2.8만 |
|---|
| 2025.11.11 | ₩33,983 | ₩34,224 | ₩33,957 | ₩34,072 | +0.26% | 2.6만 |
|---|
| 2025.11.10 | ₩33,821 | ₩34,264 | ₩33,821 | ₩34,250 | +1.27% | 9.5만 |
|---|
| 2025.11.07 | ₩33,196 | ₩33,579 | ₩33,196 | ₩33,579 | +1.15% | 1.6천 |
|---|
| 2025.11.06 | ₩33,757 | ₩33,757 | ₩33,508 | ₩33,508 | -0.74% | 2.4천 |
|---|
| 2025.11.05 | ₩34,117 | ₩34,157 | ₩34,077 | ₩34,125 | +0.02% | 1.6천 |
|---|
| 2025.11.04 | ₩34,050 | ₩34,237 | ₩33,971 | ₩33,971 | -0.23% | 2.9천 |
|---|
| 2025.11.03 | ₩34,363 | ₩34,504 | ₩34,363 | ₩34,476 | +0.33% | 4.5천 |
|---|
| 2025.10.31 | ₩34,638 | ₩34,664 | ₩34,321 | ₩34,539 | -0.29% | 4천 |
|---|
| 2025.10.30 | ₩34,585 | ₩34,731 | ₩34,504 | ₩34,504 | -0.24% | 3.1천 |
|---|
| 2025.10.29 | ₩34,895 | ₩34,895 | ₩34,599 | ₩34,599 | -0.85% | 400 |
|---|
| 2025.10.28 | ₩34,638 | ₩34,718 | ₩34,638 | ₩34,712 | +0.22% | 3.1천 |
|---|
| 2025.10.27 | ₩34,718 | ₩34,718 | ₩34,517 | ₩34,596 | -0.35% | 1.5천 |
|---|
| 2025.10.24 | ₩34,371 | ₩34,371 | ₩34,278 | ₩34,278 | -0.27% | 1.2천 |
|---|
| 2025.10.23 | ₩33,877 | ₩34,037 | ₩33,877 | ₩34,005 | +0.38% | 1.1천 |
|---|
| 2025.10.22 | ₩34,050 | ₩34,050 | ₩33,463 | ₩33,671 | -1.11% | 2.5천 |
|---|
| 2025.10.21 | ₩33,942 | ₩33,942 | ₩33,890 | ₩33,901 | -0.12% | 3.7천 |
|---|
| 2025.10.20 | ₩33,850 | ₩33,850 | ₩33,807 | ₩33,807 | -0.13% | 600 |
|---|
| 2025.10.17 | ₩33,503 | ₩33,546 | ₩33,450 | ₩33,546 | +0.13% | 2.1천 |
|---|
| 2025.10.16 | ₩33,316 | ₩33,361 | ₩33,316 | ₩33,361 | +0.14% | 200 |
|---|
| 2025.10.15 | ₩33,542 | ₩33,542 | ₩33,542 | ₩33,542 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,676 | ₩33,676 | ₩33,507 | ₩33,507 | -0.50% | 200 |
|---|
| 2025.10.13 | ₩33,644 | ₩33,644 | ₩33,644 | ₩33,644 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩34,224 | ₩34,224 | ₩33,349 | ₩33,349 | -2.55% | 2.4만 |
|---|