시장 데이터를 불러오는 중
전체 종목
Eventide Large Cap Value ETF 과거 주가
Eventide Large Cap Value ETF · ESLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eventide Large Cap Value ETF · ESLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,880 | ₩37,880 | ₩37,867 | ₩37,867 | -0.04% | 1.2천 |
| 2026.10.08 | ₩37,505 | ₩37,773 | ₩37,505 | ₩37,760 | +0.68% | 1.4천 |
| 2026.10.07 | ₩37,492 | ₩37,545 | ₩37,451 | ₩37,451 | -0.11% | 5.6천 |
| 2026.10.06 | ₩37,639 | ₩37,813 | ₩37,639 | ₩37,666 | +0.07% | 5.3천 |
| 2026.10.05 | ₩37,264 | ₩37,518 | ₩37,264 | ₩37,453 | +0.51% | 8.5천 |
| 2026.10.02 | ₩37,465 | ₩37,465 | ₩37,304 | ₩37,357 | -0.29% | 7.7천 |
| 2026.10.01 | ₩36,922 | ₩37,210 | ₩36,888 | ₩37,210 | +0.78% | 1.1만 |
| 2026.09.30 | ₩37,331 | ₩37,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,186 |
| -0.39% |
| 3.9천 |
| 2026.09.29 | ₩37,277 | ₩37,411 | ₩37,277 | ₩37,376 | +0.27% | 8.8천 |
|---|
| 2026.09.28 | ₩37,585 | ₩37,652 | ₩37,532 | ₩37,599 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩37,666 | ₩37,773 | ₩37,666 | ₩37,732 | +0.17% | 9천 |
|---|
| 2026.09.24 | ₩37,626 | ₩37,693 | ₩37,572 | ₩37,626 | 0.00% | 5.5천 |
|---|
| 2026.09.23 | ₩37,880 | ₩37,921 | ₩37,760 | ₩37,760 | -0.32% | 4.5천 |
|---|
| 2026.09.22 | ₩37,854 | ₩37,990 | ₩37,840 | ₩37,990 | +0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩37,894 | ₩37,974 | ₩37,833 | ₩37,875 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩37,854 | ₩37,907 | ₩37,827 | ₩37,880 | +0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩37,921 | ₩38,055 | ₩37,921 | ₩37,988 | +0.18% | 5.9천 |
|---|
| 2026.09.16 | ₩38,229 | ₩38,229 | ₩37,787 | ₩37,827 | -1.05% | 4천 |
|---|
| 2026.09.15 | ₩38,363 | ₩38,363 | ₩38,296 | ₩38,296 | -0.17% | 2.2천 |
|---|
| 2026.09.14 | ₩38,430 | ₩38,444 | ₩38,373 | ₩38,373 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩38,271 | ₩38,403 | ₩38,269 | ₩38,363 | +0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩38,229 | ₩38,236 | ₩38,082 | ₩38,082 | -0.39% | 2.7천 |
|---|
| 2026.09.09 | ₩38,591 | ₩38,605 | ₩38,444 | ₩38,444 | -0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩38,832 | ₩38,846 | ₩38,578 | ₩38,578 | -0.66% | 2천 |
|---|
| 2026.09.04 | ₩39,020 | ₩39,101 | ₩38,993 | ₩39,020 | 0.00% | 2.5천 |
|---|
| 2026.09.03 | ₩38,953 | ₩39,195 | ₩38,953 | ₩39,101 | +0.38% | 6.1천 |
|---|
| 2026.09.02 | ₩38,859 | ₩38,940 | ₩38,859 | ₩38,913 | +0.14% | 4.5천 |
|---|
| 2026.09.01 | ₩38,826 | ₩38,826 | ₩38,752 | ₩38,779 | -0.12% | 2천 |
|---|
| 2026.08.31 | ₩39,127 | ₩39,127 | ₩38,953 | ₩39,000 | -0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩39,154 | ₩39,154 | ₩38,980 | ₩39,074 | -0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩39,396 | ₩39,396 | ₩39,127 | ₩39,127 | -0.68% | 7.3천 |
|---|
| 2026.08.26 | ₩39,490 | ₩39,490 | ₩39,369 | ₩39,369 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩39,302 | ₩39,422 | ₩39,302 | ₩39,369 | +0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩39,530 | ₩39,530 | ₩39,382 | ₩39,503 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩39,530 | ₩39,530 | ₩39,503 | ₩39,520 | -0.02% | 5.5천 |
|---|
| 2026.08.20 | ₩39,516 | ₩39,597 | ₩39,396 | ₩39,396 | -0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩39,818 | ₩39,838 | ₩39,532 | ₩39,532 | -0.72% | 1.1천 |
|---|
| 2026.08.18 | ₩39,597 | ₩39,603 | ₩39,510 | ₩39,510 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩39,550 | ₩39,583 | ₩39,510 | ₩39,515 | -0.09% | 3.4천 |
|---|
| 2026.08.14 | ₩39,691 | ₩39,704 | ₩39,597 | ₩39,637 | -0.14% | 1.5만 |
|---|
| 2026.08.13 | ₩39,677 | ₩39,677 | ₩39,644 | ₩39,644 | -0.08% | 400 |
|---|
| 2026.08.12 | ₩39,342 | ₩39,516 | ₩39,342 | ₩39,445 | +0.26% | 900 |
|---|
| 2026.08.11 | ₩39,369 | ₩39,409 | ₩39,369 | ₩39,376 | +0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩39,154 | ₩39,208 | ₩39,154 | ₩39,193 | +0.10% | 1.8천 |
|---|
| 2026.08.07 | ₩39,087 | ₩39,168 | ₩39,074 | ₩39,127 | +0.10% | 5.8천 |
|---|
| 2026.08.06 | ₩38,953 | ₩38,967 | ₩38,886 | ₩38,953 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩39,154 | ₩39,154 | ₩38,980 | ₩38,980 | -0.45% | 3.6만 |
|---|
| 2026.08.04 | ₩38,672 | ₩39,101 | ₩38,672 | ₩39,101 | +1.11% | 3.5천 |
|---|
| 2026.08.03 | ₩38,470 | ₩38,582 | ₩38,457 | ₩38,582 | +0.29% | 4천 |
|---|
| 2026.07.31 | ₩38,095 | ₩38,370 | ₩38,068 | ₩38,339 | +0.64% | 3.6천 |
|---|
| 2026.07.30 | ₩38,269 | ₩38,410 | ₩38,122 | ₩38,410 | +0.37% | 3.8천 |
|---|
| 2026.07.29 | ₩38,779 | ₩38,846 | ₩38,598 | ₩38,598 | -0.47% | 1.9천 |
|---|
| 2026.07.28 | ₩38,953 | ₩38,953 | ₩38,846 | ₩38,846 | -0.28% | 5.3천 |
|---|
| 2026.07.27 | ₩38,511 | ₩38,605 | ₩38,511 | ₩38,564 | +0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩38,658 | ₩38,658 | ₩38,591 | ₩38,592 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩38,377 | ₩38,390 | ₩38,350 | ₩38,390 | +0.03% | 3.3천 |
|---|
| 2026.07.22 | ₩38,336 | ₩38,457 | ₩38,303 | ₩38,307 | -0.08% | 600 |
|---|
| 2026.07.21 | ₩38,095 | ₩38,256 | ₩38,095 | ₩38,155 | +0.16% | 3천 |
|---|
| 2026.07.20 | ₩38,256 | ₩38,256 | ₩38,119 | ₩38,119 | -0.36% | 9.1천 |
|---|
| 2026.07.17 | ₩38,537 | ₩38,537 | ₩38,377 | ₩38,377 | -0.42% | 700 |
|---|
| 2026.07.16 | ₩38,537 | ₩38,645 | ₩38,511 | ₩38,645 | +0.28% | 3.8천 |
|---|
| 2026.07.15 | ₩38,283 | ₩38,283 | ₩38,102 | ₩38,130 | -0.40% | 3천 |
|---|
| 2026.07.14 | ₩38,537 | ₩38,537 | ₩38,413 | ₩38,413 | -0.32% | 2.1천 |
|---|
| 2026.07.13 | ₩38,591 | ₩38,591 | ₩38,484 | ₩38,559 | -0.08% | 1.3천 |
|---|
| 2026.07.10 | ₩38,430 | ₩38,484 | ₩38,363 | ₩38,484 | +0.14% | 9.8천 |
|---|
| 2026.07.09 | ₩38,403 | ₩38,457 | ₩38,316 | ₩38,316 | -0.23% | 2.1천 |
|---|
| 2026.07.08 | ₩38,283 | ₩38,283 | ₩38,162 | ₩38,216 | -0.18% | 2.6천 |
|---|
| 2026.07.07 | ₩38,605 | ₩38,611 | ₩38,511 | ₩38,592 | -0.03% | 3.7천 |
|---|
| 2026.07.06 | ₩38,470 | ₩38,504 | ₩38,390 | ₩38,504 | +0.09% | 4천 |
|---|
| 2026.07.02 | ₩38,417 | ₩38,501 | ₩38,296 | ₩38,501 | +0.22% | 1.9천 |
|---|
| 2026.07.01 | ₩38,323 | ₩38,524 | ₩38,264 | ₩38,264 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩38,430 | ₩38,430 | ₩38,296 | ₩38,391 | -0.10% | 1.5천 |
|---|
| 2026.06.29 | ₩38,377 | ₩38,377 | ₩38,155 | ₩38,292 | -0.22% | 2.9천 |
|---|
| 2026.06.26 | ₩38,377 | ₩38,377 | ₩38,338 | ₩38,338 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩38,484 | ₩38,484 | ₩38,283 | ₩38,283 | -0.52% | 7.2천 |
|---|
| 2026.06.24 | ₩38,001 | ₩38,001 | ₩37,800 | ₩37,934 | -0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩37,787 | ₩37,800 | ₩37,720 | ₩37,753 | -0.09% | 4.8천 |
|---|
| 2026.06.22 | ₩37,827 | ₩37,894 | ₩37,827 | ₩37,851 | +0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩37,693 | ₩37,733 | ₩37,646 | ₩37,659 | -0.09% | 5천 |
|---|
| 2026.06.17 | ₩38,095 | ₩38,108 | ₩37,447 | ₩37,447 | -1.70% | 4.7천 |
|---|
| 2026.06.16 | ₩38,202 | ₩38,202 | ₩37,934 | ₩37,988 | -0.56% | 8.7천 |
|---|
| 2026.06.15 | ₩38,108 | ₩38,175 | ₩38,015 | ₩38,028 | -0.21% | 5.9천 |
|---|
| 2026.06.12 | ₩37,840 | ₩38,001 | ₩37,840 | ₩37,947 | +0.28% | 1.4천 |
|---|
| 2026.06.11 | ₩37,518 | ₩37,760 | ₩37,518 | ₩37,626 | +0.29% | 2천 |
|---|
| 2026.06.10 | ₩37,746 | ₩37,746 | ₩37,260 | ₩37,260 | -1.29% | 5.2천 |
|---|
| 2026.06.09 | ₩37,652 | ₩37,652 | ₩36,781 | ₩37,479 | -0.46% | 2.4천 |
|---|
| 2026.06.08 | ₩37,518 | ₩37,518 | ₩37,237 | ₩37,237 | -0.75% | 8.9천 |
|---|
| 2026.06.05 | ₩37,679 | ₩37,679 | ₩37,351 | ₩37,376 | -0.80% | 1.2천 |
|---|
| 2026.06.04 | ₩37,639 | ₩37,699 | ₩37,639 | ₩37,699 | +0.16% | 300 |
|---|
| 2026.06.03 | ₩37,451 | ₩37,518 | ₩37,429 | ₩37,429 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩37,049 | ₩37,290 | ₩37,049 | ₩37,290 | +0.65% | 4.1천 |
|---|
| 2026.06.01 | ₩37,062 | ₩37,089 | ₩37,049 | ₩37,050 | -0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩37,136 | ₩37,136 | ₩37,049 | ₩37,049 | -0.23% | 1.9천 |
|---|
| 2026.05.28 | ₩37,103 | ₩37,103 | ₩36,969 | ₩36,969 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩37,156 | ₩37,156 | ₩36,995 | ₩36,995 | -0.43% | 1.1천 |
|---|
| 2026.05.26 | ₩37,183 | ₩37,183 | ₩37,103 | ₩37,103 | -0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,412 | ₩36,767 | ₩36,412 | ₩36,767 | +0.98% | 2.7천 |
|---|
| 2026.05.20 | ₩36,628 | ₩36,714 | ₩36,628 | ₩36,700 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩36,499 | ₩36,647 | ₩36,499 | ₩36,620 | +0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩36,405 | ₩36,580 | ₩36,405 | ₩36,580 | +0.48% | 1.4천 |
|---|
| 2026.05.15 | ₩36,325 | ₩36,338 | ₩36,224 | ₩36,245 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩36,513 | ₩36,513 | ₩36,426 | ₩36,486 | -0.07% | 700 |
|---|
| 2026.05.13 | ₩36,177 | ₩36,279 | ₩36,177 | ₩36,279 | +0.28% | 2.1천 |
|---|
| 2026.05.12 | ₩36,499 | ₩36,499 | ₩36,486 | ₩36,489 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩36,365 | ₩36,472 | ₩36,365 | ₩36,405 | +0.11% | 3.3천 |
|---|
| 2026.05.08 | ₩36,271 | ₩36,325 | ₩36,250 | ₩36,250 | -0.06% | 2.9천 |
|---|
| 2026.05.07 | ₩36,352 | ₩36,379 | ₩36,218 | ₩36,219 | -0.37% | 8.8천 |
|---|
| 2026.05.06 | ₩36,674 | ₩36,684 | ₩36,593 | ₩36,684 | +0.03% | 3.8천 |
|---|
| 2026.05.05 | ₩36,352 | ₩36,499 | ₩36,352 | ₩36,432 | +0.22% | 2.1천 |
|---|
| 2026.05.04 | ₩36,472 | ₩36,472 | ₩36,137 | ₩36,177 | -0.81% | 5.4천 |
|---|
| 2026.05.01 | ₩36,674 | ₩36,674 | ₩36,432 | ₩36,432 | -0.66% | 9.1천 |
|---|
| 2026.04.30 | ₩36,592 | ₩36,714 | ₩36,526 | ₩36,714 | +0.33% | 9.3천 |
|---|
| 2026.04.29 | ₩36,191 | ₩36,218 | ₩36,110 | ₩36,191 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩36,312 | ₩36,338 | ₩36,285 | ₩36,316 | +0.01% | 2.7천 |
|---|
| 2026.04.27 | ₩36,432 | ₩36,459 | ₩36,405 | ₩36,419 | -0.04% | 7.2천 |
|---|
| 2026.04.24 | ₩36,405 | ₩36,459 | ₩36,405 | ₩36,405 | 0.00% | 2.5천 |
|---|
| 2026.04.23 | ₩36,526 | ₩36,607 | ₩36,352 | ₩36,553 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩36,419 | ₩36,419 | ₩36,231 | ₩36,271 | -0.41% | 2.3천 |
|---|
| 2026.04.21 | ₩36,419 | ₩36,419 | ₩36,151 | ₩36,151 | -0.74% | 6.6천 |
|---|
| 2026.04.20 | ₩36,352 | ₩36,352 | ₩36,285 | ₩36,312 | -0.11% | 1.2만 |
|---|
| 2026.04.17 | ₩36,245 | ₩36,271 | ₩36,223 | ₩36,223 | -0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩36,050 | ₩36,070 | ₩35,976 | ₩35,990 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩35,842 | ₩35,909 | ₩35,815 | ₩35,856 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩35,963 | ₩36,017 | ₩35,923 | ₩35,992 | +0.08% | 10.4만 |
|---|
| 2026.04.13 | ₩35,735 | ₩36,010 | ₩35,735 | ₩36,010 | +0.77% | 1.9천 |
|---|
| 2026.04.10 | ₩35,789 | ₩35,789 | ₩35,742 | ₩35,742 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩36,030 | ₩36,084 | ₩35,990 | ₩36,030 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩35,775 | ₩35,856 | ₩35,748 | ₩35,856 | +0.22% | 1.8천 |
|---|
| 2026.04.07 | ₩35,413 | ₩35,413 | ₩35,292 | ₩35,346 | -0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩35,400 | ₩35,400 | ₩35,386 | ₩35,393 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩35,306 | ₩35,306 | ₩35,199 | ₩35,303 | -0.01% | 4.9천 |
|---|
| 2026.04.01 | ₩35,292 | ₩35,292 | ₩35,205 | ₩35,205 | -0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩35,051 | ₩35,185 | ₩34,971 | ₩35,168 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩35,065 | ₩35,065 | ₩34,863 | ₩34,863 | -0.57% | 7.8천 |
|---|
| 2026.03.27 | ₩35,065 | ₩35,065 | ₩34,917 | ₩34,917 | -0.42% | 2천 |
|---|
| 2026.03.26 | ₩35,252 | ₩35,252 | ₩35,173 | ₩35,173 | -0.22% | 2.1천 |
|---|
| 2026.03.25 | ₩35,199 | ₩35,252 | ₩35,199 | ₩35,252 | +0.15% | 2.9천 |
|---|
| 2026.03.24 | ₩34,971 | ₩35,306 | ₩34,957 | ₩35,166 | +0.56% | 6.8천 |
|---|
| 2026.03.23 | ₩35,172 | ₩35,172 | ₩35,105 | ₩35,118 | -0.15% | 5.9천 |
|---|
| 2026.03.20 | ₩35,239 | ₩35,239 | ₩34,689 | ₩34,770 | -1.33% | 4.4천 |
|---|
| 2026.03.19 | ₩34,984 | ₩35,145 | ₩34,984 | ₩35,140 | +0.44% | 1.1천 |
|---|
| 2026.03.18 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,633 | ₩35,633 | ₩35,633 | ₩35,633 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩35,601 | ₩35,624 | ₩35,537 | ₩35,537 | -0.18% | 400 |
|---|
| 2026.03.13 | ₩35,266 | ₩35,360 | ₩35,263 | ₩35,263 | -0.01% | 400 |
|---|
| 2026.03.12 | ₩35,380 | ₩35,380 | ₩35,149 | ₩35,149 | -0.65% | 600 |
|---|
| 2026.03.11 | ₩35,467 | ₩35,467 | ₩35,467 | ₩35,467 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,681 | ₩35,708 | ₩35,547 | ₩35,547 | -0.38% | 8.5만 |
|---|
| 2026.03.09 | ₩35,313 | ₩35,799 | ₩35,292 | ₩35,799 | +1.38% | 3천 |
|---|
| 2026.03.06 | ₩35,775 | ₩35,869 | ₩35,708 | ₩35,783 | +0.02% | 2.4천 |
|---|
| 2026.03.05 | ₩36,153 | ₩36,191 | ₩36,030 | ₩36,139 | -0.04% | 1.9천 |
|---|
| 2026.03.04 | ₩36,271 | ₩36,472 | ₩36,231 | ₩36,451 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩36,003 | ₩36,432 | ₩35,976 | ₩36,391 | +1.08% | 1.1천 |
|---|
| 2026.03.02 | ₩36,674 | ₩36,902 | ₩36,674 | ₩36,852 | +0.49% | 1.3천 |
|---|
| 2026.02.27 | ₩36,513 | ₩36,721 | ₩36,432 | ₩36,721 | +0.57% | 1.6천 |
|---|
| 2026.02.26 | ₩36,513 | ₩36,565 | ₩36,513 | ₩36,565 | +0.14% | 3.9천 |
|---|
| 2026.02.25 | ₩36,231 | ₩36,472 | ₩36,231 | ₩36,472 | +0.67% | 500 |
|---|
| 2026.02.24 | ₩36,365 | ₩36,479 | ₩36,365 | ₩36,474 | +0.30% | 800 |
|---|
| 2026.02.23 | ₩36,419 | ₩36,419 | ₩36,312 | ₩36,324 | -0.26% | 500 |
|---|
| 2026.02.20 | ₩36,392 | ₩36,534 | ₩36,392 | ₩36,534 | +0.39% | 1.9천 |
|---|
| 2026.02.19 | ₩36,432 | ₩36,448 | ₩36,392 | ₩36,448 | +0.04% | 1.6천 |
|---|
| 2026.02.18 | ₩36,472 | ₩36,526 | ₩36,432 | ₩36,526 | +0.15% | 4.5천 |
|---|
| 2026.02.17 | ₩36,392 | ₩36,392 | ₩36,104 | ₩36,231 | -0.44% | 6.6천 |
|---|
| 2026.02.13 | ₩36,325 | ₩36,513 | ₩36,325 | ₩36,330 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩36,580 | ₩36,580 | ₩36,137 | ₩36,137 | -1.21% | 500 |
|---|
| 2026.02.11 | ₩36,218 | ₩36,363 | ₩36,177 | ₩36,363 | +0.40% | 2.2천 |
|---|
| 2026.02.10 | ₩36,043 | ₩36,211 | ₩36,037 | ₩36,137 | +0.26% | 4.1만 |
|---|
| 2026.02.09 | ₩36,137 | ₩36,137 | ₩35,976 | ₩36,070 | -0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩36,030 | ₩36,112 | ₩35,996 | ₩36,112 | +0.23% | 5.3천 |
|---|
| 2026.02.05 | ₩35,842 | ₩35,856 | ₩35,668 | ₩35,722 | -0.34% | 3.2천 |
|---|
| 2026.02.04 | ₩35,842 | ₩35,909 | ₩35,842 | ₩35,909 | +0.19% | 1.7천 |
|---|
| 2026.02.03 | ₩35,802 | ₩35,802 | ₩35,467 | ₩35,641 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩35,547 | ₩35,628 | ₩35,440 | ₩35,601 | +0.15% | 1만 |
|---|
| 2026.01.30 | ₩35,655 | ₩35,655 | ₩35,561 | ₩35,601 | -0.15% | 3.7천 |
|---|
| 2026.01.29 | ₩35,775 | ₩35,775 | ₩35,561 | ₩35,641 | -0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩35,520 | ₩35,534 | ₩35,520 | ₩35,534 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩35,494 | ₩35,547 | ₩35,453 | ₩35,520 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩35,467 | ₩35,467 | ₩35,453 | ₩35,453 | -0.04% | 1.5천 |
|---|
| 2026.01.23 | ₩35,306 | ₩35,309 | ₩35,306 | ₩35,309 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,361 | ₩35,361 | ₩35,361 | ₩35,361 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩35,252 | ₩35,264 | ₩35,252 | ₩35,264 | +0.03% | 400 |
|---|
| 2026.01.15 | ₩35,204 | ₩35,266 | ₩35,118 | ₩35,185 | -0.05% | 2.3천 |
|---|
| 2026.01.14 | ₩34,984 | ₩35,091 | ₩34,984 | ₩35,091 | +0.31% | 6.2천 |
|---|
| 2026.01.13 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩34,930 | ₩34,944 | ₩34,890 | ₩34,944 | +0.04% | 2.6천 |
|---|
| 2026.01.09 | ₩35,038 | ₩35,038 | ₩34,979 | ₩34,979 | -0.17% | 300 |
|---|
| 2026.01.08 | ₩34,689 | ₩34,770 | ₩34,689 | ₩34,770 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩34,582 | ₩34,743 | ₩34,582 | ₩34,743 | +0.47% | 500 |
|---|
| 2026.01.05 | ₩34,475 | ₩34,475 | ₩34,461 | ₩34,461 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩33,965 | ₩34,247 | ₩33,905 | ₩34,247 | +0.83% | 1.2천 |
|---|
| 2025.12.31 | ₩34,193 | ₩34,193 | ₩33,992 | ₩33,992 | -0.59% | 1.2천 |
|---|
| 2025.12.30 | ₩34,273 | ₩34,277 | ₩34,245 | ₩34,245 | -0.08% | 2.1천 |
|---|
| 2025.12.29 | ₩34,233 | ₩34,247 | ₩34,233 | ₩34,247 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩34,367 | ₩34,367 | ₩34,351 | ₩34,351 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩34,340 | ₩34,348 | ₩34,332 | ₩34,348 | +0.02% | 1.9천 |
|---|
| 2025.12.23 | ₩34,206 | ₩34,230 | ₩34,206 | ₩34,230 | +0.07% | 300 |
|---|
| 2025.12.22 | ₩34,112 | ₩34,182 | ₩34,059 | ₩34,182 | +0.20% | 2.5천 |
|---|
| 2025.12.19 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩34,193 | ₩34,193 | ₩33,942 | ₩33,942 | -0.73% | 300 |
|---|
| 2025.12.17 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,260 | ₩34,260 | ₩34,121 | ₩34,121 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,710 | ₩33,710 | ₩33,457 | ₩33,457 | -0.75% | 2.4천 |
|---|
| 2025.12.08 | ₩33,670 | ₩33,670 | ₩33,587 | ₩33,587 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩33,962 | ₩34,019 | ₩33,831 | ₩33,831 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩33,952 | ₩33,952 | ₩33,899 | ₩33,899 | -0.15% | 1.1천 |
|---|
| 2025.12.03 | ₩33,988 | ₩33,988 | ₩33,980 | ₩33,980 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,871 | ₩33,871 | ₩33,772 | ₩33,772 | -0.29% | 1.1천 |
|---|
| 2025.12.01 | ₩33,871 | ₩33,960 | ₩33,799 | ₩33,799 | -0.21% | 900 |
|---|
| 2025.11.28 | ₩33,952 | ₩33,952 | ₩33,952 | ₩33,952 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩33,764 | ₩33,824 | ₩33,764 | ₩33,803 | +0.12% | 1.7천 |
|---|
| 2025.11.25 | ₩33,348 | ₩33,577 | ₩33,348 | ₩33,577 | +0.69% | 700 |
|---|
| 2025.11.24 | ₩32,993 | ₩33,187 | ₩32,993 | ₩33,169 | +0.53% | 3.4천 |
|---|
| 2025.11.21 | ₩33,268 | ₩33,268 | ₩33,135 | ₩33,135 | -0.40% | 1.6천 |
|---|
| 2025.11.20 | ₩33,069 | ₩33,093 | ₩32,589 | ₩32,589 | -1.45% | 1.1천 |
|---|
| 2025.11.19 | ₩32,865 | ₩32,874 | ₩32,865 | ₩32,874 | +0.02% | 800 |
|---|
| 2025.11.18 | ₩32,933 | ₩33,110 | ₩32,933 | ₩32,993 | +0.18% | 1.4천 |
|---|
| 2025.11.17 | ₩33,375 | ₩33,375 | ₩33,013 | ₩33,013 | -1.08% | 3.4천 |
|---|
| 2025.11.14 | ₩33,335 | ₩33,482 | ₩33,335 | ₩33,370 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩33,643 | ₩33,643 | ₩33,504 | ₩33,504 | -0.41% | 1.1천 |
|---|
| 2025.11.12 | ₩33,683 | ₩33,710 | ₩33,626 | ₩33,626 | -0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩33,362 | ₩33,500 | ₩33,362 | ₩33,500 | +0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩33,183 | ₩33,226 | ₩33,183 | ₩33,226 | +0.13% | 1.3천 |
|---|
| 2025.11.07 | ₩32,892 | ₩33,049 | ₩32,852 | ₩33,049 | +0.48% | 700 |
|---|
| 2025.11.06 | ₩32,852 | ₩32,865 | ₩32,847 | ₩32,847 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩32,824 | ₩32,900 | ₩32,824 | ₩32,900 | +0.23% | 500 |
|---|
| 2025.11.04 | ₩32,676 | ₩32,676 | ₩32,676 | ₩32,676 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,664 | ₩32,739 | ₩32,664 | ₩32,739 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩32,852 | ₩32,874 | ₩32,852 | ₩32,874 | +0.07% | 300 |
|---|
| 2025.10.30 | ₩33,000 | ₩33,000 | ₩32,961 | ₩32,961 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,197 | ₩33,197 | ₩32,888 | ₩32,888 | -0.93% | 200 |
|---|
| 2025.10.28 | ₩33,425 | ₩33,425 | ₩33,281 | ₩33,281 | -0.43% | 2천 |
|---|
| 2025.10.27 | ₩33,563 | ₩33,592 | ₩33,509 | ₩33,592 | +0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩33,657 | ₩33,657 | ₩33,571 | ₩33,571 | -0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩33,590 | ₩33,603 | ₩33,518 | ₩33,518 | -0.21% | 400 |
|---|
| 2025.10.22 | ₩33,691 | ₩33,691 | ₩33,557 | ₩33,557 | -0.40% | 900 |
|---|
| 2025.10.21 | ₩33,482 | ₩33,628 | ₩33,415 | ₩33,575 | +0.28% | 600 |
|---|
| 2025.10.20 | ₩33,455 | ₩33,496 | ₩33,455 | ₩33,463 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩33,107 | ₩33,215 | ₩33,107 | ₩33,215 | +0.33% | 1.5천 |
|---|
| 2025.10.16 | ₩32,971 | ₩32,971 | ₩32,971 | ₩32,971 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,523 | ₩33,523 | ₩33,378 | ₩33,378 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩33,563 | ₩33,563 | ₩33,455 | ₩33,455 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩33,067 | ₩33,139 | ₩33,067 | ₩33,139 | +0.22% | 200 |
|---|
| 2025.10.10 | ₩33,513 | ₩33,523 | ₩32,970 | ₩32,970 | -1.62% | 9.3천 |
|---|