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 | ₩37,774 | ₩37,774 | ₩37,761 | ₩37,761 | -0.04% | 1.2천 |
| 2026.10.08 | ₩37,400 | ₩37,668 | ₩37,400 | ₩37,654 | +0.68% | 1.4천 |
| 2026.10.07 | ₩37,387 | ₩37,440 | ₩37,347 | ₩37,347 | -0.11% | 5.6천 |
| 2026.10.06 | ₩37,534 | ₩37,708 | ₩37,534 | ₩37,561 | +0.07% | 5.3천 |
| 2026.10.05 | ₩37,159 | ₩37,413 | ₩37,159 | ₩37,348 | +0.51% | 8.5천 |
| 2026.10.02 | ₩37,360 | ₩37,360 | ₩37,200 | ₩37,253 | -0.29% | 7.7천 |
| 2026.10.01 | ₩36,818 | ₩37,106 | ₩36,785 | ₩37,106 | +0.78% | 1.1만 |
| 2026.09.30 | ₩37,226 | ₩37,306 | ₩37,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,082 |
| -0.39% |
| 3.9천 |
| 2026.09.29 | ₩37,173 | ₩37,306 | ₩37,173 | ₩37,272 | +0.27% | 8.8천 |
|---|
| 2026.09.28 | ₩37,480 | ₩37,547 | ₩37,427 | ₩37,494 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩37,561 | ₩37,668 | ₩37,561 | ₩37,626 | +0.17% | 9천 |
|---|
| 2026.09.24 | ₩37,520 | ₩37,587 | ₩37,467 | ₩37,520 | 0.00% | 5.5천 |
|---|
| 2026.09.23 | ₩37,774 | ₩37,815 | ₩37,654 | ₩37,654 | -0.32% | 4.5천 |
|---|
| 2026.09.22 | ₩37,748 | ₩37,884 | ₩37,734 | ₩37,884 | +0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩37,788 | ₩37,868 | ₩37,728 | ₩37,769 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩37,748 | ₩37,801 | ₩37,721 | ₩37,774 | +0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩37,815 | ₩37,948 | ₩37,815 | ₩37,881 | +0.18% | 5.9천 |
|---|
| 2026.09.16 | ₩38,122 | ₩38,122 | ₩37,681 | ₩37,721 | -1.05% | 4천 |
|---|
| 2026.09.15 | ₩38,256 | ₩38,256 | ₩38,189 | ₩38,189 | -0.17% | 2.2천 |
|---|
| 2026.09.14 | ₩38,323 | ₩38,336 | ₩38,265 | ₩38,265 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩38,164 | ₩38,296 | ₩38,162 | ₩38,256 | +0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩38,122 | ₩38,129 | ₩37,975 | ₩37,975 | -0.39% | 2.7천 |
|---|
| 2026.09.09 | ₩38,483 | ₩38,497 | ₩38,336 | ₩38,336 | -0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩38,724 | ₩38,737 | ₩38,470 | ₩38,470 | -0.66% | 2천 |
|---|
| 2026.09.04 | ₩38,911 | ₩38,991 | ₩38,884 | ₩38,911 | 0.00% | 2.5천 |
|---|
| 2026.09.03 | ₩38,844 | ₩39,085 | ₩38,844 | ₩38,991 | +0.38% | 6.1천 |
|---|
| 2026.09.02 | ₩38,751 | ₩38,831 | ₩38,751 | ₩38,804 | +0.14% | 4.5천 |
|---|
| 2026.09.01 | ₩38,717 | ₩38,717 | ₩38,644 | ₩38,670 | -0.12% | 2천 |
|---|
| 2026.08.31 | ₩39,018 | ₩39,018 | ₩38,844 | ₩38,891 | -0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩39,045 | ₩39,045 | ₩38,871 | ₩38,965 | -0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩39,285 | ₩39,285 | ₩39,018 | ₩39,018 | -0.68% | 7.3천 |
|---|
| 2026.08.26 | ₩39,379 | ₩39,379 | ₩39,259 | ₩39,259 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩39,192 | ₩39,312 | ₩39,192 | ₩39,259 | +0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩39,419 | ₩39,419 | ₩39,272 | ₩39,392 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩39,419 | ₩39,419 | ₩39,392 | ₩39,410 | -0.02% | 5.5천 |
|---|
| 2026.08.20 | ₩39,406 | ₩39,486 | ₩39,285 | ₩39,285 | -0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩39,707 | ₩39,727 | ₩39,422 | ₩39,422 | -0.72% | 1.1천 |
|---|
| 2026.08.18 | ₩39,486 | ₩39,493 | ₩39,399 | ₩39,399 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩39,439 | ₩39,473 | ₩39,399 | ₩39,404 | -0.09% | 3.4천 |
|---|
| 2026.08.14 | ₩39,580 | ₩39,593 | ₩39,486 | ₩39,526 | -0.14% | 1.5만 |
|---|
| 2026.08.13 | ₩39,566 | ₩39,566 | ₩39,533 | ₩39,533 | -0.08% | 400 |
|---|
| 2026.08.12 | ₩39,232 | ₩39,406 | ₩39,232 | ₩39,335 | +0.26% | 900 |
|---|
| 2026.08.11 | ₩39,259 | ₩39,299 | ₩39,259 | ₩39,265 | +0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩39,045 | ₩39,098 | ₩39,045 | ₩39,084 | +0.10% | 1.8천 |
|---|
| 2026.08.07 | ₩38,978 | ₩39,058 | ₩38,965 | ₩39,018 | +0.10% | 5.8천 |
|---|
| 2026.08.06 | ₩38,844 | ₩38,858 | ₩38,777 | ₩38,844 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩39,045 | ₩39,045 | ₩38,871 | ₩38,871 | -0.45% | 3.6만 |
|---|
| 2026.08.04 | ₩38,563 | ₩38,991 | ₩38,563 | ₩38,991 | +1.11% | 3.5천 |
|---|
| 2026.08.03 | ₩38,363 | ₩38,474 | ₩38,349 | ₩38,474 | +0.29% | 4천 |
|---|
| 2026.07.31 | ₩37,988 | ₩38,263 | ₩37,962 | ₩38,232 | +0.64% | 3.6천 |
|---|
| 2026.07.30 | ₩38,162 | ₩38,303 | ₩38,015 | ₩38,303 | +0.37% | 3.8천 |
|---|
| 2026.07.29 | ₩38,670 | ₩38,737 | ₩38,490 | ₩38,490 | -0.47% | 1.9천 |
|---|
| 2026.07.28 | ₩38,844 | ₩38,844 | ₩38,737 | ₩38,737 | -0.28% | 5.3천 |
|---|
| 2026.07.27 | ₩38,403 | ₩38,497 | ₩38,403 | ₩38,456 | +0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩38,550 | ₩38,550 | ₩38,483 | ₩38,485 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩38,269 | ₩38,283 | ₩38,242 | ₩38,283 | +0.03% | 3.3천 |
|---|
| 2026.07.22 | ₩38,229 | ₩38,349 | ₩38,196 | ₩38,200 | -0.08% | 600 |
|---|
| 2026.07.21 | ₩37,988 | ₩38,149 | ₩37,988 | ₩38,049 | +0.16% | 3천 |
|---|
| 2026.07.20 | ₩38,149 | ₩38,149 | ₩38,012 | ₩38,012 | -0.36% | 9.1천 |
|---|
| 2026.07.17 | ₩38,430 | ₩38,430 | ₩38,269 | ₩38,269 | -0.42% | 700 |
|---|
| 2026.07.16 | ₩38,430 | ₩38,537 | ₩38,403 | ₩38,537 | +0.28% | 3.8천 |
|---|
| 2026.07.15 | ₩38,176 | ₩38,176 | ₩37,995 | ₩38,023 | -0.40% | 3천 |
|---|
| 2026.07.14 | ₩38,430 | ₩38,430 | ₩38,305 | ₩38,305 | -0.32% | 2.1천 |
|---|
| 2026.07.13 | ₩38,483 | ₩38,483 | ₩38,376 | ₩38,451 | -0.08% | 1.3천 |
|---|
| 2026.07.10 | ₩38,323 | ₩38,376 | ₩38,256 | ₩38,376 | +0.14% | 9.8천 |
|---|
| 2026.07.09 | ₩38,296 | ₩38,349 | ₩38,209 | ₩38,209 | -0.23% | 2.1천 |
|---|
| 2026.07.08 | ₩38,176 | ₩38,176 | ₩38,055 | ₩38,109 | -0.18% | 2.6천 |
|---|
| 2026.07.07 | ₩38,497 | ₩38,503 | ₩38,403 | ₩38,485 | -0.03% | 3.7천 |
|---|
| 2026.07.06 | ₩38,363 | ₩38,396 | ₩38,283 | ₩38,396 | +0.09% | 4천 |
|---|
| 2026.07.02 | ₩38,309 | ₩38,394 | ₩38,189 | ₩38,394 | +0.22% | 1.9천 |
|---|
| 2026.07.01 | ₩38,216 | ₩38,416 | ₩38,157 | ₩38,157 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩38,323 | ₩38,323 | ₩38,189 | ₩38,284 | -0.10% | 1.5천 |
|---|
| 2026.06.29 | ₩38,269 | ₩38,269 | ₩38,049 | ₩38,185 | -0.22% | 2.9천 |
|---|
| 2026.06.26 | ₩38,269 | ₩38,269 | ₩38,230 | ₩38,230 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩38,376 | ₩38,376 | ₩38,176 | ₩38,176 | -0.52% | 7.2천 |
|---|
| 2026.06.24 | ₩37,895 | ₩37,895 | ₩37,694 | ₩37,828 | -0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩37,681 | ₩37,694 | ₩37,614 | ₩37,647 | -0.09% | 4.8천 |
|---|
| 2026.06.22 | ₩37,721 | ₩37,788 | ₩37,721 | ₩37,745 | +0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩37,587 | ₩37,627 | ₩37,540 | ₩37,554 | -0.09% | 5천 |
|---|
| 2026.06.17 | ₩37,988 | ₩38,002 | ₩37,343 | ₩37,343 | -1.70% | 4.7천 |
|---|
| 2026.06.16 | ₩38,095 | ₩38,095 | ₩37,828 | ₩37,881 | -0.56% | 8.7천 |
|---|
| 2026.06.15 | ₩38,002 | ₩38,069 | ₩37,908 | ₩37,922 | -0.21% | 5.9천 |
|---|
| 2026.06.12 | ₩37,734 | ₩37,895 | ₩37,734 | ₩37,841 | +0.28% | 1.4천 |
|---|
| 2026.06.11 | ₩37,413 | ₩37,654 | ₩37,413 | ₩37,520 | +0.29% | 2천 |
|---|
| 2026.06.10 | ₩37,641 | ₩37,641 | ₩37,155 | ₩37,155 | -1.29% | 5.2천 |
|---|
| 2026.06.09 | ₩37,547 | ₩37,547 | ₩36,678 | ₩37,375 | -0.46% | 2.4천 |
|---|
| 2026.06.08 | ₩37,413 | ₩37,413 | ₩37,133 | ₩37,133 | -0.75% | 8.9천 |
|---|
| 2026.06.05 | ₩37,574 | ₩37,574 | ₩37,246 | ₩37,272 | -0.80% | 1.2천 |
|---|
| 2026.06.04 | ₩37,534 | ₩37,594 | ₩37,534 | ₩37,594 | +0.16% | 300 |
|---|
| 2026.06.03 | ₩37,347 | ₩37,413 | ₩37,324 | ₩37,324 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩36,945 | ₩37,186 | ₩36,945 | ₩37,186 | +0.65% | 4.1천 |
|---|
| 2026.06.01 | ₩36,959 | ₩36,986 | ₩36,945 | ₩36,947 | -0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩37,032 | ₩37,032 | ₩36,945 | ₩36,945 | -0.23% | 1.9천 |
|---|
| 2026.05.28 | ₩36,999 | ₩36,999 | ₩36,865 | ₩36,865 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩37,052 | ₩37,052 | ₩36,892 | ₩36,892 | -0.43% | 1.1천 |
|---|
| 2026.05.26 | ₩37,079 | ₩37,079 | ₩36,999 | ₩36,999 | -0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,310 | ₩36,665 | ₩36,310 | ₩36,665 | +0.98% | 2.7천 |
|---|
| 2026.05.20 | ₩36,526 | ₩36,611 | ₩36,526 | ₩36,598 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩36,397 | ₩36,544 | ₩36,397 | ₩36,518 | +0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩36,304 | ₩36,477 | ₩36,304 | ₩36,477 | +0.48% | 1.4천 |
|---|
| 2026.05.15 | ₩36,223 | ₩36,237 | ₩36,123 | ₩36,143 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩36,411 | ₩36,411 | ₩36,324 | ₩36,384 | -0.07% | 700 |
|---|
| 2026.05.13 | ₩36,076 | ₩36,178 | ₩36,076 | ₩36,178 | +0.28% | 2.1천 |
|---|
| 2026.05.12 | ₩36,397 | ₩36,397 | ₩36,384 | ₩36,387 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩36,264 | ₩36,370 | ₩36,264 | ₩36,304 | +0.11% | 3.3천 |
|---|
| 2026.05.08 | ₩36,170 | ₩36,223 | ₩36,149 | ₩36,149 | -0.06% | 2.9천 |
|---|
| 2026.05.07 | ₩36,250 | ₩36,277 | ₩36,116 | ₩36,118 | -0.37% | 8.8천 |
|---|
| 2026.05.06 | ₩36,571 | ₩36,582 | ₩36,491 | ₩36,582 | +0.03% | 3.8천 |
|---|
| 2026.05.05 | ₩36,250 | ₩36,397 | ₩36,250 | ₩36,330 | +0.22% | 2.1천 |
|---|
| 2026.05.04 | ₩36,370 | ₩36,370 | ₩36,036 | ₩36,076 | -0.81% | 5.4천 |
|---|
| 2026.05.01 | ₩36,571 | ₩36,571 | ₩36,330 | ₩36,330 | -0.66% | 9.1천 |
|---|
| 2026.04.30 | ₩36,489 | ₩36,611 | ₩36,424 | ₩36,611 | +0.33% | 9.3천 |
|---|
| 2026.04.29 | ₩36,090 | ₩36,116 | ₩36,009 | ₩36,090 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩36,210 | ₩36,237 | ₩36,183 | ₩36,214 | +0.01% | 2.7천 |
|---|
| 2026.04.27 | ₩36,330 | ₩36,357 | ₩36,304 | ₩36,317 | -0.04% | 7.2천 |
|---|
| 2026.04.24 | ₩36,304 | ₩36,357 | ₩36,304 | ₩36,304 | 0.00% | 2.5천 |
|---|
| 2026.04.23 | ₩36,424 | ₩36,504 | ₩36,250 | ₩36,451 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩36,317 | ₩36,317 | ₩36,130 | ₩36,170 | -0.41% | 2.3천 |
|---|
| 2026.04.21 | ₩36,317 | ₩36,317 | ₩36,050 | ₩36,050 | -0.74% | 6.6천 |
|---|
| 2026.04.20 | ₩36,250 | ₩36,250 | ₩36,183 | ₩36,210 | -0.11% | 1.2만 |
|---|
| 2026.04.17 | ₩36,143 | ₩36,170 | ₩36,122 | ₩36,122 | -0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩35,949 | ₩35,969 | ₩35,876 | ₩35,889 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩35,742 | ₩35,809 | ₩35,715 | ₩35,755 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩35,862 | ₩35,916 | ₩35,822 | ₩35,892 | +0.08% | 10.4만 |
|---|
| 2026.04.13 | ₩35,635 | ₩35,909 | ₩35,635 | ₩35,909 | +0.77% | 1.9천 |
|---|
| 2026.04.10 | ₩35,689 | ₩35,689 | ₩35,642 | ₩35,642 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩35,929 | ₩35,983 | ₩35,889 | ₩35,929 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩35,675 | ₩35,755 | ₩35,648 | ₩35,755 | +0.22% | 1.8천 |
|---|
| 2026.04.07 | ₩35,314 | ₩35,314 | ₩35,194 | ₩35,247 | -0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩35,301 | ₩35,301 | ₩35,287 | ₩35,294 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩35,207 | ₩35,207 | ₩35,100 | ₩35,204 | -0.01% | 4.9천 |
|---|
| 2026.04.01 | ₩35,194 | ₩35,194 | ₩35,107 | ₩35,107 | -0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩34,953 | ₩35,087 | ₩34,873 | ₩35,069 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩34,966 | ₩34,966 | ₩34,766 | ₩34,766 | -0.57% | 7.8천 |
|---|
| 2026.03.27 | ₩34,966 | ₩34,966 | ₩34,819 | ₩34,819 | -0.42% | 2천 |
|---|
| 2026.03.26 | ₩35,154 | ₩35,154 | ₩35,075 | ₩35,075 | -0.22% | 2.1천 |
|---|
| 2026.03.25 | ₩35,100 | ₩35,154 | ₩35,100 | ₩35,154 | +0.15% | 2.9천 |
|---|
| 2026.03.24 | ₩34,873 | ₩35,207 | ₩34,860 | ₩35,068 | +0.56% | 6.8천 |
|---|
| 2026.03.23 | ₩35,073 | ₩35,073 | ₩35,007 | ₩35,020 | -0.15% | 5.9천 |
|---|
| 2026.03.20 | ₩35,140 | ₩35,140 | ₩34,592 | ₩34,672 | -1.33% | 4.4천 |
|---|
| 2026.03.19 | ₩34,886 | ₩35,047 | ₩34,886 | ₩35,041 | +0.44% | 1.1천 |
|---|
| 2026.03.18 | ₩35,075 | ₩35,075 | ₩35,075 | ₩35,075 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,533 | ₩35,533 | ₩35,533 | ₩35,533 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩35,501 | ₩35,524 | ₩35,437 | ₩35,437 | -0.18% | 400 |
|---|
| 2026.03.13 | ₩35,167 | ₩35,261 | ₩35,164 | ₩35,164 | -0.01% | 400 |
|---|
| 2026.03.12 | ₩35,281 | ₩35,281 | ₩35,051 | ₩35,051 | -0.65% | 600 |
|---|
| 2026.03.11 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,582 | ₩35,608 | ₩35,448 | ₩35,448 | -0.38% | 8.5만 |
|---|
| 2026.03.09 | ₩35,214 | ₩35,699 | ₩35,194 | ₩35,699 | +1.38% | 3천 |
|---|
| 2026.03.06 | ₩35,675 | ₩35,769 | ₩35,608 | ₩35,683 | +0.02% | 2.4천 |
|---|
| 2026.03.05 | ₩36,052 | ₩36,090 | ₩35,929 | ₩36,038 | -0.04% | 1.9천 |
|---|
| 2026.03.04 | ₩36,170 | ₩36,370 | ₩36,130 | ₩36,349 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩35,902 | ₩36,330 | ₩35,876 | ₩36,289 | +1.08% | 1.1천 |
|---|
| 2026.03.02 | ₩36,571 | ₩36,798 | ₩36,571 | ₩36,749 | +0.49% | 1.3천 |
|---|
| 2026.02.27 | ₩36,411 | ₩36,618 | ₩36,330 | ₩36,618 | +0.57% | 1.6천 |
|---|
| 2026.02.26 | ₩36,411 | ₩36,463 | ₩36,411 | ₩36,463 | +0.14% | 3.9천 |
|---|
| 2026.02.25 | ₩36,130 | ₩36,370 | ₩36,130 | ₩36,370 | +0.67% | 500 |
|---|
| 2026.02.24 | ₩36,264 | ₩36,377 | ₩36,264 | ₩36,372 | +0.30% | 800 |
|---|
| 2026.02.23 | ₩36,317 | ₩36,317 | ₩36,210 | ₩36,222 | -0.26% | 500 |
|---|
| 2026.02.20 | ₩36,290 | ₩36,432 | ₩36,290 | ₩36,432 | +0.39% | 1.9천 |
|---|
| 2026.02.19 | ₩36,330 | ₩36,346 | ₩36,290 | ₩36,346 | +0.04% | 1.6천 |
|---|
| 2026.02.18 | ₩36,370 | ₩36,424 | ₩36,330 | ₩36,424 | +0.15% | 4.5천 |
|---|
| 2026.02.17 | ₩36,290 | ₩36,290 | ₩36,003 | ₩36,130 | -0.44% | 6.6천 |
|---|
| 2026.02.13 | ₩36,223 | ₩36,411 | ₩36,223 | ₩36,229 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩36,477 | ₩36,477 | ₩36,036 | ₩36,036 | -1.21% | 500 |
|---|
| 2026.02.11 | ₩36,116 | ₩36,261 | ₩36,076 | ₩36,261 | +0.40% | 2.2천 |
|---|
| 2026.02.10 | ₩35,943 | ₩36,110 | ₩35,936 | ₩36,036 | +0.26% | 4.1만 |
|---|
| 2026.02.09 | ₩36,036 | ₩36,036 | ₩35,876 | ₩35,969 | -0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩35,929 | ₩36,011 | ₩35,896 | ₩36,011 | +0.23% | 5.3천 |
|---|
| 2026.02.05 | ₩35,742 | ₩35,755 | ₩35,568 | ₩35,622 | -0.34% | 3.2천 |
|---|
| 2026.02.04 | ₩35,742 | ₩35,809 | ₩35,742 | ₩35,809 | +0.19% | 1.7천 |
|---|
| 2026.02.03 | ₩35,702 | ₩35,702 | ₩35,368 | ₩35,541 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩35,448 | ₩35,528 | ₩35,341 | ₩35,501 | +0.15% | 1만 |
|---|
| 2026.01.30 | ₩35,555 | ₩35,555 | ₩35,461 | ₩35,501 | -0.15% | 3.7천 |
|---|
| 2026.01.29 | ₩35,675 | ₩35,675 | ₩35,461 | ₩35,541 | -0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩35,421 | ₩35,434 | ₩35,421 | ₩35,434 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩35,394 | ₩35,448 | ₩35,354 | ₩35,421 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩35,368 | ₩35,368 | ₩35,354 | ₩35,354 | -0.04% | 1.5천 |
|---|
| 2026.01.23 | ₩35,207 | ₩35,210 | ₩35,207 | ₩35,210 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩35,154 | ₩35,166 | ₩35,154 | ₩35,166 | +0.03% | 400 |
|---|
| 2026.01.15 | ₩35,106 | ₩35,167 | ₩35,020 | ₩35,087 | -0.05% | 2.3천 |
|---|
| 2026.01.14 | ₩34,886 | ₩34,993 | ₩34,886 | ₩34,993 | +0.31% | 6.2천 |
|---|
| 2026.01.13 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩34,833 | ₩34,846 | ₩34,793 | ₩34,846 | +0.04% | 2.6천 |
|---|
| 2026.01.09 | ₩34,940 | ₩34,940 | ₩34,881 | ₩34,881 | -0.17% | 300 |
|---|
| 2026.01.08 | ₩34,592 | ₩34,672 | ₩34,592 | ₩34,672 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩34,485 | ₩34,646 | ₩34,485 | ₩34,646 | +0.47% | 500 |
|---|
| 2026.01.05 | ₩34,378 | ₩34,378 | ₩34,365 | ₩34,365 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩33,870 | ₩34,151 | ₩33,810 | ₩34,151 | +0.83% | 1.2천 |
|---|
| 2025.12.31 | ₩34,097 | ₩34,097 | ₩33,897 | ₩33,897 | -0.59% | 1.2천 |
|---|
| 2025.12.30 | ₩34,178 | ₩34,182 | ₩34,149 | ₩34,149 | -0.08% | 2.1천 |
|---|
| 2025.12.29 | ₩34,137 | ₩34,151 | ₩34,137 | ₩34,151 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩34,271 | ₩34,271 | ₩34,255 | ₩34,255 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩34,244 | ₩34,252 | ₩34,236 | ₩34,252 | +0.02% | 1.9천 |
|---|
| 2025.12.23 | ₩34,111 | ₩34,135 | ₩34,111 | ₩34,135 | +0.07% | 300 |
|---|
| 2025.12.22 | ₩34,017 | ₩34,087 | ₩33,964 | ₩34,087 | +0.20% | 2.5천 |
|---|
| 2025.12.19 | ₩33,802 | ₩33,802 | ₩33,802 | ₩33,802 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩34,097 | ₩34,097 | ₩33,847 | ₩33,847 | -0.73% | 300 |
|---|
| 2025.12.17 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,164 | ₩34,164 | ₩34,025 | ₩34,025 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,853 | ₩33,853 | ₩33,853 | ₩33,853 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,616 | ₩33,616 | ₩33,363 | ₩33,363 | -0.75% | 2.4천 |
|---|
| 2025.12.08 | ₩33,576 | ₩33,576 | ₩33,493 | ₩33,493 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩33,867 | ₩33,923 | ₩33,736 | ₩33,736 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩33,857 | ₩33,857 | ₩33,804 | ₩33,804 | -0.15% | 1.1천 |
|---|
| 2025.12.03 | ₩33,893 | ₩33,893 | ₩33,885 | ₩33,885 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,776 | ₩33,776 | ₩33,677 | ₩33,677 | -0.29% | 1.1천 |
|---|
| 2025.12.01 | ₩33,776 | ₩33,865 | ₩33,704 | ₩33,704 | -0.21% | 900 |
|---|
| 2025.11.28 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩33,669 | ₩33,730 | ₩33,669 | ₩33,708 | +0.12% | 1.7천 |
|---|
| 2025.11.25 | ₩33,255 | ₩33,484 | ₩33,255 | ₩33,484 | +0.69% | 700 |
|---|
| 2025.11.24 | ₩32,901 | ₩33,094 | ₩32,901 | ₩33,076 | +0.53% | 3.4천 |
|---|
| 2025.11.21 | ₩33,175 | ₩33,175 | ₩33,042 | ₩33,042 | -0.40% | 1.6천 |
|---|
| 2025.11.20 | ₩32,977 | ₩33,001 | ₩32,498 | ₩32,498 | -1.45% | 1.1천 |
|---|
| 2025.11.19 | ₩32,774 | ₩32,782 | ₩32,774 | ₩32,782 | +0.02% | 800 |
|---|
| 2025.11.18 | ₩32,840 | ₩33,017 | ₩32,840 | ₩32,901 | +0.18% | 1.4천 |
|---|
| 2025.11.17 | ₩33,282 | ₩33,282 | ₩32,921 | ₩32,921 | -1.08% | 3.4천 |
|---|
| 2025.11.14 | ₩33,242 | ₩33,389 | ₩33,242 | ₩33,276 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩33,549 | ₩33,549 | ₩33,410 | ₩33,410 | -0.41% | 1.1천 |
|---|
| 2025.11.12 | ₩33,589 | ₩33,616 | ₩33,532 | ₩33,532 | -0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩33,268 | ₩33,406 | ₩33,268 | ₩33,406 | +0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩33,090 | ₩33,133 | ₩33,090 | ₩33,133 | +0.13% | 1.3천 |
|---|
| 2025.11.07 | ₩32,800 | ₩32,957 | ₩32,760 | ₩32,957 | +0.48% | 700 |
|---|
| 2025.11.06 | ₩32,760 | ₩32,774 | ₩32,755 | ₩32,755 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩32,732 | ₩32,808 | ₩32,732 | ₩32,808 | +0.23% | 500 |
|---|
| 2025.11.04 | ₩32,585 | ₩32,585 | ₩32,585 | ₩32,585 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,573 | ₩32,648 | ₩32,573 | ₩32,648 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩32,760 | ₩32,782 | ₩32,760 | ₩32,782 | +0.07% | 300 |
|---|
| 2025.10.30 | ₩32,907 | ₩32,907 | ₩32,868 | ₩32,868 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,104 | ₩33,104 | ₩32,796 | ₩32,796 | -0.93% | 200 |
|---|
| 2025.10.28 | ₩33,331 | ₩33,331 | ₩33,188 | ₩33,188 | -0.43% | 2천 |
|---|
| 2025.10.27 | ₩33,469 | ₩33,498 | ₩33,415 | ₩33,498 | +0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩33,562 | ₩33,562 | ₩33,477 | ₩33,477 | -0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩33,496 | ₩33,509 | ₩33,425 | ₩33,425 | -0.21% | 400 |
|---|
| 2025.10.22 | ₩33,597 | ₩33,597 | ₩33,464 | ₩33,464 | -0.40% | 900 |
|---|
| 2025.10.21 | ₩33,389 | ₩33,534 | ₩33,322 | ₩33,481 | +0.28% | 600 |
|---|
| 2025.10.20 | ₩33,362 | ₩33,402 | ₩33,362 | ₩33,370 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩33,014 | ₩33,123 | ₩33,014 | ₩33,123 | +0.33% | 1.5천 |
|---|
| 2025.10.16 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,429 | ₩33,429 | ₩33,284 | ₩33,284 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩33,469 | ₩33,469 | ₩33,362 | ₩33,362 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩32,974 | ₩33,046 | ₩32,974 | ₩33,046 | +0.22% | 200 |
|---|
| 2025.10.10 | ₩33,419 | ₩33,429 | ₩32,878 | ₩32,878 | -1.62% | 9.3천 |
|---|