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 | ₩37,758 | ₩37,758 | ₩37,744 | ₩37,744 | -0.04% | 1.2천 |
| 2026.10.08 | ₩37,384 | ₩37,651 | ₩37,384 | ₩37,638 | +0.68% | 1.4천 |
| 2026.10.07 | ₩37,370 | ₩37,424 | ₩37,330 | ₩37,330 | -0.11% | 5.6천 |
| 2026.10.06 | ₩37,517 | ₩37,691 | ₩37,517 | ₩37,544 | +0.07% | 5.3천 |
| 2026.10.05 | ₩37,143 | ₩37,397 | ₩37,143 | ₩37,331 | +0.51% | 8.5천 |
| 2026.10.02 | ₩37,343 | ₩37,343 | ₩37,183 | ₩37,237 | -0.29% | 7.7천 |
| 2026.10.01 | ₩36,802 | ₩37,090 | ₩36,769 | ₩37,090 | +0.78% | 1.1만 |
| 2026.09.30 | ₩37,210 | ₩37,290 | ₩37,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,065 |
| -0.39% |
| 3.9천 |
| 2026.09.29 | ₩37,156 | ₩37,290 | ₩37,156 | ₩37,255 | +0.27% | 8.8천 |
|---|
| 2026.09.28 | ₩37,464 | ₩37,531 | ₩37,410 | ₩37,477 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩37,544 | ₩37,651 | ₩37,544 | ₩37,609 | +0.17% | 9천 |
|---|
| 2026.09.24 | ₩37,504 | ₩37,571 | ₩37,450 | ₩37,504 | 0.00% | 5.5천 |
|---|
| 2026.09.23 | ₩37,758 | ₩37,798 | ₩37,638 | ₩37,638 | -0.32% | 4.5천 |
|---|
| 2026.09.22 | ₩37,731 | ₩37,867 | ₩37,718 | ₩37,867 | +0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩37,771 | ₩37,851 | ₩37,711 | ₩37,752 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩37,731 | ₩37,785 | ₩37,704 | ₩37,758 | +0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩37,798 | ₩37,932 | ₩37,798 | ₩37,865 | +0.18% | 5.9천 |
|---|
| 2026.09.16 | ₩38,105 | ₩38,105 | ₩37,664 | ₩37,704 | -1.05% | 4천 |
|---|
| 2026.09.15 | ₩38,239 | ₩38,239 | ₩38,172 | ₩38,172 | -0.17% | 2.2천 |
|---|
| 2026.09.14 | ₩38,306 | ₩38,319 | ₩38,248 | ₩38,248 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩38,147 | ₩38,279 | ₩38,145 | ₩38,239 | +0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩38,105 | ₩38,112 | ₩37,958 | ₩37,958 | -0.39% | 2.7천 |
|---|
| 2026.09.09 | ₩38,466 | ₩38,480 | ₩38,319 | ₩38,319 | -0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩38,707 | ₩38,720 | ₩38,453 | ₩38,453 | -0.66% | 2천 |
|---|
| 2026.09.04 | ₩38,894 | ₩38,974 | ₩38,867 | ₩38,894 | 0.00% | 2.5천 |
|---|
| 2026.09.03 | ₩38,827 | ₩39,068 | ₩38,827 | ₩38,974 | +0.38% | 6.1천 |
|---|
| 2026.09.02 | ₩38,734 | ₩38,814 | ₩38,734 | ₩38,787 | +0.14% | 4.5천 |
|---|
| 2026.09.01 | ₩38,700 | ₩38,700 | ₩38,627 | ₩38,653 | -0.12% | 2천 |
|---|
| 2026.08.31 | ₩39,001 | ₩39,001 | ₩38,827 | ₩38,874 | -0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩39,028 | ₩39,028 | ₩38,854 | ₩38,947 | -0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩39,268 | ₩39,268 | ₩39,001 | ₩39,001 | -0.68% | 7.3천 |
|---|
| 2026.08.26 | ₩39,362 | ₩39,362 | ₩39,241 | ₩39,241 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩39,175 | ₩39,295 | ₩39,175 | ₩39,241 | +0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩39,402 | ₩39,402 | ₩39,255 | ₩39,375 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩39,402 | ₩39,402 | ₩39,375 | ₩39,392 | -0.02% | 5.5천 |
|---|
| 2026.08.20 | ₩39,388 | ₩39,469 | ₩39,268 | ₩39,268 | -0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩39,689 | ₩39,709 | ₩39,404 | ₩39,404 | -0.72% | 1.1천 |
|---|
| 2026.08.18 | ₩39,469 | ₩39,475 | ₩39,382 | ₩39,382 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩39,422 | ₩39,455 | ₩39,382 | ₩39,387 | -0.09% | 3.4천 |
|---|
| 2026.08.14 | ₩39,562 | ₩39,576 | ₩39,469 | ₩39,509 | -0.14% | 1.5만 |
|---|
| 2026.08.13 | ₩39,549 | ₩39,549 | ₩39,515 | ₩39,515 | -0.08% | 400 |
|---|
| 2026.08.12 | ₩39,215 | ₩39,388 | ₩39,215 | ₩39,318 | +0.26% | 900 |
|---|
| 2026.08.11 | ₩39,241 | ₩39,281 | ₩39,241 | ₩39,248 | +0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩39,028 | ₩39,081 | ₩39,028 | ₩39,066 | +0.10% | 1.8천 |
|---|
| 2026.08.07 | ₩38,961 | ₩39,041 | ₩38,947 | ₩39,001 | +0.10% | 5.8천 |
|---|
| 2026.08.06 | ₩38,827 | ₩38,840 | ₩38,760 | ₩38,827 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩39,028 | ₩39,028 | ₩38,854 | ₩38,854 | -0.45% | 3.6만 |
|---|
| 2026.08.04 | ₩38,546 | ₩38,974 | ₩38,546 | ₩38,974 | +1.11% | 3.5천 |
|---|
| 2026.08.03 | ₩38,346 | ₩38,457 | ₩38,333 | ₩38,457 | +0.29% | 4천 |
|---|
| 2026.07.31 | ₩37,972 | ₩38,246 | ₩37,945 | ₩38,215 | +0.64% | 3.6천 |
|---|
| 2026.07.30 | ₩38,145 | ₩38,286 | ₩37,998 | ₩38,286 | +0.37% | 3.8천 |
|---|
| 2026.07.29 | ₩38,653 | ₩38,720 | ₩38,473 | ₩38,473 | -0.47% | 1.9천 |
|---|
| 2026.07.28 | ₩38,827 | ₩38,827 | ₩38,720 | ₩38,720 | -0.28% | 5.3천 |
|---|
| 2026.07.27 | ₩38,386 | ₩38,480 | ₩38,386 | ₩38,439 | +0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩38,533 | ₩38,533 | ₩38,466 | ₩38,468 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩38,252 | ₩38,266 | ₩38,226 | ₩38,266 | +0.03% | 3.3천 |
|---|
| 2026.07.22 | ₩38,212 | ₩38,333 | ₩38,179 | ₩38,183 | -0.08% | 600 |
|---|
| 2026.07.21 | ₩37,972 | ₩38,132 | ₩37,972 | ₩38,032 | +0.16% | 3천 |
|---|
| 2026.07.20 | ₩38,132 | ₩38,132 | ₩37,996 | ₩37,996 | -0.36% | 9.1천 |
|---|
| 2026.07.17 | ₩38,413 | ₩38,413 | ₩38,252 | ₩38,252 | -0.42% | 700 |
|---|
| 2026.07.16 | ₩38,413 | ₩38,520 | ₩38,386 | ₩38,520 | +0.28% | 3.8천 |
|---|
| 2026.07.15 | ₩38,159 | ₩38,159 | ₩37,978 | ₩38,006 | -0.40% | 3천 |
|---|
| 2026.07.14 | ₩38,413 | ₩38,413 | ₩38,288 | ₩38,288 | -0.32% | 2.1천 |
|---|
| 2026.07.13 | ₩38,466 | ₩38,466 | ₩38,359 | ₩38,434 | -0.08% | 1.3천 |
|---|
| 2026.07.10 | ₩38,306 | ₩38,359 | ₩38,239 | ₩38,359 | +0.14% | 9.8천 |
|---|
| 2026.07.09 | ₩38,279 | ₩38,333 | ₩38,192 | ₩38,192 | -0.23% | 2.1천 |
|---|
| 2026.07.08 | ₩38,159 | ₩38,159 | ₩38,038 | ₩38,092 | -0.18% | 2.6천 |
|---|
| 2026.07.07 | ₩38,480 | ₩38,486 | ₩38,386 | ₩38,468 | -0.03% | 3.7천 |
|---|
| 2026.07.06 | ₩38,346 | ₩38,379 | ₩38,266 | ₩38,379 | +0.09% | 4천 |
|---|
| 2026.07.02 | ₩38,292 | ₩38,377 | ₩38,172 | ₩38,377 | +0.22% | 1.9천 |
|---|
| 2026.07.01 | ₩38,199 | ₩38,399 | ₩38,140 | ₩38,140 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩38,306 | ₩38,306 | ₩38,172 | ₩38,267 | -0.10% | 1.5천 |
|---|
| 2026.06.29 | ₩38,252 | ₩38,252 | ₩38,032 | ₩38,168 | -0.22% | 2.9천 |
|---|
| 2026.06.26 | ₩38,252 | ₩38,252 | ₩38,214 | ₩38,214 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩38,359 | ₩38,359 | ₩38,159 | ₩38,159 | -0.52% | 7.2천 |
|---|
| 2026.06.24 | ₩37,878 | ₩37,878 | ₩37,678 | ₩37,811 | -0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩37,664 | ₩37,678 | ₩37,597 | ₩37,631 | -0.09% | 4.8천 |
|---|
| 2026.06.22 | ₩37,704 | ₩37,771 | ₩37,704 | ₩37,728 | +0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩37,571 | ₩37,611 | ₩37,524 | ₩37,537 | -0.09% | 5천 |
|---|
| 2026.06.17 | ₩37,972 | ₩37,985 | ₩37,326 | ₩37,326 | -1.70% | 4.7천 |
|---|
| 2026.06.16 | ₩38,079 | ₩38,079 | ₩37,811 | ₩37,865 | -0.56% | 8.7천 |
|---|
| 2026.06.15 | ₩37,985 | ₩38,052 | ₩37,891 | ₩37,905 | -0.21% | 5.9천 |
|---|
| 2026.06.12 | ₩37,718 | ₩37,878 | ₩37,718 | ₩37,825 | +0.28% | 1.4천 |
|---|
| 2026.06.11 | ₩37,397 | ₩37,638 | ₩37,397 | ₩37,504 | +0.29% | 2천 |
|---|
| 2026.06.10 | ₩37,624 | ₩37,624 | ₩37,139 | ₩37,139 | -1.29% | 5.2천 |
|---|
| 2026.06.09 | ₩37,531 | ₩37,531 | ₩36,662 | ₩37,358 | -0.46% | 2.4천 |
|---|
| 2026.06.08 | ₩37,397 | ₩37,397 | ₩37,116 | ₩37,116 | -0.75% | 8.9천 |
|---|
| 2026.06.05 | ₩37,557 | ₩37,557 | ₩37,230 | ₩37,255 | -0.80% | 1.2천 |
|---|
| 2026.06.04 | ₩37,517 | ₩37,577 | ₩37,517 | ₩37,577 | +0.16% | 300 |
|---|
| 2026.06.03 | ₩37,330 | ₩37,397 | ₩37,307 | ₩37,307 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩36,929 | ₩37,170 | ₩36,929 | ₩37,170 | +0.65% | 4.1천 |
|---|
| 2026.06.01 | ₩36,943 | ₩36,969 | ₩36,929 | ₩36,930 | -0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩37,016 | ₩37,016 | ₩36,929 | ₩36,929 | -0.23% | 1.9천 |
|---|
| 2026.05.28 | ₩36,983 | ₩36,983 | ₩36,849 | ₩36,849 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩37,036 | ₩37,036 | ₩36,876 | ₩36,876 | -0.43% | 1.1천 |
|---|
| 2026.05.26 | ₩37,063 | ₩37,063 | ₩36,983 | ₩36,983 | -0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩36,905 | ₩36,905 | ₩36,905 | ₩36,905 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,294 | ₩36,648 | ₩36,294 | ₩36,648 | +0.98% | 2.7천 |
|---|
| 2026.05.20 | ₩36,509 | ₩36,595 | ₩36,509 | ₩36,582 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩36,381 | ₩36,528 | ₩36,381 | ₩36,501 | +0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩36,288 | ₩36,461 | ₩36,288 | ₩36,461 | +0.48% | 1.4천 |
|---|
| 2026.05.15 | ₩36,207 | ₩36,221 | ₩36,107 | ₩36,127 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩36,395 | ₩36,395 | ₩36,308 | ₩36,368 | -0.07% | 700 |
|---|
| 2026.05.13 | ₩36,060 | ₩36,162 | ₩36,060 | ₩36,162 | +0.28% | 2.1천 |
|---|
| 2026.05.12 | ₩36,381 | ₩36,381 | ₩36,368 | ₩36,370 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩36,248 | ₩36,354 | ₩36,248 | ₩36,288 | +0.11% | 3.3천 |
|---|
| 2026.05.08 | ₩36,154 | ₩36,207 | ₩36,133 | ₩36,133 | -0.06% | 2.9천 |
|---|
| 2026.05.07 | ₩36,234 | ₩36,261 | ₩36,100 | ₩36,102 | -0.37% | 8.8천 |
|---|
| 2026.05.06 | ₩36,555 | ₩36,566 | ₩36,475 | ₩36,566 | +0.03% | 3.8천 |
|---|
| 2026.05.05 | ₩36,234 | ₩36,381 | ₩36,234 | ₩36,314 | +0.22% | 2.1천 |
|---|
| 2026.05.04 | ₩36,354 | ₩36,354 | ₩36,020 | ₩36,060 | -0.81% | 5.4천 |
|---|
| 2026.05.01 | ₩36,555 | ₩36,555 | ₩36,314 | ₩36,314 | -0.66% | 9.1천 |
|---|
| 2026.04.30 | ₩36,473 | ₩36,595 | ₩36,408 | ₩36,595 | +0.33% | 9.3천 |
|---|
| 2026.04.29 | ₩36,074 | ₩36,100 | ₩35,994 | ₩36,074 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩36,194 | ₩36,221 | ₩36,167 | ₩36,198 | +0.01% | 2.7천 |
|---|
| 2026.04.27 | ₩36,314 | ₩36,341 | ₩36,288 | ₩36,301 | -0.04% | 7.2천 |
|---|
| 2026.04.24 | ₩36,288 | ₩36,341 | ₩36,288 | ₩36,288 | 0.00% | 2.5천 |
|---|
| 2026.04.23 | ₩36,408 | ₩36,488 | ₩36,234 | ₩36,435 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩36,301 | ₩36,301 | ₩36,114 | ₩36,154 | -0.41% | 2.3천 |
|---|
| 2026.04.21 | ₩36,301 | ₩36,301 | ₩36,034 | ₩36,034 | -0.74% | 6.6천 |
|---|
| 2026.04.20 | ₩36,234 | ₩36,234 | ₩36,167 | ₩36,194 | -0.11% | 1.2만 |
|---|
| 2026.04.17 | ₩36,127 | ₩36,154 | ₩36,106 | ₩36,106 | -0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩35,933 | ₩35,953 | ₩35,860 | ₩35,873 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩35,726 | ₩35,793 | ₩35,700 | ₩35,740 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩35,847 | ₩35,900 | ₩35,806 | ₩35,876 | +0.08% | 10.4만 |
|---|
| 2026.04.13 | ₩35,619 | ₩35,893 | ₩35,619 | ₩35,893 | +0.77% | 1.9천 |
|---|
| 2026.04.10 | ₩35,673 | ₩35,673 | ₩35,626 | ₩35,626 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩35,913 | ₩35,967 | ₩35,873 | ₩35,913 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩35,659 | ₩35,740 | ₩35,633 | ₩35,740 | +0.22% | 1.8천 |
|---|
| 2026.04.07 | ₩35,299 | ₩35,299 | ₩35,178 | ₩35,232 | -0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩35,285 | ₩35,285 | ₩35,272 | ₩35,279 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩35,192 | ₩35,192 | ₩35,085 | ₩35,189 | -0.01% | 4.9천 |
|---|
| 2026.04.01 | ₩35,178 | ₩35,178 | ₩35,091 | ₩35,091 | -0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩34,938 | ₩35,071 | ₩34,857 | ₩35,054 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩34,951 | ₩34,951 | ₩34,751 | ₩34,751 | -0.57% | 7.8천 |
|---|
| 2026.03.27 | ₩34,951 | ₩34,951 | ₩34,804 | ₩34,804 | -0.42% | 2천 |
|---|
| 2026.03.26 | ₩35,138 | ₩35,138 | ₩35,059 | ₩35,059 | -0.22% | 2.1천 |
|---|
| 2026.03.25 | ₩35,085 | ₩35,138 | ₩35,085 | ₩35,138 | +0.15% | 2.9천 |
|---|
| 2026.03.24 | ₩34,857 | ₩35,192 | ₩34,844 | ₩35,053 | +0.56% | 6.8천 |
|---|
| 2026.03.23 | ₩35,058 | ₩35,058 | ₩34,991 | ₩35,005 | -0.15% | 5.9천 |
|---|
| 2026.03.20 | ₩35,125 | ₩35,125 | ₩34,577 | ₩34,657 | -1.33% | 4.4천 |
|---|
| 2026.03.19 | ₩34,871 | ₩35,031 | ₩34,871 | ₩35,026 | +0.44% | 1.1천 |
|---|
| 2026.03.18 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩35,486 | ₩35,508 | ₩35,422 | ₩35,422 | -0.18% | 400 |
|---|
| 2026.03.13 | ₩35,152 | ₩35,245 | ₩35,149 | ₩35,149 | -0.01% | 400 |
|---|
| 2026.03.12 | ₩35,265 | ₩35,265 | ₩35,035 | ₩35,035 | -0.65% | 600 |
|---|
| 2026.03.11 | ₩35,352 | ₩35,352 | ₩35,352 | ₩35,352 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,566 | ₩35,593 | ₩35,432 | ₩35,432 | -0.38% | 8.5만 |
|---|
| 2026.03.09 | ₩35,198 | ₩35,683 | ₩35,178 | ₩35,683 | +1.38% | 3천 |
|---|
| 2026.03.06 | ₩35,659 | ₩35,753 | ₩35,593 | ₩35,667 | +0.02% | 2.4천 |
|---|
| 2026.03.05 | ₩36,036 | ₩36,074 | ₩35,913 | ₩36,022 | -0.04% | 1.9천 |
|---|
| 2026.03.04 | ₩36,154 | ₩36,354 | ₩36,114 | ₩36,333 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩35,887 | ₩36,314 | ₩35,860 | ₩36,273 | +1.08% | 1.1천 |
|---|
| 2026.03.02 | ₩36,555 | ₩36,782 | ₩36,555 | ₩36,733 | +0.49% | 1.3천 |
|---|
| 2026.02.27 | ₩36,395 | ₩36,602 | ₩36,314 | ₩36,602 | +0.57% | 1.6천 |
|---|
| 2026.02.26 | ₩36,395 | ₩36,447 | ₩36,395 | ₩36,447 | +0.14% | 3.9천 |
|---|
| 2026.02.25 | ₩36,114 | ₩36,354 | ₩36,114 | ₩36,354 | +0.67% | 500 |
|---|
| 2026.02.24 | ₩36,248 | ₩36,361 | ₩36,248 | ₩36,356 | +0.30% | 800 |
|---|
| 2026.02.23 | ₩36,301 | ₩36,301 | ₩36,194 | ₩36,206 | -0.26% | 500 |
|---|
| 2026.02.20 | ₩36,274 | ₩36,416 | ₩36,274 | ₩36,416 | +0.39% | 1.9천 |
|---|
| 2026.02.19 | ₩36,314 | ₩36,330 | ₩36,274 | ₩36,330 | +0.04% | 1.6천 |
|---|
| 2026.02.18 | ₩36,354 | ₩36,408 | ₩36,314 | ₩36,408 | +0.15% | 4.5천 |
|---|
| 2026.02.17 | ₩36,274 | ₩36,274 | ₩35,987 | ₩36,114 | -0.44% | 6.6천 |
|---|
| 2026.02.13 | ₩36,207 | ₩36,395 | ₩36,207 | ₩36,213 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩36,461 | ₩36,461 | ₩36,020 | ₩36,020 | -1.21% | 500 |
|---|
| 2026.02.11 | ₩36,100 | ₩36,245 | ₩36,060 | ₩36,245 | +0.40% | 2.2천 |
|---|
| 2026.02.10 | ₩35,927 | ₩36,094 | ₩35,920 | ₩36,020 | +0.26% | 4.1만 |
|---|
| 2026.02.09 | ₩36,020 | ₩36,020 | ₩35,860 | ₩35,953 | -0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩35,913 | ₩35,995 | ₩35,880 | ₩35,995 | +0.23% | 5.3천 |
|---|
| 2026.02.05 | ₩35,726 | ₩35,740 | ₩35,552 | ₩35,606 | -0.34% | 3.2천 |
|---|
| 2026.02.04 | ₩35,726 | ₩35,793 | ₩35,726 | ₩35,793 | +0.19% | 1.7천 |
|---|
| 2026.02.03 | ₩35,686 | ₩35,686 | ₩35,352 | ₩35,526 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩35,432 | ₩35,512 | ₩35,325 | ₩35,486 | +0.15% | 1만 |
|---|
| 2026.01.30 | ₩35,539 | ₩35,539 | ₩35,446 | ₩35,486 | -0.15% | 3.7천 |
|---|
| 2026.01.29 | ₩35,659 | ₩35,659 | ₩35,446 | ₩35,526 | -0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩35,405 | ₩35,419 | ₩35,405 | ₩35,419 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩35,379 | ₩35,432 | ₩35,339 | ₩35,405 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩35,352 | ₩35,352 | ₩35,339 | ₩35,339 | -0.04% | 1.5천 |
|---|
| 2026.01.23 | ₩35,192 | ₩35,194 | ₩35,192 | ₩35,194 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩34,737 | ₩34,737 | ₩34,737 | ₩34,737 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩35,138 | ₩35,150 | ₩35,138 | ₩35,150 | +0.03% | 400 |
|---|
| 2026.01.15 | ₩35,090 | ₩35,152 | ₩35,005 | ₩35,071 | -0.05% | 2.3천 |
|---|
| 2026.01.14 | ₩34,871 | ₩34,978 | ₩34,871 | ₩34,978 | +0.31% | 6.2천 |
|---|
| 2026.01.13 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩34,817 | ₩34,831 | ₩34,777 | ₩34,831 | +0.04% | 2.6천 |
|---|
| 2026.01.09 | ₩34,924 | ₩34,924 | ₩34,866 | ₩34,866 | -0.17% | 300 |
|---|
| 2026.01.08 | ₩34,577 | ₩34,657 | ₩34,577 | ₩34,657 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩34,470 | ₩34,630 | ₩34,470 | ₩34,630 | +0.47% | 500 |
|---|
| 2026.01.05 | ₩34,363 | ₩34,363 | ₩34,350 | ₩34,350 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩33,855 | ₩34,136 | ₩33,795 | ₩34,136 | +0.83% | 1.2천 |
|---|
| 2025.12.31 | ₩34,082 | ₩34,082 | ₩33,882 | ₩33,882 | -0.59% | 1.2천 |
|---|
| 2025.12.30 | ₩34,162 | ₩34,166 | ₩34,134 | ₩34,134 | -0.08% | 2.1천 |
|---|
| 2025.12.29 | ₩34,122 | ₩34,136 | ₩34,122 | ₩34,136 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩34,256 | ₩34,256 | ₩34,240 | ₩34,240 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩34,229 | ₩34,237 | ₩34,221 | ₩34,237 | +0.02% | 1.9천 |
|---|
| 2025.12.23 | ₩34,096 | ₩34,120 | ₩34,096 | ₩34,120 | +0.07% | 300 |
|---|
| 2025.12.22 | ₩34,002 | ₩34,072 | ₩33,949 | ₩34,072 | +0.20% | 2.5천 |
|---|
| 2025.12.19 | ₩33,787 | ₩33,787 | ₩33,787 | ₩33,787 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩34,082 | ₩34,082 | ₩33,832 | ₩33,832 | -0.73% | 300 |
|---|
| 2025.12.17 | ₩33,831 | ₩33,831 | ₩33,831 | ₩33,831 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,014 | ₩34,014 | ₩34,014 | ₩34,014 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,149 | ₩34,149 | ₩34,010 | ₩34,010 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,838 | ₩33,838 | ₩33,838 | ₩33,838 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,601 | ₩33,601 | ₩33,349 | ₩33,349 | -0.75% | 2.4천 |
|---|
| 2025.12.08 | ₩33,561 | ₩33,561 | ₩33,478 | ₩33,478 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩33,852 | ₩33,909 | ₩33,721 | ₩33,721 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩33,842 | ₩33,842 | ₩33,790 | ₩33,790 | -0.15% | 1.1천 |
|---|
| 2025.12.03 | ₩33,878 | ₩33,878 | ₩33,870 | ₩33,870 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,762 | ₩33,762 | ₩33,663 | ₩33,663 | -0.29% | 1.1천 |
|---|
| 2025.12.01 | ₩33,762 | ₩33,850 | ₩33,689 | ₩33,689 | -0.21% | 900 |
|---|
| 2025.11.28 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩33,655 | ₩33,715 | ₩33,655 | ₩33,693 | +0.12% | 1.7천 |
|---|
| 2025.11.25 | ₩33,240 | ₩33,469 | ₩33,240 | ₩33,469 | +0.69% | 700 |
|---|
| 2025.11.24 | ₩32,886 | ₩33,080 | ₩32,886 | ₩33,061 | +0.53% | 3.4천 |
|---|
| 2025.11.21 | ₩33,160 | ₩33,160 | ₩33,028 | ₩33,028 | -0.40% | 1.6천 |
|---|
| 2025.11.20 | ₩32,962 | ₩32,986 | ₩32,484 | ₩32,484 | -1.45% | 1.1천 |
|---|
| 2025.11.19 | ₩32,759 | ₩32,767 | ₩32,759 | ₩32,767 | +0.02% | 800 |
|---|
| 2025.11.18 | ₩32,826 | ₩33,002 | ₩32,826 | ₩32,886 | +0.18% | 1.4천 |
|---|
| 2025.11.17 | ₩33,267 | ₩33,267 | ₩32,906 | ₩32,906 | -1.08% | 3.4천 |
|---|
| 2025.11.14 | ₩33,227 | ₩33,374 | ₩33,227 | ₩33,262 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩33,534 | ₩33,534 | ₩33,395 | ₩33,395 | -0.41% | 1.1천 |
|---|
| 2025.11.12 | ₩33,574 | ₩33,601 | ₩33,517 | ₩33,517 | -0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩33,254 | ₩33,391 | ₩33,254 | ₩33,391 | +0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩33,076 | ₩33,119 | ₩33,076 | ₩33,119 | +0.13% | 1.3천 |
|---|
| 2025.11.07 | ₩32,786 | ₩32,942 | ₩32,746 | ₩32,942 | +0.48% | 700 |
|---|
| 2025.11.06 | ₩32,746 | ₩32,759 | ₩32,740 | ₩32,740 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩32,718 | ₩32,794 | ₩32,718 | ₩32,794 | +0.23% | 500 |
|---|
| 2025.11.04 | ₩32,571 | ₩32,571 | ₩32,571 | ₩32,571 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,559 | ₩32,633 | ₩32,559 | ₩32,633 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩32,746 | ₩32,767 | ₩32,746 | ₩32,767 | +0.07% | 300 |
|---|
| 2025.10.30 | ₩32,893 | ₩32,893 | ₩32,854 | ₩32,854 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,089 | ₩33,089 | ₩32,782 | ₩32,782 | -0.93% | 200 |
|---|
| 2025.10.28 | ₩33,316 | ₩33,316 | ₩33,173 | ₩33,173 | -0.43% | 2천 |
|---|
| 2025.10.27 | ₩33,454 | ₩33,484 | ₩33,401 | ₩33,484 | +0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩33,548 | ₩33,548 | ₩33,462 | ₩33,462 | -0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩33,481 | ₩33,494 | ₩33,410 | ₩33,410 | -0.21% | 400 |
|---|
| 2025.10.22 | ₩33,582 | ₩33,582 | ₩33,449 | ₩33,449 | -0.40% | 900 |
|---|
| 2025.10.21 | ₩33,374 | ₩33,520 | ₩33,307 | ₩33,466 | +0.28% | 600 |
|---|
| 2025.10.20 | ₩33,347 | ₩33,387 | ₩33,347 | ₩33,355 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩33,000 | ₩33,108 | ₩33,000 | ₩33,108 | +0.33% | 1.5천 |
|---|
| 2025.10.16 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,414 | ₩33,414 | ₩33,270 | ₩33,270 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩33,454 | ₩33,454 | ₩33,347 | ₩33,347 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩32,960 | ₩33,032 | ₩32,960 | ₩33,032 | +0.22% | 200 |
|---|
| 2025.10.10 | ₩33,405 | ₩33,414 | ₩32,863 | ₩32,863 | -1.62% | 9.3천 |
|---|