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 | ₩37,756 | ₩37,756 | ₩37,742 | ₩37,742 | -0.04% | 1.2천 |
| 2026.10.08 | ₩37,381 | ₩37,649 | ₩37,381 | ₩37,635 | +0.68% | 1.4천 |
| 2026.10.07 | ₩37,368 | ₩37,421 | ₩37,328 | ₩37,328 | -0.11% | 5.6천 |
| 2026.10.06 | ₩37,515 | ₩37,689 | ₩37,515 | ₩37,542 | +0.07% | 5.3천 |
| 2026.10.05 | ₩37,141 | ₩37,395 | ₩37,141 | ₩37,329 | +0.51% | 8.5천 |
| 2026.10.02 | ₩37,341 | ₩37,341 | ₩37,181 | ₩37,234 | -0.29% | 7.7천 |
| 2026.10.01 | ₩36,800 | ₩37,087 | ₩36,767 | ₩37,087 | +0.78% | 1.1만 |
| 2026.09.30 | ₩37,208 | ₩37,288 | ₩37,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,063 |
| -0.39% |
| 3.9천 |
| 2026.09.29 | ₩37,154 | ₩37,288 | ₩37,154 | ₩37,253 | +0.27% | 8.8천 |
|---|
| 2026.09.28 | ₩37,462 | ₩37,528 | ₩37,408 | ₩37,475 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩37,542 | ₩37,649 | ₩37,542 | ₩37,607 | +0.17% | 9천 |
|---|
| 2026.09.24 | ₩37,502 | ₩37,568 | ₩37,448 | ₩37,502 | 0.00% | 5.5천 |
|---|
| 2026.09.23 | ₩37,756 | ₩37,796 | ₩37,635 | ₩37,635 | -0.32% | 4.5천 |
|---|
| 2026.09.22 | ₩37,729 | ₩37,865 | ₩37,715 | ₩37,865 | +0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩37,769 | ₩37,849 | ₩37,709 | ₩37,750 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩37,729 | ₩37,782 | ₩37,702 | ₩37,756 | +0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩37,796 | ₩37,929 | ₩37,796 | ₩37,862 | +0.18% | 5.9천 |
|---|
| 2026.09.16 | ₩38,103 | ₩38,103 | ₩37,662 | ₩37,702 | -1.05% | 4천 |
|---|
| 2026.09.15 | ₩38,237 | ₩38,237 | ₩38,170 | ₩38,170 | -0.17% | 2.2천 |
|---|
| 2026.09.14 | ₩38,304 | ₩38,317 | ₩38,246 | ₩38,246 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩38,144 | ₩38,277 | ₩38,143 | ₩38,237 | +0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩38,103 | ₩38,110 | ₩37,956 | ₩37,956 | -0.39% | 2.7천 |
|---|
| 2026.09.09 | ₩38,464 | ₩38,477 | ₩38,317 | ₩38,317 | -0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩38,704 | ₩38,718 | ₩38,451 | ₩38,451 | -0.66% | 2천 |
|---|
| 2026.09.04 | ₩38,892 | ₩38,972 | ₩38,865 | ₩38,892 | 0.00% | 2.5천 |
|---|
| 2026.09.03 | ₩38,825 | ₩39,065 | ₩38,825 | ₩38,972 | +0.38% | 6.1천 |
|---|
| 2026.09.02 | ₩38,731 | ₩38,811 | ₩38,731 | ₩38,785 | +0.14% | 4.5천 |
|---|
| 2026.09.01 | ₩38,698 | ₩38,698 | ₩38,624 | ₩38,651 | -0.12% | 2천 |
|---|
| 2026.08.31 | ₩38,998 | ₩38,998 | ₩38,825 | ₩38,872 | -0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩39,025 | ₩39,025 | ₩38,851 | ₩38,945 | -0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩39,266 | ₩39,266 | ₩38,998 | ₩38,998 | -0.68% | 7.3천 |
|---|
| 2026.08.26 | ₩39,359 | ₩39,359 | ₩39,239 | ₩39,239 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩39,172 | ₩39,293 | ₩39,172 | ₩39,239 | +0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩39,399 | ₩39,399 | ₩39,252 | ₩39,373 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩39,399 | ₩39,399 | ₩39,373 | ₩39,390 | -0.02% | 5.5천 |
|---|
| 2026.08.20 | ₩39,386 | ₩39,466 | ₩39,266 | ₩39,266 | -0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩39,687 | ₩39,707 | ₩39,402 | ₩39,402 | -0.72% | 1.1천 |
|---|
| 2026.08.18 | ₩39,466 | ₩39,473 | ₩39,379 | ₩39,379 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩39,419 | ₩39,453 | ₩39,379 | ₩39,385 | -0.09% | 3.4천 |
|---|
| 2026.08.14 | ₩39,560 | ₩39,573 | ₩39,466 | ₩39,506 | -0.14% | 1.5만 |
|---|
| 2026.08.13 | ₩39,546 | ₩39,546 | ₩39,513 | ₩39,513 | -0.08% | 400 |
|---|
| 2026.08.12 | ₩39,212 | ₩39,386 | ₩39,212 | ₩39,315 | +0.26% | 900 |
|---|
| 2026.08.11 | ₩39,239 | ₩39,279 | ₩39,239 | ₩39,246 | +0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩39,025 | ₩39,079 | ₩39,025 | ₩39,064 | +0.10% | 1.8천 |
|---|
| 2026.08.07 | ₩38,958 | ₩39,039 | ₩38,945 | ₩38,998 | +0.10% | 5.8천 |
|---|
| 2026.08.06 | ₩38,825 | ₩38,838 | ₩38,758 | ₩38,825 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩39,025 | ₩39,025 | ₩38,851 | ₩38,851 | -0.45% | 3.6만 |
|---|
| 2026.08.04 | ₩38,544 | ₩38,972 | ₩38,544 | ₩38,972 | +1.11% | 3.5천 |
|---|
| 2026.08.03 | ₩38,344 | ₩38,455 | ₩38,330 | ₩38,455 | +0.29% | 4천 |
|---|
| 2026.07.31 | ₩37,969 | ₩38,243 | ₩37,943 | ₩38,213 | +0.64% | 3.6천 |
|---|
| 2026.07.30 | ₩38,143 | ₩38,283 | ₩37,996 | ₩38,283 | +0.37% | 3.8천 |
|---|
| 2026.07.29 | ₩38,651 | ₩38,718 | ₩38,471 | ₩38,471 | -0.47% | 1.9천 |
|---|
| 2026.07.28 | ₩38,825 | ₩38,825 | ₩38,718 | ₩38,718 | -0.28% | 5.3천 |
|---|
| 2026.07.27 | ₩38,384 | ₩38,477 | ₩38,384 | ₩38,437 | +0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩38,531 | ₩38,531 | ₩38,464 | ₩38,465 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩38,250 | ₩38,263 | ₩38,223 | ₩38,263 | +0.03% | 3.3천 |
|---|
| 2026.07.22 | ₩38,210 | ₩38,330 | ₩38,177 | ₩38,181 | -0.08% | 600 |
|---|
| 2026.07.21 | ₩37,969 | ₩38,130 | ₩37,969 | ₩38,030 | +0.16% | 3천 |
|---|
| 2026.07.20 | ₩38,130 | ₩38,130 | ₩37,993 | ₩37,993 | -0.36% | 9.1천 |
|---|
| 2026.07.17 | ₩38,410 | ₩38,410 | ₩38,250 | ₩38,250 | -0.42% | 700 |
|---|
| 2026.07.16 | ₩38,410 | ₩38,517 | ₩38,384 | ₩38,517 | +0.28% | 3.8천 |
|---|
| 2026.07.15 | ₩38,157 | ₩38,157 | ₩37,976 | ₩38,004 | -0.40% | 3천 |
|---|
| 2026.07.14 | ₩38,410 | ₩38,410 | ₩38,286 | ₩38,286 | -0.32% | 2.1천 |
|---|
| 2026.07.13 | ₩38,464 | ₩38,464 | ₩38,357 | ₩38,432 | -0.08% | 1.3천 |
|---|
| 2026.07.10 | ₩38,304 | ₩38,357 | ₩38,237 | ₩38,357 | +0.14% | 9.8천 |
|---|
| 2026.07.09 | ₩38,277 | ₩38,330 | ₩38,190 | ₩38,190 | -0.23% | 2.1천 |
|---|
| 2026.07.08 | ₩38,157 | ₩38,157 | ₩38,036 | ₩38,090 | -0.18% | 2.6천 |
|---|
| 2026.07.07 | ₩38,477 | ₩38,484 | ₩38,384 | ₩38,465 | -0.03% | 3.7천 |
|---|
| 2026.07.06 | ₩38,344 | ₩38,377 | ₩38,263 | ₩38,377 | +0.09% | 4천 |
|---|
| 2026.07.02 | ₩38,290 | ₩38,374 | ₩38,170 | ₩38,374 | +0.22% | 1.9천 |
|---|
| 2026.07.01 | ₩38,197 | ₩38,397 | ₩38,138 | ₩38,138 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩38,304 | ₩38,304 | ₩38,170 | ₩38,265 | -0.10% | 1.5천 |
|---|
| 2026.06.29 | ₩38,250 | ₩38,250 | ₩38,030 | ₩38,166 | -0.22% | 2.9천 |
|---|
| 2026.06.26 | ₩38,250 | ₩38,250 | ₩38,211 | ₩38,211 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩38,357 | ₩38,357 | ₩38,157 | ₩38,157 | -0.52% | 7.2천 |
|---|
| 2026.06.24 | ₩37,876 | ₩37,876 | ₩37,675 | ₩37,809 | -0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩37,662 | ₩37,675 | ₩37,595 | ₩37,629 | -0.09% | 4.8천 |
|---|
| 2026.06.22 | ₩37,702 | ₩37,769 | ₩37,702 | ₩37,726 | +0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩37,568 | ₩37,609 | ₩37,522 | ₩37,535 | -0.09% | 5천 |
|---|
| 2026.06.17 | ₩37,969 | ₩37,983 | ₩37,324 | ₩37,324 | -1.70% | 4.7천 |
|---|
| 2026.06.16 | ₩38,076 | ₩38,076 | ₩37,809 | ₩37,862 | -0.56% | 8.7천 |
|---|
| 2026.06.15 | ₩37,983 | ₩38,050 | ₩37,889 | ₩37,903 | -0.21% | 5.9천 |
|---|
| 2026.06.12 | ₩37,715 | ₩37,876 | ₩37,715 | ₩37,822 | +0.28% | 1.4천 |
|---|
| 2026.06.11 | ₩37,395 | ₩37,635 | ₩37,395 | ₩37,502 | +0.29% | 2천 |
|---|
| 2026.06.10 | ₩37,622 | ₩37,622 | ₩37,137 | ₩37,137 | -1.29% | 5.2천 |
|---|
| 2026.06.09 | ₩37,528 | ₩37,528 | ₩36,660 | ₩37,356 | -0.46% | 2.4천 |
|---|
| 2026.06.08 | ₩37,395 | ₩37,395 | ₩37,114 | ₩37,114 | -0.75% | 8.9천 |
|---|
| 2026.06.05 | ₩37,555 | ₩37,555 | ₩37,228 | ₩37,253 | -0.80% | 1.2천 |
|---|
| 2026.06.04 | ₩37,515 | ₩37,575 | ₩37,515 | ₩37,575 | +0.16% | 300 |
|---|
| 2026.06.03 | ₩37,328 | ₩37,395 | ₩37,305 | ₩37,305 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩36,927 | ₩37,168 | ₩36,927 | ₩37,168 | +0.65% | 4.1천 |
|---|
| 2026.06.01 | ₩36,940 | ₩36,967 | ₩36,927 | ₩36,928 | -0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩37,014 | ₩37,014 | ₩36,927 | ₩36,927 | -0.23% | 1.9천 |
|---|
| 2026.05.28 | ₩36,980 | ₩36,980 | ₩36,847 | ₩36,847 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩37,034 | ₩37,034 | ₩36,873 | ₩36,873 | -0.43% | 1.1천 |
|---|
| 2026.05.26 | ₩37,061 | ₩37,061 | ₩36,980 | ₩36,980 | -0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩36,903 | ₩36,903 | ₩36,903 | ₩36,903 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,292 | ₩36,646 | ₩36,292 | ₩36,646 | +0.98% | 2.7천 |
|---|
| 2026.05.20 | ₩36,507 | ₩36,593 | ₩36,507 | ₩36,579 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩36,379 | ₩36,526 | ₩36,379 | ₩36,499 | +0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩36,285 | ₩36,459 | ₩36,285 | ₩36,459 | +0.48% | 1.4천 |
|---|
| 2026.05.15 | ₩36,205 | ₩36,219 | ₩36,105 | ₩36,125 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩36,392 | ₩36,392 | ₩36,305 | ₩36,366 | -0.07% | 700 |
|---|
| 2026.05.13 | ₩36,058 | ₩36,160 | ₩36,058 | ₩36,160 | +0.28% | 2.1천 |
|---|
| 2026.05.12 | ₩36,379 | ₩36,379 | ₩36,366 | ₩36,368 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩36,245 | ₩36,352 | ₩36,245 | ₩36,285 | +0.11% | 3.3천 |
|---|
| 2026.05.08 | ₩36,152 | ₩36,205 | ₩36,130 | ₩36,130 | -0.06% | 2.9천 |
|---|
| 2026.05.07 | ₩36,232 | ₩36,259 | ₩36,098 | ₩36,100 | -0.37% | 8.8천 |
|---|
| 2026.05.06 | ₩36,553 | ₩36,563 | ₩36,473 | ₩36,563 | +0.03% | 3.8천 |
|---|
| 2026.05.05 | ₩36,232 | ₩36,379 | ₩36,232 | ₩36,312 | +0.22% | 2.1천 |
|---|
| 2026.05.04 | ₩36,352 | ₩36,352 | ₩36,018 | ₩36,058 | -0.81% | 5.4천 |
|---|
| 2026.05.01 | ₩36,553 | ₩36,553 | ₩36,312 | ₩36,312 | -0.66% | 9.1천 |
|---|
| 2026.04.30 | ₩36,471 | ₩36,593 | ₩36,406 | ₩36,593 | +0.33% | 9.3천 |
|---|
| 2026.04.29 | ₩36,072 | ₩36,098 | ₩35,991 | ₩36,072 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩36,192 | ₩36,219 | ₩36,165 | ₩36,196 | +0.01% | 2.7천 |
|---|
| 2026.04.27 | ₩36,312 | ₩36,339 | ₩36,285 | ₩36,299 | -0.04% | 7.2천 |
|---|
| 2026.04.24 | ₩36,285 | ₩36,339 | ₩36,285 | ₩36,285 | 0.00% | 2.5천 |
|---|
| 2026.04.23 | ₩36,406 | ₩36,486 | ₩36,232 | ₩36,432 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩36,299 | ₩36,299 | ₩36,112 | ₩36,152 | -0.41% | 2.3천 |
|---|
| 2026.04.21 | ₩36,299 | ₩36,299 | ₩36,031 | ₩36,031 | -0.74% | 6.6천 |
|---|
| 2026.04.20 | ₩36,232 | ₩36,232 | ₩36,165 | ₩36,192 | -0.11% | 1.2만 |
|---|
| 2026.04.17 | ₩36,125 | ₩36,152 | ₩36,104 | ₩36,104 | -0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩35,931 | ₩35,951 | ₩35,858 | ₩35,871 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩35,724 | ₩35,791 | ₩35,697 | ₩35,737 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩35,844 | ₩35,898 | ₩35,804 | ₩35,874 | +0.08% | 10.4만 |
|---|
| 2026.04.13 | ₩35,617 | ₩35,891 | ₩35,617 | ₩35,891 | +0.77% | 1.9천 |
|---|
| 2026.04.10 | ₩35,671 | ₩35,671 | ₩35,624 | ₩35,624 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩35,911 | ₩35,965 | ₩35,871 | ₩35,911 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩35,657 | ₩35,737 | ₩35,631 | ₩35,737 | +0.22% | 1.8천 |
|---|
| 2026.04.07 | ₩35,296 | ₩35,296 | ₩35,176 | ₩35,230 | -0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩35,283 | ₩35,283 | ₩35,270 | ₩35,276 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩35,190 | ₩35,190 | ₩35,083 | ₩35,187 | -0.01% | 4.9천 |
|---|
| 2026.04.01 | ₩35,176 | ₩35,176 | ₩35,089 | ₩35,089 | -0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩34,936 | ₩35,069 | ₩34,855 | ₩35,052 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩34,949 | ₩34,949 | ₩34,748 | ₩34,748 | -0.57% | 7.8천 |
|---|
| 2026.03.27 | ₩34,949 | ₩34,949 | ₩34,802 | ₩34,802 | -0.42% | 2천 |
|---|
| 2026.03.26 | ₩35,136 | ₩35,136 | ₩35,057 | ₩35,057 | -0.22% | 2.1천 |
|---|
| 2026.03.25 | ₩35,083 | ₩35,136 | ₩35,083 | ₩35,136 | +0.15% | 2.9천 |
|---|
| 2026.03.24 | ₩34,855 | ₩35,190 | ₩34,842 | ₩35,051 | +0.56% | 6.8천 |
|---|
| 2026.03.23 | ₩35,056 | ₩35,056 | ₩34,989 | ₩35,002 | -0.15% | 5.9천 |
|---|
| 2026.03.20 | ₩35,123 | ₩35,123 | ₩34,575 | ₩34,655 | -1.33% | 4.4천 |
|---|
| 2026.03.19 | ₩34,869 | ₩35,029 | ₩34,869 | ₩35,024 | +0.44% | 1.1천 |
|---|
| 2026.03.18 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,516 | ₩35,516 | ₩35,516 | ₩35,516 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩35,484 | ₩35,506 | ₩35,419 | ₩35,419 | -0.18% | 400 |
|---|
| 2026.03.13 | ₩35,149 | ₩35,243 | ₩35,147 | ₩35,147 | -0.01% | 400 |
|---|
| 2026.03.12 | ₩35,263 | ₩35,263 | ₩35,033 | ₩35,033 | -0.65% | 600 |
|---|
| 2026.03.11 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,564 | ₩35,590 | ₩35,430 | ₩35,430 | -0.38% | 8.5만 |
|---|
| 2026.03.09 | ₩35,196 | ₩35,681 | ₩35,176 | ₩35,681 | +1.38% | 3천 |
|---|
| 2026.03.06 | ₩35,657 | ₩35,751 | ₩35,590 | ₩35,665 | +0.02% | 2.4천 |
|---|
| 2026.03.05 | ₩36,034 | ₩36,072 | ₩35,911 | ₩36,019 | -0.04% | 1.9천 |
|---|
| 2026.03.04 | ₩36,152 | ₩36,352 | ₩36,112 | ₩36,331 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩35,884 | ₩36,312 | ₩35,858 | ₩36,271 | +1.08% | 1.1천 |
|---|
| 2026.03.02 | ₩36,553 | ₩36,780 | ₩36,553 | ₩36,730 | +0.49% | 1.3천 |
|---|
| 2026.02.27 | ₩36,392 | ₩36,600 | ₩36,312 | ₩36,600 | +0.57% | 1.6천 |
|---|
| 2026.02.26 | ₩36,392 | ₩36,444 | ₩36,392 | ₩36,444 | +0.14% | 3.9천 |
|---|
| 2026.02.25 | ₩36,112 | ₩36,352 | ₩36,112 | ₩36,352 | +0.67% | 500 |
|---|
| 2026.02.24 | ₩36,245 | ₩36,359 | ₩36,245 | ₩36,354 | +0.30% | 800 |
|---|
| 2026.02.23 | ₩36,299 | ₩36,299 | ₩36,192 | ₩36,204 | -0.26% | 500 |
|---|
| 2026.02.20 | ₩36,272 | ₩36,414 | ₩36,272 | ₩36,414 | +0.39% | 1.9천 |
|---|
| 2026.02.19 | ₩36,312 | ₩36,328 | ₩36,272 | ₩36,328 | +0.04% | 1.6천 |
|---|
| 2026.02.18 | ₩36,352 | ₩36,406 | ₩36,312 | ₩36,406 | +0.15% | 4.5천 |
|---|
| 2026.02.17 | ₩36,272 | ₩36,272 | ₩35,985 | ₩36,112 | -0.44% | 6.6천 |
|---|
| 2026.02.13 | ₩36,205 | ₩36,392 | ₩36,205 | ₩36,211 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩36,459 | ₩36,459 | ₩36,018 | ₩36,018 | -1.21% | 500 |
|---|
| 2026.02.11 | ₩36,098 | ₩36,243 | ₩36,058 | ₩36,243 | +0.40% | 2.2천 |
|---|
| 2026.02.10 | ₩35,925 | ₩36,092 | ₩35,918 | ₩36,018 | +0.26% | 4.1만 |
|---|
| 2026.02.09 | ₩36,018 | ₩36,018 | ₩35,858 | ₩35,951 | -0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩35,911 | ₩35,993 | ₩35,878 | ₩35,993 | +0.23% | 5.3천 |
|---|
| 2026.02.05 | ₩35,724 | ₩35,737 | ₩35,550 | ₩35,604 | -0.34% | 3.2천 |
|---|
| 2026.02.04 | ₩35,724 | ₩35,791 | ₩35,724 | ₩35,791 | +0.19% | 1.7천 |
|---|
| 2026.02.03 | ₩35,684 | ₩35,684 | ₩35,350 | ₩35,524 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩35,430 | ₩35,510 | ₩35,323 | ₩35,484 | +0.15% | 1만 |
|---|
| 2026.01.30 | ₩35,537 | ₩35,537 | ₩35,443 | ₩35,484 | -0.15% | 3.7천 |
|---|
| 2026.01.29 | ₩35,657 | ₩35,657 | ₩35,443 | ₩35,524 | -0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩35,403 | ₩35,417 | ₩35,403 | ₩35,417 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩35,377 | ₩35,430 | ₩35,337 | ₩35,403 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩35,350 | ₩35,350 | ₩35,337 | ₩35,337 | -0.04% | 1.5천 |
|---|
| 2026.01.23 | ₩35,190 | ₩35,192 | ₩35,190 | ₩35,192 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,244 | ₩35,244 | ₩35,244 | ₩35,244 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩34,735 | ₩34,735 | ₩34,735 | ₩34,735 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩35,136 | ₩35,148 | ₩35,136 | ₩35,148 | +0.03% | 400 |
|---|
| 2026.01.15 | ₩35,088 | ₩35,149 | ₩35,002 | ₩35,069 | -0.05% | 2.3천 |
|---|
| 2026.01.14 | ₩34,869 | ₩34,976 | ₩34,869 | ₩34,976 | +0.31% | 6.2천 |
|---|
| 2026.01.13 | ₩34,815 | ₩34,815 | ₩34,815 | ₩34,815 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩34,815 | ₩34,829 | ₩34,775 | ₩34,829 | +0.04% | 2.6천 |
|---|
| 2026.01.09 | ₩34,922 | ₩34,922 | ₩34,863 | ₩34,863 | -0.17% | 300 |
|---|
| 2026.01.08 | ₩34,575 | ₩34,655 | ₩34,575 | ₩34,655 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩34,468 | ₩34,628 | ₩34,468 | ₩34,628 | +0.47% | 500 |
|---|
| 2026.01.05 | ₩34,361 | ₩34,361 | ₩34,348 | ₩34,348 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩33,853 | ₩34,134 | ₩33,793 | ₩34,134 | +0.83% | 1.2천 |
|---|
| 2025.12.31 | ₩34,080 | ₩34,080 | ₩33,880 | ₩33,880 | -0.59% | 1.2천 |
|---|
| 2025.12.30 | ₩34,160 | ₩34,164 | ₩34,132 | ₩34,132 | -0.08% | 2.1천 |
|---|
| 2025.12.29 | ₩34,120 | ₩34,134 | ₩34,120 | ₩34,134 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩34,254 | ₩34,254 | ₩34,238 | ₩34,238 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩34,227 | ₩34,235 | ₩34,219 | ₩34,235 | +0.02% | 1.9천 |
|---|
| 2025.12.23 | ₩34,094 | ₩34,118 | ₩34,094 | ₩34,118 | +0.07% | 300 |
|---|
| 2025.12.22 | ₩34,000 | ₩34,070 | ₩33,947 | ₩34,070 | +0.20% | 2.5천 |
|---|
| 2025.12.19 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩34,080 | ₩34,080 | ₩33,830 | ₩33,830 | -0.73% | 300 |
|---|
| 2025.12.17 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,012 | ₩34,012 | ₩34,012 | ₩34,012 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,147 | ₩34,147 | ₩34,008 | ₩34,008 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,599 | ₩33,599 | ₩33,347 | ₩33,347 | -0.75% | 2.4천 |
|---|
| 2025.12.08 | ₩33,559 | ₩33,559 | ₩33,476 | ₩33,476 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩33,850 | ₩33,906 | ₩33,719 | ₩33,719 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩33,840 | ₩33,840 | ₩33,788 | ₩33,788 | -0.15% | 1.1천 |
|---|
| 2025.12.03 | ₩33,876 | ₩33,876 | ₩33,868 | ₩33,868 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,759 | ₩33,759 | ₩33,661 | ₩33,661 | -0.29% | 1.1천 |
|---|
| 2025.12.01 | ₩33,759 | ₩33,848 | ₩33,687 | ₩33,687 | -0.21% | 900 |
|---|
| 2025.11.28 | ₩33,840 | ₩33,840 | ₩33,840 | ₩33,840 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩33,653 | ₩33,713 | ₩33,653 | ₩33,691 | +0.12% | 1.7천 |
|---|
| 2025.11.25 | ₩33,238 | ₩33,467 | ₩33,238 | ₩33,467 | +0.69% | 700 |
|---|
| 2025.11.24 | ₩32,884 | ₩33,078 | ₩32,884 | ₩33,059 | +0.53% | 3.4천 |
|---|
| 2025.11.21 | ₩33,158 | ₩33,158 | ₩33,026 | ₩33,026 | -0.40% | 1.6천 |
|---|
| 2025.11.20 | ₩32,960 | ₩32,984 | ₩32,482 | ₩32,482 | -1.45% | 1.1천 |
|---|
| 2025.11.19 | ₩32,757 | ₩32,765 | ₩32,757 | ₩32,765 | +0.02% | 800 |
|---|
| 2025.11.18 | ₩32,824 | ₩33,000 | ₩32,824 | ₩32,884 | +0.18% | 1.4천 |
|---|
| 2025.11.17 | ₩33,265 | ₩33,265 | ₩32,904 | ₩32,904 | -1.08% | 3.4천 |
|---|
| 2025.11.14 | ₩33,225 | ₩33,372 | ₩33,225 | ₩33,260 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩33,532 | ₩33,532 | ₩33,393 | ₩33,393 | -0.41% | 1.1천 |
|---|
| 2025.11.12 | ₩33,572 | ₩33,599 | ₩33,515 | ₩33,515 | -0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩33,252 | ₩33,389 | ₩33,252 | ₩33,389 | +0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩33,074 | ₩33,117 | ₩33,074 | ₩33,117 | +0.13% | 1.3천 |
|---|
| 2025.11.07 | ₩32,784 | ₩32,940 | ₩32,744 | ₩32,940 | +0.48% | 700 |
|---|
| 2025.11.06 | ₩32,744 | ₩32,757 | ₩32,738 | ₩32,738 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩32,716 | ₩32,792 | ₩32,716 | ₩32,792 | +0.23% | 500 |
|---|
| 2025.11.04 | ₩32,569 | ₩32,569 | ₩32,569 | ₩32,569 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,557 | ₩32,631 | ₩32,557 | ₩32,631 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩32,744 | ₩32,765 | ₩32,744 | ₩32,765 | +0.07% | 300 |
|---|
| 2025.10.30 | ₩32,891 | ₩32,891 | ₩32,852 | ₩32,852 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,087 | ₩33,087 | ₩32,780 | ₩32,780 | -0.93% | 200 |
|---|
| 2025.10.28 | ₩33,314 | ₩33,314 | ₩33,171 | ₩33,171 | -0.43% | 2천 |
|---|
| 2025.10.27 | ₩33,452 | ₩33,481 | ₩33,399 | ₩33,481 | +0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩33,546 | ₩33,546 | ₩33,460 | ₩33,460 | -0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩33,479 | ₩33,492 | ₩33,408 | ₩33,408 | -0.21% | 400 |
|---|
| 2025.10.22 | ₩33,580 | ₩33,580 | ₩33,447 | ₩33,447 | -0.40% | 900 |
|---|
| 2025.10.21 | ₩33,372 | ₩33,518 | ₩33,305 | ₩33,464 | +0.28% | 600 |
|---|
| 2025.10.20 | ₩33,345 | ₩33,385 | ₩33,345 | ₩33,353 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩32,998 | ₩33,106 | ₩32,998 | ₩33,106 | +0.33% | 1.5천 |
|---|
| 2025.10.16 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,412 | ₩33,412 | ₩33,268 | ₩33,268 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩33,452 | ₩33,452 | ₩33,345 | ₩33,345 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩32,958 | ₩33,030 | ₩32,958 | ₩33,030 | +0.22% | 200 |
|---|
| 2025.10.10 | ₩33,403 | ₩33,412 | ₩32,861 | ₩32,861 | -1.62% | 9.3천 |
|---|