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 | ₩37,745 | ₩37,745 | ₩37,732 | ₩37,732 | -0.04% | 1.2천 |
| 2026.10.08 | ₩37,371 | ₩37,638 | ₩37,371 | ₩37,625 | +0.68% | 1.4천 |
| 2026.10.07 | ₩37,358 | ₩37,411 | ₩37,318 | ₩37,318 | -0.11% | 5.6천 |
| 2026.10.06 | ₩37,505 | ₩37,678 | ₩37,505 | ₩37,531 | +0.07% | 5.3천 |
| 2026.10.05 | ₩37,130 | ₩37,384 | ₩37,130 | ₩37,319 | +0.51% | 8.5천 |
| 2026.10.02 | ₩37,331 | ₩37,331 | ₩37,171 | ₩37,224 | -0.29% | 7.7천 |
| 2026.10.01 | ₩36,790 | ₩37,077 | ₩36,756 | ₩37,077 | +0.78% | 1.1만 |
| 2026.09.30 | ₩37,197 | ₩37,277 | ₩37,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,053 |
| -0.39% |
| 3.9천 |
| 2026.09.29 | ₩37,144 | ₩37,277 | ₩37,144 | ₩37,243 | +0.27% | 8.8천 |
|---|
| 2026.09.28 | ₩37,451 | ₩37,518 | ₩37,398 | ₩37,465 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩37,531 | ₩37,638 | ₩37,531 | ₩37,597 | +0.17% | 9천 |
|---|
| 2026.09.24 | ₩37,491 | ₩37,558 | ₩37,438 | ₩37,491 | 0.00% | 5.5천 |
|---|
| 2026.09.23 | ₩37,745 | ₩37,785 | ₩37,625 | ₩37,625 | -0.32% | 4.5천 |
|---|
| 2026.09.22 | ₩37,718 | ₩37,855 | ₩37,705 | ₩37,855 | +0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩37,758 | ₩37,839 | ₩37,698 | ₩37,740 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩37,718 | ₩37,772 | ₩37,692 | ₩37,745 | +0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩37,785 | ₩37,919 | ₩37,785 | ₩37,852 | +0.18% | 5.9천 |
|---|
| 2026.09.16 | ₩38,092 | ₩38,092 | ₩37,652 | ₩37,692 | -1.05% | 4천 |
|---|
| 2026.09.15 | ₩38,226 | ₩38,226 | ₩38,159 | ₩38,159 | -0.17% | 2.2천 |
|---|
| 2026.09.14 | ₩38,293 | ₩38,306 | ₩38,235 | ₩38,235 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩38,134 | ₩38,266 | ₩38,133 | ₩38,226 | +0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩38,092 | ₩38,099 | ₩37,946 | ₩37,946 | -0.39% | 2.7천 |
|---|
| 2026.09.09 | ₩38,453 | ₩38,467 | ₩38,306 | ₩38,306 | -0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩38,694 | ₩38,707 | ₩38,440 | ₩38,440 | -0.66% | 2천 |
|---|
| 2026.09.04 | ₩38,881 | ₩38,961 | ₩38,854 | ₩38,881 | 0.00% | 2.5천 |
|---|
| 2026.09.03 | ₩38,814 | ₩39,054 | ₩38,814 | ₩38,961 | +0.38% | 6.1천 |
|---|
| 2026.09.02 | ₩38,720 | ₩38,801 | ₩38,720 | ₩38,774 | +0.14% | 4.5천 |
|---|
| 2026.09.01 | ₩38,687 | ₩38,687 | ₩38,614 | ₩38,640 | -0.12% | 2천 |
|---|
| 2026.08.31 | ₩38,988 | ₩38,988 | ₩38,814 | ₩38,861 | -0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩39,014 | ₩39,014 | ₩38,841 | ₩38,934 | -0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩39,255 | ₩39,255 | ₩38,988 | ₩38,988 | -0.68% | 7.3천 |
|---|
| 2026.08.26 | ₩39,348 | ₩39,348 | ₩39,228 | ₩39,228 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩39,161 | ₩39,282 | ₩39,161 | ₩39,228 | +0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩39,389 | ₩39,389 | ₩39,242 | ₩39,362 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩39,389 | ₩39,389 | ₩39,362 | ₩39,379 | -0.02% | 5.5천 |
|---|
| 2026.08.20 | ₩39,375 | ₩39,455 | ₩39,255 | ₩39,255 | -0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩39,676 | ₩39,696 | ₩39,391 | ₩39,391 | -0.72% | 1.1천 |
|---|
| 2026.08.18 | ₩39,455 | ₩39,462 | ₩39,368 | ₩39,368 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩39,409 | ₩39,442 | ₩39,368 | ₩39,374 | -0.09% | 3.4천 |
|---|
| 2026.08.14 | ₩39,549 | ₩39,562 | ₩39,455 | ₩39,495 | -0.14% | 1.5만 |
|---|
| 2026.08.13 | ₩39,535 | ₩39,535 | ₩39,502 | ₩39,502 | -0.08% | 400 |
|---|
| 2026.08.12 | ₩39,201 | ₩39,375 | ₩39,201 | ₩39,304 | +0.26% | 900 |
|---|
| 2026.08.11 | ₩39,228 | ₩39,268 | ₩39,228 | ₩39,235 | +0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩39,014 | ₩39,068 | ₩39,014 | ₩39,053 | +0.10% | 1.8천 |
|---|
| 2026.08.07 | ₩38,948 | ₩39,028 | ₩38,934 | ₩38,988 | +0.10% | 5.8천 |
|---|
| 2026.08.06 | ₩38,814 | ₩38,827 | ₩38,747 | ₩38,814 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩39,014 | ₩39,014 | ₩38,841 | ₩38,841 | -0.45% | 3.6만 |
|---|
| 2026.08.04 | ₩38,533 | ₩38,961 | ₩38,533 | ₩38,961 | +1.11% | 3.5천 |
|---|
| 2026.08.03 | ₩38,333 | ₩38,444 | ₩38,320 | ₩38,444 | +0.29% | 4천 |
|---|
| 2026.07.31 | ₩37,959 | ₩38,233 | ₩37,932 | ₩38,202 | +0.64% | 3.6천 |
|---|
| 2026.07.30 | ₩38,133 | ₩38,273 | ₩37,986 | ₩38,273 | +0.37% | 3.8천 |
|---|
| 2026.07.29 | ₩38,640 | ₩38,707 | ₩38,460 | ₩38,460 | -0.47% | 1.9천 |
|---|
| 2026.07.28 | ₩38,814 | ₩38,814 | ₩38,707 | ₩38,707 | -0.28% | 5.3천 |
|---|
| 2026.07.27 | ₩38,373 | ₩38,467 | ₩38,373 | ₩38,427 | +0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩38,520 | ₩38,520 | ₩38,453 | ₩38,455 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩38,239 | ₩38,253 | ₩38,213 | ₩38,253 | +0.03% | 3.3천 |
|---|
| 2026.07.22 | ₩38,199 | ₩38,320 | ₩38,166 | ₩38,170 | -0.08% | 600 |
|---|
| 2026.07.21 | ₩37,959 | ₩38,119 | ₩37,959 | ₩38,019 | +0.16% | 3천 |
|---|
| 2026.07.20 | ₩38,119 | ₩38,119 | ₩37,983 | ₩37,983 | -0.36% | 9.1천 |
|---|
| 2026.07.17 | ₩38,400 | ₩38,400 | ₩38,239 | ₩38,239 | -0.42% | 700 |
|---|
| 2026.07.16 | ₩38,400 | ₩38,507 | ₩38,373 | ₩38,507 | +0.28% | 3.8천 |
|---|
| 2026.07.15 | ₩38,146 | ₩38,146 | ₩37,966 | ₩37,994 | -0.40% | 3천 |
|---|
| 2026.07.14 | ₩38,400 | ₩38,400 | ₩38,276 | ₩38,276 | -0.32% | 2.1천 |
|---|
| 2026.07.13 | ₩38,453 | ₩38,453 | ₩38,346 | ₩38,421 | -0.08% | 1.3천 |
|---|
| 2026.07.10 | ₩38,293 | ₩38,346 | ₩38,226 | ₩38,346 | +0.14% | 9.8천 |
|---|
| 2026.07.09 | ₩38,266 | ₩38,320 | ₩38,179 | ₩38,179 | -0.23% | 2.1천 |
|---|
| 2026.07.08 | ₩38,146 | ₩38,146 | ₩38,026 | ₩38,079 | -0.18% | 2.6천 |
|---|
| 2026.07.07 | ₩38,467 | ₩38,473 | ₩38,373 | ₩38,455 | -0.03% | 3.7천 |
|---|
| 2026.07.06 | ₩38,333 | ₩38,366 | ₩38,253 | ₩38,366 | +0.09% | 4천 |
|---|
| 2026.07.02 | ₩38,280 | ₩38,364 | ₩38,159 | ₩38,364 | +0.22% | 1.9천 |
|---|
| 2026.07.01 | ₩38,186 | ₩38,386 | ₩38,127 | ₩38,127 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩38,293 | ₩38,293 | ₩38,159 | ₩38,254 | -0.10% | 1.5천 |
|---|
| 2026.06.29 | ₩38,239 | ₩38,239 | ₩38,019 | ₩38,155 | -0.22% | 2.9천 |
|---|
| 2026.06.26 | ₩38,239 | ₩38,239 | ₩38,201 | ₩38,201 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩38,346 | ₩38,346 | ₩38,146 | ₩38,146 | -0.52% | 7.2천 |
|---|
| 2026.06.24 | ₩37,865 | ₩37,865 | ₩37,665 | ₩37,799 | -0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩37,652 | ₩37,665 | ₩37,585 | ₩37,618 | -0.09% | 4.8천 |
|---|
| 2026.06.22 | ₩37,692 | ₩37,758 | ₩37,692 | ₩37,716 | +0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩37,558 | ₩37,598 | ₩37,511 | ₩37,525 | -0.09% | 5천 |
|---|
| 2026.06.17 | ₩37,959 | ₩37,972 | ₩37,314 | ₩37,314 | -1.70% | 4.7천 |
|---|
| 2026.06.16 | ₩38,066 | ₩38,066 | ₩37,799 | ₩37,852 | -0.56% | 8.7천 |
|---|
| 2026.06.15 | ₩37,972 | ₩38,039 | ₩37,879 | ₩37,892 | -0.21% | 5.9천 |
|---|
| 2026.06.12 | ₩37,705 | ₩37,865 | ₩37,705 | ₩37,812 | +0.28% | 1.4천 |
|---|
| 2026.06.11 | ₩37,384 | ₩37,625 | ₩37,384 | ₩37,491 | +0.29% | 2천 |
|---|
| 2026.06.10 | ₩37,611 | ₩37,611 | ₩37,126 | ₩37,126 | -1.29% | 5.2천 |
|---|
| 2026.06.09 | ₩37,518 | ₩37,518 | ₩36,649 | ₩37,346 | -0.46% | 2.4천 |
|---|
| 2026.06.08 | ₩37,384 | ₩37,384 | ₩37,104 | ₩37,104 | -0.75% | 8.9천 |
|---|
| 2026.06.05 | ₩37,545 | ₩37,545 | ₩37,217 | ₩37,243 | -0.80% | 1.2천 |
|---|
| 2026.06.04 | ₩37,505 | ₩37,565 | ₩37,505 | ₩37,565 | +0.16% | 300 |
|---|
| 2026.06.03 | ₩37,318 | ₩37,384 | ₩37,295 | ₩37,295 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩36,917 | ₩37,157 | ₩36,917 | ₩37,157 | +0.65% | 4.1천 |
|---|
| 2026.06.01 | ₩36,930 | ₩36,957 | ₩36,917 | ₩36,918 | -0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩37,004 | ₩37,004 | ₩36,917 | ₩36,917 | -0.23% | 1.9천 |
|---|
| 2026.05.28 | ₩36,970 | ₩36,970 | ₩36,837 | ₩36,837 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩37,024 | ₩37,024 | ₩36,863 | ₩36,863 | -0.43% | 1.1천 |
|---|
| 2026.05.26 | ₩37,050 | ₩37,050 | ₩36,970 | ₩36,970 | -0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩36,893 | ₩36,893 | ₩36,893 | ₩36,893 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,282 | ₩36,636 | ₩36,282 | ₩36,636 | +0.98% | 2.7천 |
|---|
| 2026.05.20 | ₩36,497 | ₩36,583 | ₩36,497 | ₩36,569 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩36,369 | ₩36,516 | ₩36,369 | ₩36,489 | +0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩36,275 | ₩36,449 | ₩36,275 | ₩36,449 | +0.48% | 1.4천 |
|---|
| 2026.05.15 | ₩36,195 | ₩36,209 | ₩36,095 | ₩36,115 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩36,382 | ₩36,382 | ₩36,295 | ₩36,356 | -0.07% | 700 |
|---|
| 2026.05.13 | ₩36,048 | ₩36,150 | ₩36,048 | ₩36,150 | +0.28% | 2.1천 |
|---|
| 2026.05.12 | ₩36,369 | ₩36,369 | ₩36,356 | ₩36,358 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩36,235 | ₩36,342 | ₩36,235 | ₩36,275 | +0.11% | 3.3천 |
|---|
| 2026.05.08 | ₩36,142 | ₩36,195 | ₩36,120 | ₩36,120 | -0.06% | 2.9천 |
|---|
| 2026.05.07 | ₩36,222 | ₩36,249 | ₩36,088 | ₩36,090 | -0.37% | 8.8천 |
|---|
| 2026.05.06 | ₩36,543 | ₩36,553 | ₩36,462 | ₩36,553 | +0.03% | 3.8천 |
|---|
| 2026.05.05 | ₩36,222 | ₩36,369 | ₩36,222 | ₩36,302 | +0.22% | 2.1천 |
|---|
| 2026.05.04 | ₩36,342 | ₩36,342 | ₩36,008 | ₩36,048 | -0.81% | 5.4천 |
|---|
| 2026.05.01 | ₩36,543 | ₩36,543 | ₩36,302 | ₩36,302 | -0.66% | 9.1천 |
|---|
| 2026.04.30 | ₩36,461 | ₩36,583 | ₩36,396 | ₩36,583 | +0.33% | 9.3천 |
|---|
| 2026.04.29 | ₩36,062 | ₩36,088 | ₩35,981 | ₩36,062 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩36,182 | ₩36,209 | ₩36,155 | ₩36,186 | +0.01% | 2.7천 |
|---|
| 2026.04.27 | ₩36,302 | ₩36,329 | ₩36,275 | ₩36,289 | -0.04% | 7.2천 |
|---|
| 2026.04.24 | ₩36,275 | ₩36,329 | ₩36,275 | ₩36,275 | 0.00% | 2.5천 |
|---|
| 2026.04.23 | ₩36,396 | ₩36,476 | ₩36,222 | ₩36,422 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩36,289 | ₩36,289 | ₩36,102 | ₩36,142 | -0.41% | 2.3천 |
|---|
| 2026.04.21 | ₩36,289 | ₩36,289 | ₩36,022 | ₩36,022 | -0.74% | 6.6천 |
|---|
| 2026.04.20 | ₩36,222 | ₩36,222 | ₩36,155 | ₩36,182 | -0.11% | 1.2만 |
|---|
| 2026.04.17 | ₩36,115 | ₩36,142 | ₩36,094 | ₩36,094 | -0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩35,921 | ₩35,941 | ₩35,848 | ₩35,861 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩35,714 | ₩35,781 | ₩35,687 | ₩35,728 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩35,834 | ₩35,888 | ₩35,794 | ₩35,864 | +0.08% | 10.4만 |
|---|
| 2026.04.13 | ₩35,607 | ₩35,881 | ₩35,607 | ₩35,881 | +0.77% | 1.9천 |
|---|
| 2026.04.10 | ₩35,661 | ₩35,661 | ₩35,614 | ₩35,614 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩35,901 | ₩35,955 | ₩35,861 | ₩35,901 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩35,647 | ₩35,728 | ₩35,621 | ₩35,728 | +0.22% | 1.8천 |
|---|
| 2026.04.07 | ₩35,287 | ₩35,287 | ₩35,166 | ₩35,220 | -0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩35,273 | ₩35,273 | ₩35,260 | ₩35,267 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩35,180 | ₩35,180 | ₩35,073 | ₩35,177 | -0.01% | 4.9천 |
|---|
| 2026.04.01 | ₩35,166 | ₩35,166 | ₩35,080 | ₩35,080 | -0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩34,926 | ₩35,060 | ₩34,846 | ₩35,042 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩34,939 | ₩34,939 | ₩34,739 | ₩34,739 | -0.57% | 7.8천 |
|---|
| 2026.03.27 | ₩34,939 | ₩34,939 | ₩34,792 | ₩34,792 | -0.42% | 2천 |
|---|
| 2026.03.26 | ₩35,126 | ₩35,126 | ₩35,048 | ₩35,048 | -0.22% | 2.1천 |
|---|
| 2026.03.25 | ₩35,073 | ₩35,126 | ₩35,073 | ₩35,126 | +0.15% | 2.9천 |
|---|
| 2026.03.24 | ₩34,846 | ₩35,180 | ₩34,832 | ₩35,041 | +0.56% | 6.8천 |
|---|
| 2026.03.23 | ₩35,046 | ₩35,046 | ₩34,979 | ₩34,993 | -0.15% | 5.9천 |
|---|
| 2026.03.20 | ₩35,113 | ₩35,113 | ₩34,565 | ₩34,645 | -1.33% | 4.4천 |
|---|
| 2026.03.19 | ₩34,859 | ₩35,019 | ₩34,859 | ₩35,014 | +0.44% | 1.1천 |
|---|
| 2026.03.18 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,506 | ₩35,506 | ₩35,506 | ₩35,506 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩35,474 | ₩35,496 | ₩35,410 | ₩35,410 | -0.18% | 400 |
|---|
| 2026.03.13 | ₩35,140 | ₩35,233 | ₩35,137 | ₩35,137 | -0.01% | 400 |
|---|
| 2026.03.12 | ₩35,253 | ₩35,253 | ₩35,023 | ₩35,023 | -0.65% | 600 |
|---|
| 2026.03.11 | ₩35,340 | ₩35,340 | ₩35,340 | ₩35,340 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,554 | ₩35,581 | ₩35,420 | ₩35,420 | -0.38% | 8.5만 |
|---|
| 2026.03.09 | ₩35,186 | ₩35,671 | ₩35,166 | ₩35,671 | +1.38% | 3천 |
|---|
| 2026.03.06 | ₩35,647 | ₩35,741 | ₩35,581 | ₩35,655 | +0.02% | 2.4천 |
|---|
| 2026.03.05 | ₩36,024 | ₩36,062 | ₩35,901 | ₩36,010 | -0.04% | 1.9천 |
|---|
| 2026.03.04 | ₩36,142 | ₩36,342 | ₩36,102 | ₩36,321 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩35,875 | ₩36,302 | ₩35,848 | ₩36,261 | +1.08% | 1.1천 |
|---|
| 2026.03.02 | ₩36,543 | ₩36,770 | ₩36,543 | ₩36,720 | +0.49% | 1.3천 |
|---|
| 2026.02.27 | ₩36,382 | ₩36,589 | ₩36,302 | ₩36,589 | +0.57% | 1.6천 |
|---|
| 2026.02.26 | ₩36,382 | ₩36,434 | ₩36,382 | ₩36,434 | +0.14% | 3.9천 |
|---|
| 2026.02.25 | ₩36,102 | ₩36,342 | ₩36,102 | ₩36,342 | +0.67% | 500 |
|---|
| 2026.02.24 | ₩36,235 | ₩36,349 | ₩36,235 | ₩36,344 | +0.30% | 800 |
|---|
| 2026.02.23 | ₩36,289 | ₩36,289 | ₩36,182 | ₩36,194 | -0.26% | 500 |
|---|
| 2026.02.20 | ₩36,262 | ₩36,404 | ₩36,262 | ₩36,404 | +0.39% | 1.9천 |
|---|
| 2026.02.19 | ₩36,302 | ₩36,318 | ₩36,262 | ₩36,318 | +0.04% | 1.6천 |
|---|
| 2026.02.18 | ₩36,342 | ₩36,396 | ₩36,302 | ₩36,396 | +0.15% | 4.5천 |
|---|
| 2026.02.17 | ₩36,262 | ₩36,262 | ₩35,975 | ₩36,102 | -0.44% | 6.6천 |
|---|
| 2026.02.13 | ₩36,195 | ₩36,382 | ₩36,195 | ₩36,201 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩36,449 | ₩36,449 | ₩36,008 | ₩36,008 | -1.21% | 500 |
|---|
| 2026.02.11 | ₩36,088 | ₩36,233 | ₩36,048 | ₩36,233 | +0.40% | 2.2천 |
|---|
| 2026.02.10 | ₩35,915 | ₩36,082 | ₩35,908 | ₩36,008 | +0.26% | 4.1만 |
|---|
| 2026.02.09 | ₩36,008 | ₩36,008 | ₩35,848 | ₩35,941 | -0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩35,901 | ₩35,983 | ₩35,868 | ₩35,983 | +0.23% | 5.3천 |
|---|
| 2026.02.05 | ₩35,714 | ₩35,728 | ₩35,541 | ₩35,594 | -0.34% | 3.2천 |
|---|
| 2026.02.04 | ₩35,714 | ₩35,781 | ₩35,714 | ₩35,781 | +0.19% | 1.7천 |
|---|
| 2026.02.03 | ₩35,674 | ₩35,674 | ₩35,340 | ₩35,514 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩35,420 | ₩35,500 | ₩35,313 | ₩35,474 | +0.15% | 1만 |
|---|
| 2026.01.30 | ₩35,527 | ₩35,527 | ₩35,434 | ₩35,474 | -0.15% | 3.7천 |
|---|
| 2026.01.29 | ₩35,647 | ₩35,647 | ₩35,434 | ₩35,514 | -0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩35,394 | ₩35,407 | ₩35,394 | ₩35,407 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩35,367 | ₩35,420 | ₩35,327 | ₩35,394 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩35,340 | ₩35,340 | ₩35,327 | ₩35,327 | -0.04% | 1.5천 |
|---|
| 2026.01.23 | ₩35,180 | ₩35,182 | ₩35,180 | ₩35,182 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩35,259 | ₩35,259 | ₩35,259 | ₩35,259 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,235 | ₩35,235 | ₩35,235 | ₩35,235 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩35,126 | ₩35,138 | ₩35,126 | ₩35,138 | +0.03% | 400 |
|---|
| 2026.01.15 | ₩35,078 | ₩35,140 | ₩34,993 | ₩35,060 | -0.05% | 2.3천 |
|---|
| 2026.01.14 | ₩34,859 | ₩34,966 | ₩34,859 | ₩34,966 | +0.31% | 6.2천 |
|---|
| 2026.01.13 | ₩34,806 | ₩34,806 | ₩34,806 | ₩34,806 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩34,806 | ₩34,819 | ₩34,766 | ₩34,819 | +0.04% | 2.6천 |
|---|
| 2026.01.09 | ₩34,913 | ₩34,913 | ₩34,854 | ₩34,854 | -0.17% | 300 |
|---|
| 2026.01.08 | ₩34,565 | ₩34,645 | ₩34,565 | ₩34,645 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩34,458 | ₩34,619 | ₩34,458 | ₩34,619 | +0.47% | 500 |
|---|
| 2026.01.05 | ₩34,351 | ₩34,351 | ₩34,338 | ₩34,338 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩33,844 | ₩34,124 | ₩33,784 | ₩34,124 | +0.83% | 1.2천 |
|---|
| 2025.12.31 | ₩34,071 | ₩34,071 | ₩33,870 | ₩33,870 | -0.59% | 1.2천 |
|---|
| 2025.12.30 | ₩34,151 | ₩34,155 | ₩34,123 | ₩34,123 | -0.08% | 2.1천 |
|---|
| 2025.12.29 | ₩34,111 | ₩34,124 | ₩34,111 | ₩34,124 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩34,244 | ₩34,244 | ₩34,228 | ₩34,228 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩34,218 | ₩34,226 | ₩34,210 | ₩34,226 | +0.02% | 1.9천 |
|---|
| 2025.12.23 | ₩34,084 | ₩34,108 | ₩34,084 | ₩34,108 | +0.07% | 300 |
|---|
| 2025.12.22 | ₩33,991 | ₩34,060 | ₩33,937 | ₩34,060 | +0.20% | 2.5천 |
|---|
| 2025.12.19 | ₩33,776 | ₩33,776 | ₩33,776 | ₩33,776 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩34,071 | ₩34,071 | ₩33,821 | ₩33,821 | -0.73% | 300 |
|---|
| 2025.12.17 | ₩33,820 | ₩33,820 | ₩33,820 | ₩33,820 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,138 | ₩34,138 | ₩33,999 | ₩33,999 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,826 | ₩33,826 | ₩33,826 | ₩33,826 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,590 | ₩33,590 | ₩33,337 | ₩33,337 | -0.75% | 2.4천 |
|---|
| 2025.12.08 | ₩33,550 | ₩33,550 | ₩33,467 | ₩33,467 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩33,841 | ₩33,897 | ₩33,710 | ₩33,710 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩33,830 | ₩33,830 | ₩33,778 | ₩33,778 | -0.15% | 1.1천 |
|---|
| 2025.12.03 | ₩33,866 | ₩33,866 | ₩33,858 | ₩33,858 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,750 | ₩33,750 | ₩33,651 | ₩33,651 | -0.29% | 1.1천 |
|---|
| 2025.12.01 | ₩33,750 | ₩33,838 | ₩33,678 | ₩33,678 | -0.21% | 900 |
|---|
| 2025.11.28 | ₩33,830 | ₩33,830 | ₩33,830 | ₩33,830 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩33,643 | ₩33,703 | ₩33,643 | ₩33,682 | +0.12% | 1.7천 |
|---|
| 2025.11.25 | ₩33,229 | ₩33,458 | ₩33,229 | ₩33,458 | +0.69% | 700 |
|---|
| 2025.11.24 | ₩32,875 | ₩33,069 | ₩32,875 | ₩33,050 | +0.53% | 3.4천 |
|---|
| 2025.11.21 | ₩33,149 | ₩33,149 | ₩33,017 | ₩33,017 | -0.40% | 1.6천 |
|---|
| 2025.11.20 | ₩32,951 | ₩32,975 | ₩32,473 | ₩32,473 | -1.45% | 1.1천 |
|---|
| 2025.11.19 | ₩32,748 | ₩32,756 | ₩32,748 | ₩32,756 | +0.02% | 800 |
|---|
| 2025.11.18 | ₩32,815 | ₩32,991 | ₩32,815 | ₩32,875 | +0.18% | 1.4천 |
|---|
| 2025.11.17 | ₩33,256 | ₩33,256 | ₩32,895 | ₩32,895 | -1.08% | 3.4천 |
|---|
| 2025.11.14 | ₩33,216 | ₩33,363 | ₩33,216 | ₩33,250 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩33,523 | ₩33,523 | ₩33,384 | ₩33,384 | -0.41% | 1.1천 |
|---|
| 2025.11.12 | ₩33,563 | ₩33,590 | ₩33,506 | ₩33,506 | -0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩33,242 | ₩33,380 | ₩33,242 | ₩33,380 | +0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩33,065 | ₩33,107 | ₩33,065 | ₩33,107 | +0.13% | 1.3천 |
|---|
| 2025.11.07 | ₩32,775 | ₩32,931 | ₩32,735 | ₩32,931 | +0.48% | 700 |
|---|
| 2025.11.06 | ₩32,735 | ₩32,748 | ₩32,729 | ₩32,729 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩32,707 | ₩32,783 | ₩32,707 | ₩32,783 | +0.23% | 500 |
|---|
| 2025.11.04 | ₩32,560 | ₩32,560 | ₩32,560 | ₩32,560 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,548 | ₩32,622 | ₩32,548 | ₩32,622 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩32,735 | ₩32,756 | ₩32,735 | ₩32,756 | +0.07% | 300 |
|---|
| 2025.10.30 | ₩32,882 | ₩32,882 | ₩32,843 | ₩32,843 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,078 | ₩33,078 | ₩32,771 | ₩32,771 | -0.93% | 200 |
|---|
| 2025.10.28 | ₩33,305 | ₩33,305 | ₩33,162 | ₩33,162 | -0.43% | 2천 |
|---|
| 2025.10.27 | ₩33,443 | ₩33,472 | ₩33,389 | ₩33,472 | +0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩33,536 | ₩33,536 | ₩33,451 | ₩33,451 | -0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩33,470 | ₩33,483 | ₩33,399 | ₩33,399 | -0.21% | 400 |
|---|
| 2025.10.22 | ₩33,571 | ₩33,571 | ₩33,437 | ₩33,437 | -0.40% | 900 |
|---|
| 2025.10.21 | ₩33,363 | ₩33,508 | ₩33,296 | ₩33,455 | +0.28% | 600 |
|---|
| 2025.10.20 | ₩33,336 | ₩33,376 | ₩33,336 | ₩33,344 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩32,989 | ₩33,097 | ₩32,989 | ₩33,097 | +0.33% | 1.5천 |
|---|
| 2025.10.16 | ₩32,854 | ₩32,854 | ₩32,854 | ₩32,854 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,403 | ₩33,403 | ₩33,258 | ₩33,258 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩33,443 | ₩33,443 | ₩33,336 | ₩33,336 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩32,948 | ₩33,021 | ₩32,948 | ₩33,021 | +0.22% | 200 |
|---|
| 2025.10.10 | ₩33,393 | ₩33,403 | ₩32,852 | ₩32,852 | -1.62% | 9.3천 |
|---|