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 | ₩37,708 | ₩37,708 | ₩37,694 | ₩37,694 | -0.04% | 1.2천 |
| 2026.10.08 | ₩37,334 | ₩37,601 | ₩37,334 | ₩37,588 | +0.68% | 1.4천 |
| 2026.10.07 | ₩37,321 | ₩37,374 | ₩37,281 | ₩37,281 | -0.11% | 5.6천 |
| 2026.10.06 | ₩37,468 | ₩37,641 | ₩37,468 | ₩37,494 | +0.07% | 5.3천 |
| 2026.10.05 | ₩37,094 | ₩37,347 | ₩37,094 | ₩37,282 | +0.51% | 8.5천 |
| 2026.10.02 | ₩37,294 | ₩37,294 | ₩37,134 | ₩37,187 | -0.29% | 7.7천 |
| 2026.10.01 | ₩36,753 | ₩37,040 | ₩36,720 | ₩37,040 | +0.78% | 1.1만 |
| 2026.09.30 | ₩37,161 | ₩37,241 | ₩37,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,016 |
| -0.39% |
| 3.9천 |
| 2026.09.29 | ₩37,107 | ₩37,241 | ₩37,107 | ₩37,206 | +0.27% | 8.8천 |
|---|
| 2026.09.28 | ₩37,414 | ₩37,481 | ₩37,361 | ₩37,428 | +0.04% | 1.6만 |
|---|
| 2026.09.25 | ₩37,494 | ₩37,601 | ₩37,494 | ₩37,560 | +0.17% | 9천 |
|---|
| 2026.09.24 | ₩37,454 | ₩37,521 | ₩37,401 | ₩37,454 | 0.00% | 5.5천 |
|---|
| 2026.09.23 | ₩37,708 | ₩37,748 | ₩37,588 | ₩37,588 | -0.32% | 4.5천 |
|---|
| 2026.09.22 | ₩37,681 | ₩37,817 | ₩37,668 | ₩37,817 | +0.36% | 2.7천 |
|---|
| 2026.09.21 | ₩37,721 | ₩37,801 | ₩37,661 | ₩37,702 | -0.05% | 1.1천 |
|---|
| 2026.09.18 | ₩37,681 | ₩37,735 | ₩37,654 | ₩37,708 | +0.07% | 5.4천 |
|---|
| 2026.09.17 | ₩37,748 | ₩37,881 | ₩37,748 | ₩37,815 | +0.18% | 5.9천 |
|---|
| 2026.09.16 | ₩38,055 | ₩38,055 | ₩37,614 | ₩37,654 | -1.05% | 4천 |
|---|
| 2026.09.15 | ₩38,188 | ₩38,188 | ₩38,122 | ₩38,122 | -0.17% | 2.2천 |
|---|
| 2026.09.14 | ₩38,255 | ₩38,268 | ₩38,198 | ₩38,198 | -0.15% | 1.3만 |
|---|
| 2026.09.11 | ₩38,096 | ₩38,228 | ₩38,095 | ₩38,188 | +0.24% | 4.6천 |
|---|
| 2026.09.10 | ₩38,055 | ₩38,062 | ₩37,908 | ₩37,908 | -0.39% | 2.7천 |
|---|
| 2026.09.09 | ₩38,415 | ₩38,429 | ₩38,268 | ₩38,268 | -0.38% | 2.4천 |
|---|
| 2026.09.08 | ₩38,656 | ₩38,669 | ₩38,402 | ₩38,402 | -0.66% | 2천 |
|---|
| 2026.09.04 | ₩38,842 | ₩38,922 | ₩38,816 | ₩38,842 | 0.00% | 2.5천 |
|---|
| 2026.09.03 | ₩38,776 | ₩39,016 | ₩38,776 | ₩38,922 | +0.38% | 6.1천 |
|---|
| 2026.09.02 | ₩38,682 | ₩38,762 | ₩38,682 | ₩38,736 | +0.14% | 4.5천 |
|---|
| 2026.09.01 | ₩38,649 | ₩38,649 | ₩38,575 | ₩38,602 | -0.12% | 2천 |
|---|
| 2026.08.31 | ₩38,949 | ₩38,949 | ₩38,776 | ₩38,822 | -0.33% | 3.2천 |
|---|
| 2026.08.28 | ₩38,976 | ₩38,976 | ₩38,802 | ₩38,896 | -0.21% | 6.4만 |
|---|
| 2026.08.27 | ₩39,216 | ₩39,216 | ₩38,949 | ₩38,949 | -0.68% | 7.3천 |
|---|
| 2026.08.26 | ₩39,310 | ₩39,310 | ₩39,189 | ₩39,189 | -0.31% | 2.5천 |
|---|
| 2026.08.25 | ₩39,123 | ₩39,243 | ₩39,123 | ₩39,189 | +0.17% | 2.2천 |
|---|
| 2026.08.24 | ₩39,350 | ₩39,350 | ₩39,203 | ₩39,323 | -0.07% | 2.6천 |
|---|
| 2026.08.21 | ₩39,350 | ₩39,350 | ₩39,323 | ₩39,340 | -0.02% | 5.5천 |
|---|
| 2026.08.20 | ₩39,336 | ₩39,416 | ₩39,216 | ₩39,216 | -0.31% | 1.3만 |
|---|
| 2026.08.19 | ₩39,637 | ₩39,657 | ₩39,352 | ₩39,352 | -0.72% | 1.1천 |
|---|
| 2026.08.18 | ₩39,416 | ₩39,423 | ₩39,330 | ₩39,330 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩39,370 | ₩39,403 | ₩39,330 | ₩39,335 | -0.09% | 3.4천 |
|---|
| 2026.08.14 | ₩39,510 | ₩39,523 | ₩39,416 | ₩39,456 | -0.14% | 1.5만 |
|---|
| 2026.08.13 | ₩39,496 | ₩39,496 | ₩39,463 | ₩39,463 | -0.08% | 400 |
|---|
| 2026.08.12 | ₩39,163 | ₩39,336 | ₩39,163 | ₩39,266 | +0.26% | 900 |
|---|
| 2026.08.11 | ₩39,189 | ₩39,229 | ₩39,189 | ₩39,196 | +0.02% | 1.4천 |
|---|
| 2026.08.10 | ₩38,976 | ₩39,029 | ₩38,976 | ₩39,015 | +0.10% | 1.8천 |
|---|
| 2026.08.07 | ₩38,909 | ₩38,989 | ₩38,896 | ₩38,949 | +0.10% | 5.8천 |
|---|
| 2026.08.06 | ₩38,776 | ₩38,789 | ₩38,709 | ₩38,776 | 0.00% | 2.5천 |
|---|
| 2026.08.05 | ₩38,976 | ₩38,976 | ₩38,802 | ₩38,802 | -0.45% | 3.6만 |
|---|
| 2026.08.04 | ₩38,495 | ₩38,922 | ₩38,495 | ₩38,922 | +1.11% | 3.5천 |
|---|
| 2026.08.03 | ₩38,295 | ₩38,406 | ₩38,282 | ₩38,406 | +0.29% | 4천 |
|---|
| 2026.07.31 | ₩37,921 | ₩38,195 | ₩37,895 | ₩38,164 | +0.64% | 3.6천 |
|---|
| 2026.07.30 | ₩38,095 | ₩38,235 | ₩37,948 | ₩38,235 | +0.37% | 3.8천 |
|---|
| 2026.07.29 | ₩38,602 | ₩38,669 | ₩38,422 | ₩38,422 | -0.47% | 1.9천 |
|---|
| 2026.07.28 | ₩38,776 | ₩38,776 | ₩38,669 | ₩38,669 | -0.28% | 5.3천 |
|---|
| 2026.07.27 | ₩38,335 | ₩38,429 | ₩38,335 | ₩38,389 | +0.14% | 3.8천 |
|---|
| 2026.07.24 | ₩38,482 | ₩38,482 | ₩38,415 | ₩38,417 | -0.17% | 500 |
|---|
| 2026.07.23 | ₩38,202 | ₩38,215 | ₩38,175 | ₩38,215 | +0.03% | 3.3천 |
|---|
| 2026.07.22 | ₩38,162 | ₩38,282 | ₩38,128 | ₩38,132 | -0.08% | 600 |
|---|
| 2026.07.21 | ₩37,921 | ₩38,082 | ₩37,921 | ₩37,981 | +0.16% | 3천 |
|---|
| 2026.07.20 | ₩38,082 | ₩38,082 | ₩37,945 | ₩37,945 | -0.36% | 9.1천 |
|---|
| 2026.07.17 | ₩38,362 | ₩38,362 | ₩38,202 | ₩38,202 | -0.42% | 700 |
|---|
| 2026.07.16 | ₩38,362 | ₩38,469 | ₩38,335 | ₩38,469 | +0.28% | 3.8천 |
|---|
| 2026.07.15 | ₩38,108 | ₩38,108 | ₩37,928 | ₩37,956 | -0.40% | 3천 |
|---|
| 2026.07.14 | ₩38,362 | ₩38,362 | ₩38,238 | ₩38,238 | -0.32% | 2.1천 |
|---|
| 2026.07.13 | ₩38,415 | ₩38,415 | ₩38,308 | ₩38,383 | -0.08% | 1.3천 |
|---|
| 2026.07.10 | ₩38,255 | ₩38,308 | ₩38,188 | ₩38,308 | +0.14% | 9.8천 |
|---|
| 2026.07.09 | ₩38,228 | ₩38,282 | ₩38,142 | ₩38,142 | -0.23% | 2.1천 |
|---|
| 2026.07.08 | ₩38,108 | ₩38,108 | ₩37,988 | ₩38,042 | -0.18% | 2.6천 |
|---|
| 2026.07.07 | ₩38,429 | ₩38,435 | ₩38,335 | ₩38,417 | -0.03% | 3.7천 |
|---|
| 2026.07.06 | ₩38,295 | ₩38,328 | ₩38,215 | ₩38,328 | +0.09% | 4천 |
|---|
| 2026.07.02 | ₩38,242 | ₩38,326 | ₩38,122 | ₩38,326 | +0.22% | 1.9천 |
|---|
| 2026.07.01 | ₩38,148 | ₩38,349 | ₩38,090 | ₩38,090 | -0.15% | 1.1천 |
|---|
| 2026.06.30 | ₩38,255 | ₩38,255 | ₩38,122 | ₩38,216 | -0.10% | 1.5천 |
|---|
| 2026.06.29 | ₩38,202 | ₩38,202 | ₩37,981 | ₩38,118 | -0.22% | 2.9천 |
|---|
| 2026.06.26 | ₩38,202 | ₩38,202 | ₩38,163 | ₩38,163 | -0.10% | 200 |
|---|
| 2026.06.25 | ₩38,308 | ₩38,308 | ₩38,108 | ₩38,108 | -0.52% | 7.2천 |
|---|
| 2026.06.24 | ₩37,828 | ₩37,828 | ₩37,628 | ₩37,761 | -0.18% | 2.1천 |
|---|
| 2026.06.23 | ₩37,614 | ₩37,628 | ₩37,548 | ₩37,581 | -0.09% | 4.8천 |
|---|
| 2026.06.22 | ₩37,654 | ₩37,721 | ₩37,654 | ₩37,678 | +0.06% | 1.2천 |
|---|
| 2026.06.18 | ₩37,521 | ₩37,561 | ₩37,474 | ₩37,488 | -0.09% | 5천 |
|---|
| 2026.06.17 | ₩37,921 | ₩37,935 | ₩37,277 | ₩37,277 | -1.70% | 4.7천 |
|---|
| 2026.06.16 | ₩38,028 | ₩38,028 | ₩37,761 | ₩37,815 | -0.56% | 8.7천 |
|---|
| 2026.06.15 | ₩37,935 | ₩38,001 | ₩37,841 | ₩37,855 | -0.21% | 5.9천 |
|---|
| 2026.06.12 | ₩37,668 | ₩37,828 | ₩37,668 | ₩37,775 | +0.28% | 1.4천 |
|---|
| 2026.06.11 | ₩37,347 | ₩37,588 | ₩37,347 | ₩37,454 | +0.29% | 2천 |
|---|
| 2026.06.10 | ₩37,574 | ₩37,574 | ₩37,090 | ₩37,090 | -1.29% | 5.2천 |
|---|
| 2026.06.09 | ₩37,481 | ₩37,481 | ₩36,613 | ₩37,309 | -0.46% | 2.4천 |
|---|
| 2026.06.08 | ₩37,347 | ₩37,347 | ₩37,067 | ₩37,067 | -0.75% | 8.9천 |
|---|
| 2026.06.05 | ₩37,508 | ₩37,508 | ₩37,181 | ₩37,206 | -0.80% | 1.2천 |
|---|
| 2026.06.04 | ₩37,468 | ₩37,528 | ₩37,468 | ₩37,528 | +0.16% | 300 |
|---|
| 2026.06.03 | ₩37,281 | ₩37,347 | ₩37,258 | ₩37,258 | -0.06% | 700 |
|---|
| 2026.06.02 | ₩36,880 | ₩37,121 | ₩36,880 | ₩37,121 | +0.65% | 4.1천 |
|---|
| 2026.06.01 | ₩36,894 | ₩36,920 | ₩36,880 | ₩36,882 | -0.03% | 1.8천 |
|---|
| 2026.05.29 | ₩36,967 | ₩36,967 | ₩36,880 | ₩36,880 | -0.23% | 1.9천 |
|---|
| 2026.05.28 | ₩36,934 | ₩36,934 | ₩36,800 | ₩36,800 | -0.36% | 3.1천 |
|---|
| 2026.05.27 | ₩36,987 | ₩36,987 | ₩36,827 | ₩36,827 | -0.43% | 1.1천 |
|---|
| 2026.05.26 | ₩37,014 | ₩37,014 | ₩36,934 | ₩36,934 | -0.22% | 1.4천 |
|---|
| 2026.05.22 | ₩36,856 | ₩36,856 | ₩36,856 | ₩36,856 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩36,246 | ₩36,600 | ₩36,246 | ₩36,600 | +0.98% | 2.7천 |
|---|
| 2026.05.20 | ₩36,461 | ₩36,547 | ₩36,461 | ₩36,533 | +0.20% | 2.7천 |
|---|
| 2026.05.19 | ₩36,333 | ₩36,480 | ₩36,333 | ₩36,453 | +0.33% | 1.1만 |
|---|
| 2026.05.18 | ₩36,240 | ₩36,413 | ₩36,240 | ₩36,413 | +0.48% | 1.4천 |
|---|
| 2026.05.15 | ₩36,159 | ₩36,173 | ₩36,059 | ₩36,079 | -0.22% | 2.4천 |
|---|
| 2026.05.14 | ₩36,346 | ₩36,346 | ₩36,260 | ₩36,320 | -0.07% | 700 |
|---|
| 2026.05.13 | ₩36,013 | ₩36,114 | ₩36,013 | ₩36,114 | +0.28% | 2.1천 |
|---|
| 2026.05.12 | ₩36,333 | ₩36,333 | ₩36,320 | ₩36,322 | -0.03% | 1천 |
|---|
| 2026.05.11 | ₩36,200 | ₩36,306 | ₩36,200 | ₩36,240 | +0.11% | 3.3천 |
|---|
| 2026.05.08 | ₩36,106 | ₩36,159 | ₩36,085 | ₩36,085 | -0.06% | 2.9천 |
|---|
| 2026.05.07 | ₩36,186 | ₩36,213 | ₩36,053 | ₩36,054 | -0.37% | 8.8천 |
|---|
| 2026.05.06 | ₩36,507 | ₩36,517 | ₩36,426 | ₩36,517 | +0.03% | 3.8천 |
|---|
| 2026.05.05 | ₩36,186 | ₩36,333 | ₩36,186 | ₩36,266 | +0.22% | 2.1천 |
|---|
| 2026.05.04 | ₩36,306 | ₩36,306 | ₩35,973 | ₩36,013 | -0.81% | 5.4천 |
|---|
| 2026.05.01 | ₩36,507 | ₩36,507 | ₩36,266 | ₩36,266 | -0.66% | 9.1천 |
|---|
| 2026.04.30 | ₩36,425 | ₩36,547 | ₩36,360 | ₩36,547 | +0.33% | 9.3천 |
|---|
| 2026.04.29 | ₩36,026 | ₩36,053 | ₩35,946 | ₩36,026 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩36,146 | ₩36,173 | ₩36,119 | ₩36,150 | +0.01% | 2.7천 |
|---|
| 2026.04.27 | ₩36,266 | ₩36,293 | ₩36,240 | ₩36,253 | -0.04% | 7.2천 |
|---|
| 2026.04.24 | ₩36,240 | ₩36,293 | ₩36,240 | ₩36,240 | 0.00% | 2.5천 |
|---|
| 2026.04.23 | ₩36,360 | ₩36,440 | ₩36,186 | ₩36,386 | +0.07% | 1.3만 |
|---|
| 2026.04.22 | ₩36,253 | ₩36,253 | ₩36,066 | ₩36,106 | -0.41% | 2.3천 |
|---|
| 2026.04.21 | ₩36,253 | ₩36,253 | ₩35,986 | ₩35,986 | -0.74% | 6.6천 |
|---|
| 2026.04.20 | ₩36,186 | ₩36,186 | ₩36,119 | ₩36,146 | -0.11% | 1.2만 |
|---|
| 2026.04.17 | ₩36,079 | ₩36,106 | ₩36,058 | ₩36,058 | -0.06% | 1.9만 |
|---|
| 2026.04.16 | ₩35,886 | ₩35,906 | ₩35,812 | ₩35,826 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩35,679 | ₩35,746 | ₩35,652 | ₩35,692 | +0.04% | 4.5천 |
|---|
| 2026.04.14 | ₩35,799 | ₩35,852 | ₩35,759 | ₩35,828 | +0.08% | 10.4만 |
|---|
| 2026.04.13 | ₩35,572 | ₩35,846 | ₩35,572 | ₩35,846 | +0.77% | 1.9천 |
|---|
| 2026.04.10 | ₩35,626 | ₩35,626 | ₩35,579 | ₩35,579 | -0.13% | 500 |
|---|
| 2026.04.09 | ₩35,866 | ₩35,919 | ₩35,826 | ₩35,866 | 0.00% | 2.2천 |
|---|
| 2026.04.08 | ₩35,612 | ₩35,692 | ₩35,586 | ₩35,692 | +0.22% | 1.8천 |
|---|
| 2026.04.07 | ₩35,252 | ₩35,252 | ₩35,132 | ₩35,185 | -0.19% | 2.6천 |
|---|
| 2026.04.06 | ₩35,238 | ₩35,238 | ₩35,225 | ₩35,232 | -0.02% | 600 |
|---|
| 2026.04.02 | ₩35,145 | ₩35,145 | ₩35,038 | ₩35,142 | -0.01% | 4.9천 |
|---|
| 2026.04.01 | ₩35,132 | ₩35,132 | ₩35,045 | ₩35,045 | -0.25% | 1.2만 |
|---|
| 2026.03.31 | ₩34,891 | ₩35,025 | ₩34,811 | ₩35,008 | +0.33% | 1.5만 |
|---|
| 2026.03.30 | ₩34,905 | ₩34,905 | ₩34,705 | ₩34,705 | -0.57% | 7.8천 |
|---|
| 2026.03.27 | ₩34,905 | ₩34,905 | ₩34,758 | ₩34,758 | -0.42% | 2천 |
|---|
| 2026.03.26 | ₩35,092 | ₩35,092 | ₩35,013 | ₩35,013 | -0.22% | 2.1천 |
|---|
| 2026.03.25 | ₩35,038 | ₩35,092 | ₩35,038 | ₩35,092 | +0.15% | 2.9천 |
|---|
| 2026.03.24 | ₩34,811 | ₩35,145 | ₩34,798 | ₩35,006 | +0.56% | 6.8천 |
|---|
| 2026.03.23 | ₩35,012 | ₩35,012 | ₩34,945 | ₩34,958 | -0.15% | 5.9천 |
|---|
| 2026.03.20 | ₩35,078 | ₩35,078 | ₩34,531 | ₩34,611 | -1.33% | 4.4천 |
|---|
| 2026.03.19 | ₩34,825 | ₩34,985 | ₩34,825 | ₩34,980 | +0.44% | 1.1천 |
|---|
| 2026.03.18 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩35,439 | ₩35,461 | ₩35,375 | ₩35,375 | -0.18% | 400 |
|---|
| 2026.03.13 | ₩35,105 | ₩35,198 | ₩35,102 | ₩35,102 | -0.01% | 400 |
|---|
| 2026.03.12 | ₩35,218 | ₩35,218 | ₩34,989 | ₩34,989 | -0.65% | 600 |
|---|
| 2026.03.11 | ₩35,305 | ₩35,305 | ₩35,305 | ₩35,305 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,519 | ₩35,545 | ₩35,385 | ₩35,385 | -0.38% | 8.5만 |
|---|
| 2026.03.09 | ₩35,152 | ₩35,636 | ₩35,132 | ₩35,636 | +1.38% | 3천 |
|---|
| 2026.03.06 | ₩35,612 | ₩35,706 | ₩35,545 | ₩35,620 | +0.02% | 2.4천 |
|---|
| 2026.03.05 | ₩35,989 | ₩36,026 | ₩35,866 | ₩35,974 | -0.04% | 1.9천 |
|---|
| 2026.03.04 | ₩36,106 | ₩36,306 | ₩36,066 | ₩36,285 | +0.50% | 1.5천 |
|---|
| 2026.03.03 | ₩35,839 | ₩36,266 | ₩35,812 | ₩36,225 | +1.08% | 1.1천 |
|---|
| 2026.03.02 | ₩36,507 | ₩36,733 | ₩36,507 | ₩36,684 | +0.49% | 1.3천 |
|---|
| 2026.02.27 | ₩36,346 | ₩36,553 | ₩36,266 | ₩36,553 | +0.57% | 1.6천 |
|---|
| 2026.02.26 | ₩36,346 | ₩36,398 | ₩36,346 | ₩36,398 | +0.14% | 3.9천 |
|---|
| 2026.02.25 | ₩36,066 | ₩36,306 | ₩36,066 | ₩36,306 | +0.67% | 500 |
|---|
| 2026.02.24 | ₩36,200 | ₩36,313 | ₩36,200 | ₩36,308 | +0.30% | 800 |
|---|
| 2026.02.23 | ₩36,253 | ₩36,253 | ₩36,146 | ₩36,158 | -0.26% | 500 |
|---|
| 2026.02.20 | ₩36,226 | ₩36,368 | ₩36,226 | ₩36,368 | +0.39% | 1.9천 |
|---|
| 2026.02.19 | ₩36,266 | ₩36,282 | ₩36,226 | ₩36,282 | +0.04% | 1.6천 |
|---|
| 2026.02.18 | ₩36,306 | ₩36,360 | ₩36,266 | ₩36,360 | +0.15% | 4.5천 |
|---|
| 2026.02.17 | ₩36,226 | ₩36,226 | ₩35,939 | ₩36,066 | -0.44% | 6.6천 |
|---|
| 2026.02.13 | ₩36,159 | ₩36,346 | ₩36,159 | ₩36,165 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩36,413 | ₩36,413 | ₩35,973 | ₩35,973 | -1.21% | 500 |
|---|
| 2026.02.11 | ₩36,053 | ₩36,197 | ₩36,013 | ₩36,197 | +0.40% | 2.2천 |
|---|
| 2026.02.10 | ₩35,879 | ₩36,046 | ₩35,872 | ₩35,973 | +0.26% | 4.1만 |
|---|
| 2026.02.09 | ₩35,973 | ₩35,973 | ₩35,812 | ₩35,906 | -0.19% | 3.3천 |
|---|
| 2026.02.06 | ₩35,866 | ₩35,947 | ₩35,832 | ₩35,947 | +0.23% | 5.3천 |
|---|
| 2026.02.05 | ₩35,679 | ₩35,692 | ₩35,505 | ₩35,559 | -0.34% | 3.2천 |
|---|
| 2026.02.04 | ₩35,679 | ₩35,746 | ₩35,679 | ₩35,746 | +0.19% | 1.7천 |
|---|
| 2026.02.03 | ₩35,639 | ₩35,639 | ₩35,305 | ₩35,479 | -0.45% | 2천 |
|---|
| 2026.02.02 | ₩35,385 | ₩35,465 | ₩35,279 | ₩35,439 | +0.15% | 1만 |
|---|
| 2026.01.30 | ₩35,492 | ₩35,492 | ₩35,399 | ₩35,439 | -0.15% | 3.7천 |
|---|
| 2026.01.29 | ₩35,612 | ₩35,612 | ₩35,399 | ₩35,479 | -0.37% | 1.3천 |
|---|
| 2026.01.28 | ₩35,359 | ₩35,372 | ₩35,359 | ₩35,372 | +0.04% | 500 |
|---|
| 2026.01.27 | ₩35,332 | ₩35,385 | ₩35,292 | ₩35,359 | +0.08% | 5.4천 |
|---|
| 2026.01.26 | ₩35,305 | ₩35,305 | ₩35,292 | ₩35,292 | -0.04% | 1.5천 |
|---|
| 2026.01.23 | ₩35,145 | ₩35,148 | ₩35,145 | ₩35,148 | +0.01% | 9.8천 |
|---|
| 2026.01.22 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 700 |
|---|
| 2026.01.16 | ₩35,092 | ₩35,104 | ₩35,092 | ₩35,104 | +0.03% | 400 |
|---|
| 2026.01.15 | ₩35,044 | ₩35,105 | ₩34,958 | ₩35,025 | -0.05% | 2.3천 |
|---|
| 2026.01.14 | ₩34,825 | ₩34,931 | ₩34,825 | ₩34,931 | +0.31% | 6.2천 |
|---|
| 2026.01.13 | ₩34,771 | ₩34,771 | ₩34,771 | ₩34,771 | 0.00% | 200 |
|---|
| 2026.01.12 | ₩34,771 | ₩34,785 | ₩34,731 | ₩34,785 | +0.04% | 2.6천 |
|---|
| 2026.01.09 | ₩34,878 | ₩34,878 | ₩34,819 | ₩34,819 | -0.17% | 300 |
|---|
| 2026.01.08 | ₩34,531 | ₩34,611 | ₩34,531 | ₩34,611 | +0.23% | 1.4천 |
|---|
| 2026.01.07 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩34,424 | ₩34,584 | ₩34,424 | ₩34,584 | +0.47% | 500 |
|---|
| 2026.01.05 | ₩34,317 | ₩34,317 | ₩34,304 | ₩34,304 | -0.04% | 700 |
|---|
| 2026.01.02 | ₩33,810 | ₩34,091 | ₩33,750 | ₩34,091 | +0.83% | 1.2천 |
|---|
| 2025.12.31 | ₩34,037 | ₩34,037 | ₩33,837 | ₩33,837 | -0.59% | 1.2천 |
|---|
| 2025.12.30 | ₩34,117 | ₩34,121 | ₩34,089 | ₩34,089 | -0.08% | 2.1천 |
|---|
| 2025.12.29 | ₩34,077 | ₩34,091 | ₩34,077 | ₩34,091 | +0.04% | 200 |
|---|
| 2025.12.26 | ₩34,211 | ₩34,211 | ₩34,195 | ₩34,195 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩34,184 | ₩34,192 | ₩34,176 | ₩34,192 | +0.02% | 1.9천 |
|---|
| 2025.12.23 | ₩34,050 | ₩34,075 | ₩34,050 | ₩34,075 | +0.07% | 300 |
|---|
| 2025.12.22 | ₩33,957 | ₩34,026 | ₩33,904 | ₩34,026 | +0.20% | 2.5천 |
|---|
| 2025.12.19 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩34,037 | ₩34,037 | ₩33,788 | ₩33,788 | -0.73% | 300 |
|---|
| 2025.12.17 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,104 | ₩34,104 | ₩33,965 | ₩33,965 | -0.41% | 1.2천 |
|---|
| 2025.12.11 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩33,793 | ₩33,793 | ₩33,793 | ₩33,793 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩33,557 | ₩33,557 | ₩33,304 | ₩33,304 | -0.75% | 2.4천 |
|---|
| 2025.12.08 | ₩33,517 | ₩33,517 | ₩33,434 | ₩33,434 | -0.25% | 1.3천 |
|---|
| 2025.12.05 | ₩33,808 | ₩33,864 | ₩33,677 | ₩33,677 | -0.39% | 3천 |
|---|
| 2025.12.04 | ₩33,797 | ₩33,797 | ₩33,745 | ₩33,745 | -0.15% | 1.1천 |
|---|
| 2025.12.03 | ₩33,833 | ₩33,833 | ₩33,825 | ₩33,825 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,717 | ₩33,717 | ₩33,618 | ₩33,618 | -0.29% | 1.1천 |
|---|
| 2025.12.01 | ₩33,717 | ₩33,805 | ₩33,645 | ₩33,645 | -0.21% | 900 |
|---|
| 2025.11.28 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩33,610 | ₩33,670 | ₩33,610 | ₩33,649 | +0.12% | 1.7천 |
|---|
| 2025.11.25 | ₩33,196 | ₩33,424 | ₩33,196 | ₩33,424 | +0.69% | 700 |
|---|
| 2025.11.24 | ₩32,843 | ₩33,036 | ₩32,843 | ₩33,017 | +0.53% | 3.4천 |
|---|
| 2025.11.21 | ₩33,116 | ₩33,116 | ₩32,984 | ₩32,984 | -0.40% | 1.6천 |
|---|
| 2025.11.20 | ₩32,919 | ₩32,943 | ₩32,441 | ₩32,441 | -1.45% | 1.1천 |
|---|
| 2025.11.19 | ₩32,716 | ₩32,724 | ₩32,716 | ₩32,724 | +0.02% | 800 |
|---|
| 2025.11.18 | ₩32,782 | ₩32,959 | ₩32,782 | ₩32,843 | +0.18% | 1.4천 |
|---|
| 2025.11.17 | ₩33,223 | ₩33,223 | ₩32,863 | ₩32,863 | -1.08% | 3.4천 |
|---|
| 2025.11.14 | ₩33,183 | ₩33,330 | ₩33,183 | ₩33,218 | +0.10% | 1.1만 |
|---|
| 2025.11.13 | ₩33,490 | ₩33,490 | ₩33,351 | ₩33,351 | -0.41% | 1.1천 |
|---|
| 2025.11.12 | ₩33,530 | ₩33,557 | ₩33,473 | ₩33,473 | -0.17% | 9.5천 |
|---|
| 2025.11.11 | ₩33,210 | ₩33,347 | ₩33,210 | ₩33,347 | +0.41% | 2.3천 |
|---|
| 2025.11.10 | ₩33,032 | ₩33,075 | ₩33,032 | ₩33,075 | +0.13% | 1.3천 |
|---|
| 2025.11.07 | ₩32,742 | ₩32,899 | ₩32,702 | ₩32,899 | +0.48% | 700 |
|---|
| 2025.11.06 | ₩32,702 | ₩32,716 | ₩32,697 | ₩32,697 | -0.02% | 600 |
|---|
| 2025.11.05 | ₩32,674 | ₩32,750 | ₩32,674 | ₩32,750 | +0.23% | 500 |
|---|
| 2025.11.04 | ₩32,527 | ₩32,527 | ₩32,527 | ₩32,527 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩32,515 | ₩32,590 | ₩32,515 | ₩32,590 | +0.23% | 700 |
|---|
| 2025.10.31 | ₩32,702 | ₩32,724 | ₩32,702 | ₩32,724 | +0.07% | 300 |
|---|
| 2025.10.30 | ₩32,849 | ₩32,849 | ₩32,810 | ₩32,810 | -0.12% | 1.5천 |
|---|
| 2025.10.29 | ₩33,045 | ₩33,045 | ₩32,738 | ₩32,738 | -0.93% | 200 |
|---|
| 2025.10.28 | ₩33,272 | ₩33,272 | ₩33,129 | ₩33,129 | -0.43% | 2천 |
|---|
| 2025.10.27 | ₩33,410 | ₩33,439 | ₩33,356 | ₩33,439 | +0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩33,503 | ₩33,503 | ₩33,418 | ₩33,418 | -0.25% | 1.1천 |
|---|
| 2025.10.23 | ₩33,436 | ₩33,450 | ₩33,366 | ₩33,366 | -0.21% | 400 |
|---|
| 2025.10.22 | ₩33,538 | ₩33,538 | ₩33,404 | ₩33,404 | -0.40% | 900 |
|---|
| 2025.10.21 | ₩33,330 | ₩33,475 | ₩33,263 | ₩33,422 | +0.28% | 600 |
|---|
| 2025.10.20 | ₩33,303 | ₩33,343 | ₩33,303 | ₩33,311 | +0.02% | 600 |
|---|
| 2025.10.17 | ₩32,956 | ₩33,064 | ₩32,956 | ₩33,064 | +0.33% | 1.5천 |
|---|
| 2025.10.16 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩33,370 | ₩33,370 | ₩33,226 | ₩33,226 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩33,410 | ₩33,410 | ₩33,303 | ₩33,303 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩32,916 | ₩32,988 | ₩32,916 | ₩32,988 | +0.22% | 200 |
|---|
| 2025.10.10 | ₩33,360 | ₩33,370 | ₩32,820 | ₩32,820 | -1.62% | 9.3천 |
|---|