시장 데이터를 불러오는 중
전체 종목
Eventide Small Cap ETF 과거 주가
Eventide Small Cap ETF · ESSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eventide Small Cap ETF · ESSC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,546 | ₩38,654 | ₩38,546 | ₩38,573 | +0.07% | 3.9만 |
| 2026.10.08 | ₩38,164 | ₩38,412 | ₩37,983 | ₩38,399 | +0.62% | 6.9천 |
| 2026.10.07 | ₩38,359 | ₩38,479 | ₩38,359 | ₩38,402 | +0.11% | 2.6천 |
| 2026.10.06 | ₩39,432 | ₩39,432 | ₩38,922 | ₩38,941 | -1.24% | 5.6천 |
| 2026.10.05 | ₩39,137 | ₩39,204 | ₩39,122 | ₩39,122 | -0.04% | 2.7천 |
| 2026.10.02 | ₩39,036 | ₩39,036 | ₩38,906 | ₩38,906 | -0.33% | 3.5천 |
| 2026.10.01 | ₩38,265 | ₩38,694 | ₩38,131 | ₩38,573 | +0.81% | 7.6천 |
| 2026.09.30 | ₩38,600 | ₩38,600 | ₩38,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,408 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩38,332 | ₩38,448 | ₩38,157 | ₩38,448 | +0.30% | 6.8천 |
|---|
| 2026.09.28 | ₩38,774 | ₩38,774 | ₩38,479 | ₩38,565 | -0.54% | 2.9천 |
|---|
| 2026.09.25 | ₩38,829 | ₩39,090 | ₩38,829 | ₩39,013 | +0.47% | 1.5천 |
|---|
| 2026.09.24 | ₩38,895 | ₩38,931 | ₩38,520 | ₩38,931 | +0.09% | 5.8천 |
|---|
| 2026.09.23 | ₩39,257 | ₩39,318 | ₩39,037 | ₩39,037 | -0.56% | 2.5천 |
|---|
| 2026.09.22 | ₩39,619 | ₩39,729 | ₩39,525 | ₩39,609 | -0.03% | 2.3천 |
|---|
| 2026.09.21 | ₩39,385 | ₩39,385 | ₩39,365 | ₩39,379 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩39,016 | ₩39,096 | ₩39,002 | ₩39,090 | +0.19% | 9.1천 |
|---|
| 2026.09.17 | ₩39,432 | ₩39,472 | ₩39,351 | ₩39,398 | -0.09% | 6.3천 |
|---|
| 2026.09.16 | ₩39,391 | ₩39,460 | ₩38,748 | ₩39,080 | -0.79% | 5.8천 |
|---|
| 2026.09.15 | ₩39,378 | ₩39,378 | ₩39,217 | ₩39,237 | -0.36% | 7.8천 |
|---|
| 2026.09.14 | ₩39,646 | ₩39,673 | ₩39,485 | ₩39,571 | -0.19% | 3.2천 |
|---|
| 2026.09.11 | ₩39,713 | ₩39,740 | ₩39,673 | ₩39,705 | -0.02% | 6.9천 |
|---|
| 2026.09.10 | ₩39,566 | ₩39,566 | ₩39,378 | ₩39,473 | -0.23% | 1.4천 |
|---|
| 2026.09.09 | ₩39,928 | ₩39,941 | ₩39,847 | ₩39,847 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩40,733 | ₩40,733 | ₩40,454 | ₩40,454 | -0.68% | 3.1천 |
|---|
| 2026.09.04 | ₩40,639 | ₩40,840 | ₩40,627 | ₩40,840 | +0.50% | 3.6천 |
|---|
| 2026.09.03 | ₩40,451 | ₩40,746 | ₩40,451 | ₩40,696 | +0.61% | 2.4천 |
|---|
| 2026.09.02 | ₩40,384 | ₩40,518 | ₩40,377 | ₩40,444 | +0.15% | 4.9천 |
|---|
| 2026.09.01 | ₩40,317 | ₩40,317 | ₩40,022 | ₩40,026 | -0.72% | 1.5천 |
|---|
| 2026.08.31 | ₩40,679 | ₩40,679 | ₩40,384 | ₩40,610 | -0.17% | 3.7천 |
|---|
| 2026.08.28 | ₩41,403 | ₩41,403 | ₩40,797 | ₩40,797 | -1.46% | 2.3천 |
|---|
| 2026.08.27 | ₩41,256 | ₩41,437 | ₩41,256 | ₩41,430 | +0.42% | 9.4천 |
|---|
| 2026.08.26 | ₩41,222 | ₩41,296 | ₩41,175 | ₩41,253 | +0.07% | 2.6천 |
|---|
| 2026.08.25 | ₩41,175 | ₩41,215 | ₩41,108 | ₩41,175 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩41,135 | ₩41,175 | ₩41,058 | ₩41,058 | -0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩41,282 | ₩41,403 | ₩41,282 | ₩41,391 | +0.26% | 6.7천 |
|---|
| 2026.08.20 | ₩41,269 | ₩41,269 | ₩41,175 | ₩41,215 | -0.13% | 7.6천 |
|---|
| 2026.08.19 | ₩41,926 | ₩41,926 | ₩41,726 | ₩41,726 | -0.48% | 2.6천 |
|---|
| 2026.08.18 | ₩42,020 | ₩42,020 | ₩41,624 | ₩41,624 | -0.94% | 4.6천 |
|---|
| 2026.08.17 | ₩42,181 | ₩42,221 | ₩42,145 | ₩42,145 | -0.09% | 1.2천 |
|---|
| 2026.08.14 | ₩42,275 | ₩42,308 | ₩42,208 | ₩42,303 | +0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩42,208 | ₩42,272 | ₩42,101 | ₩42,272 | +0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩41,899 | ₩42,067 | ₩41,899 | ₩42,067 | +0.40% | 2.9천 |
|---|
| 2026.08.11 | ₩42,007 | ₩42,007 | ₩41,926 | ₩41,930 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩41,940 | ₩41,953 | ₩41,745 | ₩41,769 | -0.41% | 5.4천 |
|---|
| 2026.08.07 | ₩41,832 | ₩42,020 | ₩41,832 | ₩41,989 | +0.38% | 5.5천 |
|---|
| 2026.08.06 | ₩41,712 | ₩41,779 | ₩41,443 | ₩41,457 | -0.61% | 3.3천 |
|---|
| 2026.08.05 | ₩42,007 | ₩42,047 | ₩41,761 | ₩41,761 | -0.58% | 3천 |
|---|
| 2026.08.04 | ₩41,651 | ₩42,101 | ₩41,645 | ₩42,066 | +1.00% | 1.4천 |
|---|
| 2026.08.03 | ₩40,920 | ₩41,325 | ₩40,826 | ₩41,325 | +0.99% | 2.1천 |
|---|
| 2026.07.31 | ₩40,545 | ₩40,675 | ₩40,545 | ₩40,675 | +0.32% | 1.4천 |
|---|
| 2026.07.30 | ₩40,619 | ₩40,987 | ₩40,491 | ₩40,987 | +0.91% | 7.7천 |
|---|
| 2026.07.29 | ₩41,202 | ₩41,256 | ₩40,578 | ₩40,652 | -1.33% | 5.4천 |
|---|
| 2026.07.28 | ₩40,860 | ₩41,229 | ₩40,746 | ₩41,229 | +0.90% | 4.5천 |
|---|
| 2026.07.27 | ₩41,376 | ₩41,376 | ₩40,961 | ₩41,135 | -0.58% | 1.6천 |
|---|
| 2026.07.24 | ₩41,041 | ₩41,162 | ₩40,903 | ₩40,903 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩41,081 | ₩41,081 | ₩40,893 | ₩40,966 | -0.28% | 2.5천 |
|---|
| 2026.07.22 | ₩41,685 | ₩41,685 | ₩41,236 | ₩41,289 | -0.95% | 7.9천 |
|---|
| 2026.07.21 | ₩41,363 | ₩41,671 | ₩41,363 | ₩41,671 | +0.75% | 3.1천 |
|---|
| 2026.07.20 | ₩41,484 | ₩41,484 | ₩41,215 | ₩41,222 | -0.63% | 1.5천 |
|---|
| 2026.07.17 | ₩41,645 | ₩41,645 | ₩41,390 | ₩41,578 | -0.16% | 1.5천 |
|---|
| 2026.07.16 | ₩41,725 | ₩42,020 | ₩41,725 | ₩41,779 | +0.13% | 7.5천 |
|---|
| 2026.07.15 | ₩41,846 | ₩41,846 | ₩41,578 | ₩41,775 | -0.17% | 6.6천 |
|---|
| 2026.07.14 | ₩41,725 | ₩41,725 | ₩41,713 | ₩41,713 | -0.03% | 800 |
|---|
| 2026.07.13 | ₩41,752 | ₩41,752 | ₩41,497 | ₩41,501 | -0.60% | 1.3천 |
|---|
| 2026.07.10 | ₩41,899 | ₩41,906 | ₩41,846 | ₩41,897 | -0.01% | 9.4천 |
|---|
| 2026.07.09 | ₩42,235 | ₩42,248 | ₩42,106 | ₩42,106 | -0.30% | 1.5천 |
|---|
| 2026.07.08 | ₩41,457 | ₩41,508 | ₩41,081 | ₩41,508 | +0.12% | 2.8천 |
|---|
| 2026.07.07 | ₩41,753 | ₩42,168 | ₩41,753 | ₩41,984 | +0.55% | 5.1천 |
|---|
| 2026.07.06 | ₩42,302 | ₩42,436 | ₩42,166 | ₩42,166 | -0.32% | 3.8천 |
|---|
| 2026.07.02 | ₩42,570 | ₩42,570 | ₩41,635 | ₩41,889 | -1.60% | 4.1천 |
|---|
| 2026.07.01 | ₩42,811 | ₩42,852 | ₩42,347 | ₩42,347 | -1.08% | 39.1만 |
|---|
| 2026.06.30 | ₩42,382 | ₩42,677 | ₩42,382 | ₩42,644 | +0.62% | 3.6천 |
|---|
| 2026.06.29 | ₩42,181 | ₩42,215 | ₩42,181 | ₩42,215 | +0.08% | 500 |
|---|
| 2026.06.26 | ₩41,960 | ₩42,119 | ₩41,899 | ₩42,119 | +0.38% | 1.3천 |
|---|
| 2026.06.25 | ₩41,980 | ₩41,980 | ₩41,738 | ₩41,886 | -0.22% | 1.9천 |
|---|
| 2026.06.24 | ₩41,671 | ₩41,671 | ₩41,323 | ₩41,443 | -0.55% | 2.5천 |
|---|
| 2026.06.23 | ₩40,974 | ₩41,215 | ₩40,934 | ₩41,020 | +0.11% | 2.5천 |
|---|
| 2026.06.22 | ₩41,403 | ₩41,403 | ₩41,282 | ₩41,323 | -0.19% | 2.2천 |
|---|
| 2026.06.18 | ₩40,786 | ₩41,014 | ₩40,706 | ₩41,014 | +0.56% | 2.9천 |
|---|
| 2026.06.17 | ₩40,893 | ₩41,034 | ₩40,169 | ₩40,244 | -1.59% | 3.9천 |
|---|
| 2026.06.16 | ₩41,081 | ₩41,081 | ₩40,625 | ₩40,625 | -1.11% | 4.2천 |
|---|
| 2026.06.15 | ₩41,189 | ₩41,189 | ₩40,800 | ₩40,813 | -0.91% | 6.8천 |
|---|
| 2026.06.12 | ₩40,370 | ₩40,974 | ₩40,370 | ₩40,746 | +0.93% | 3.3천 |
|---|
| 2026.06.11 | ₩39,740 | ₩40,317 | ₩39,606 | ₩40,240 | +1.26% | 900 |
|---|
| 2026.06.10 | ₩40,008 | ₩40,008 | ₩39,208 | ₩39,208 | -2.00% | 2.4천 |
|---|
| 2026.06.09 | ₩39,740 | ₩39,968 | ₩38,895 | ₩39,681 | -0.15% | 3.6천 |
|---|
| 2026.06.08 | ₩39,472 | ₩39,485 | ₩39,342 | ₩39,342 | -0.33% | 1.1천 |
|---|
| 2026.06.05 | ₩39,847 | ₩39,901 | ₩39,186 | ₩39,186 | -1.66% | 1.3천 |
|---|
| 2026.06.04 | ₩39,660 | ₩40,478 | ₩39,660 | ₩40,439 | +1.96% | 3.7천 |
|---|
| 2026.06.03 | ₩39,914 | ₩39,975 | ₩39,807 | ₩39,897 | -0.04% | 4.4천 |
|---|
| 2026.06.02 | ₩40,283 | ₩40,283 | ₩40,176 | ₩40,211 | -0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩40,183 | ₩40,183 | ₩39,774 | ₩40,006 | -0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩40,303 | ₩40,303 | ₩40,075 | ₩40,114 | -0.47% | 4.4천 |
|---|
| 2026.05.28 | ₩40,303 | ₩40,370 | ₩40,303 | ₩40,322 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩40,344 | ₩40,370 | ₩40,311 | ₩40,311 | -0.08% | 1.4천 |
|---|
| 2026.05.26 | ₩40,263 | ₩40,303 | ₩40,142 | ₩40,303 | +0.10% | 1.6천 |
|---|
| 2026.05.22 | ₩39,311 | ₩39,579 | ₩39,311 | ₩39,539 | +0.58% | 1.1만 |
|---|
| 2026.05.21 | ₩38,654 | ₩39,190 | ₩38,654 | ₩39,128 | +1.23% | 2.3천 |
|---|
| 2026.05.20 | ₩38,359 | ₩38,891 | ₩38,359 | ₩38,891 | +1.39% | 1.5천 |
|---|
| 2026.05.19 | ₩37,842 | ₩38,144 | ₩37,809 | ₩37,983 | +0.37% | 7.2천 |
|---|
| 2026.05.18 | ₩38,882 | ₩38,882 | ₩38,345 | ₩38,506 | -0.97% | 2.7천 |
|---|
| 2026.05.15 | ₩38,909 | ₩39,029 | ₩38,738 | ₩38,738 | -0.44% | 2천 |
|---|
| 2026.05.14 | ₩39,686 | ₩39,686 | ₩39,525 | ₩39,571 | -0.29% | 3.5천 |
|---|
| 2026.05.13 | ₩39,257 | ₩39,472 | ₩39,257 | ₩39,391 | +0.34% | 2.3천 |
|---|
| 2026.05.12 | ₩38,955 | ₩39,458 | ₩38,955 | ₩39,458 | +1.29% | 3천 |
|---|
| 2026.05.11 | ₩39,955 | ₩39,955 | ₩39,800 | ₩39,800 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩39,700 | ₩39,914 | ₩39,698 | ₩39,843 | +0.36% | 2.1천 |
|---|
| 2026.05.07 | ₩39,941 | ₩40,008 | ₩39,483 | ₩39,483 | -1.15% | 4.5천 |
|---|
| 2026.05.06 | ₩39,700 | ₩39,961 | ₩39,700 | ₩39,961 | +0.66% | 2.2천 |
|---|
| 2026.05.05 | ₩39,163 | ₩39,566 | ₩39,127 | ₩39,520 | +0.91% | 4.7천 |
|---|
| 2026.05.04 | ₩39,069 | ₩39,069 | ₩38,600 | ₩38,768 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩38,828 | ₩39,029 | ₩38,828 | ₩38,969 | +0.36% | 1.4천 |
|---|
| 2026.04.30 | ₩38,432 | ₩38,895 | ₩38,432 | ₩38,812 | +0.99% | 6.4천 |
|---|
| 2026.04.29 | ₩38,654 | ₩38,654 | ₩37,903 | ₩38,003 | -1.68% | 2.2천 |
|---|
| 2026.04.28 | ₩38,754 | ₩38,768 | ₩38,372 | ₩38,422 | -0.86% | 4.5천 |
|---|
| 2026.04.27 | ₩38,714 | ₩38,737 | ₩38,640 | ₩38,737 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩38,479 | ₩38,721 | ₩38,426 | ₩38,652 | +0.45% | 9.4천 |
|---|
| 2026.04.23 | ₩38,815 | ₩38,815 | ₩38,345 | ₩38,446 | -0.95% | 3천 |
|---|
| 2026.04.22 | ₩38,701 | ₩38,701 | ₩38,466 | ₩38,613 | -0.23% | 4.8천 |
|---|
| 2026.04.21 | ₩39,137 | ₩39,137 | ₩38,493 | ₩38,493 | -1.64% | 5.9천 |
|---|
| 2026.04.20 | ₩38,748 | ₩38,815 | ₩38,748 | ₩38,815 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩38,399 | ₩38,935 | ₩38,399 | ₩38,635 | +0.61% | 1.8천 |
|---|
| 2026.04.16 | ₩37,742 | ₩37,822 | ₩37,621 | ₩37,822 | +0.21% | 4.9천 |
|---|
| 2026.04.15 | ₩37,567 | ₩37,688 | ₩37,393 | ₩37,652 | +0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩37,648 | ₩37,648 | ₩37,594 | ₩37,630 | -0.05% | 3.6만 |
|---|
| 2026.04.13 | ₩36,950 | ₩37,252 | ₩36,950 | ₩37,252 | +0.82% | 1.3만 |
|---|
| 2026.04.10 | ₩36,628 | ₩36,736 | ₩36,628 | ₩36,709 | +0.22% | 1.8천 |
|---|
| 2026.04.09 | ₩36,280 | ₩36,964 | ₩36,280 | ₩36,913 | +1.74% | 1.1천 |
|---|
| 2026.04.08 | ₩36,883 | ₩36,883 | ₩36,588 | ₩36,682 | -0.55% | 1.9천 |
|---|
| 2026.04.07 | ₩35,381 | ₩35,676 | ₩35,381 | ₩35,663 | +0.80% | 7천 |
|---|
| 2026.04.06 | ₩35,663 | ₩35,663 | ₩35,435 | ₩35,569 | -0.26% | 1.1만 |
|---|
| 2026.04.02 | ₩35,663 | ₩35,663 | ₩35,274 | ₩35,475 | -0.53% | 8.9천 |
|---|
| 2026.04.01 | ₩35,368 | ₩35,797 | ₩35,314 | ₩35,408 | +0.11% | 9.3천 |
|---|
| 2026.03.31 | ₩34,429 | ₩35,086 | ₩34,429 | ₩35,086 | +1.91% | 8천 |
|---|
| 2026.03.30 | ₩34,818 | ₩34,818 | ₩33,812 | ₩33,919 | -2.58% | 1.3만 |
|---|
| 2026.03.27 | ₩34,784 | ₩34,784 | ₩34,322 | ₩34,348 | -1.25% | 1.5만 |
|---|
| 2026.03.26 | ₩35,148 | ₩35,167 | ₩34,945 | ₩34,945 | -0.58% | 1.7천 |
|---|
| 2026.03.25 | ₩35,435 | ₩35,435 | ₩35,287 | ₩35,435 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩35,153 | ₩35,207 | ₩35,036 | ₩35,036 | -0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩34,831 | ₩35,099 | ₩34,831 | ₩34,871 | +0.12% | 3.1천 |
|---|
| 2026.03.20 | ₩34,241 | ₩34,241 | ₩33,993 | ₩33,993 | -0.72% | 6.9만 |
|---|
| 2026.03.19 | ₩34,241 | ₩34,778 | ₩34,241 | ₩34,751 | +1.49% | 1.4천 |
|---|
| 2026.03.18 | ₩34,845 | ₩34,898 | ₩34,511 | ₩34,511 | -0.96% | 2.1천 |
|---|
| 2026.03.17 | ₩35,086 | ₩35,086 | ₩34,992 | ₩35,012 | -0.21% | 1.9천 |
|---|
| 2026.03.16 | ₩34,952 | ₩35,019 | ₩34,772 | ₩34,772 | -0.51% | 1.5천 |
|---|
| 2026.03.13 | ₩34,456 | ₩34,496 | ₩34,375 | ₩34,377 | -0.23% | 2.8천 |
|---|
| 2026.03.12 | ₩34,630 | ₩34,630 | ₩34,450 | ₩34,450 | -0.52% | 1.5천 |
|---|
| 2026.03.11 | ₩35,006 | ₩35,223 | ₩35,006 | ₩35,223 | +0.62% | 900 |
|---|
| 2026.03.10 | ₩35,596 | ₩35,596 | ₩35,232 | ₩35,232 | -1.02% | 2.6천 |
|---|
| 2026.03.09 | ₩34,221 | ₩35,323 | ₩34,174 | ₩35,323 | +3.22% | 2.5천 |
|---|
| 2026.03.06 | ₩35,140 | ₩35,140 | ₩35,038 | ₩35,038 | -0.29% | 500 |
|---|
| 2026.03.05 | ₩36,172 | ₩36,172 | ₩35,609 | ₩35,875 | -0.82% | 2.2천 |
|---|
| 2026.03.04 | ₩36,172 | ₩36,602 | ₩36,172 | ₩36,522 | +0.97% | 6.7천 |
|---|
| 2026.03.03 | ₩35,462 | ₩36,320 | ₩35,462 | ₩36,253 | +2.23% | 1.6천 |
|---|
| 2026.03.02 | ₩35,824 | ₩36,803 | ₩35,824 | ₩36,787 | +2.69% | 3.2천 |
|---|
| 2026.02.27 | ₩36,441 | ₩36,535 | ₩36,441 | ₩36,535 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩37,004 | ₩37,066 | ₩36,689 | ₩37,066 | +0.17% | 4.8천 |
|---|
| 2026.02.25 | ₩37,031 | ₩37,031 | ₩36,964 | ₩37,016 | -0.04% | 1.2천 |
|---|
| 2026.02.24 | ₩36,803 | ₩36,816 | ₩36,736 | ₩36,811 | +0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩36,427 | ₩36,441 | ₩36,266 | ₩36,427 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩36,958 | ₩37,272 | ₩36,958 | ₩37,219 | +0.70% | 8.5천 |
|---|
| 2026.02.19 | ₩36,964 | ₩37,129 | ₩36,924 | ₩37,129 | +0.45% | 800 |
|---|
| 2026.02.18 | ₩37,406 | ₩37,406 | ₩37,185 | ₩37,185 | -0.59% | 1천 |
|---|
| 2026.02.17 | ₩37,058 | ₩37,058 | ₩37,043 | ₩37,043 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩37,071 | ₩37,165 | ₩36,984 | ₩36,984 | -0.24% | 500 |
|---|
| 2026.02.12 | ₩37,272 | ₩37,272 | ₩36,468 | ₩36,685 | -1.58% | 4.6천 |
|---|
| 2026.02.11 | ₩37,540 | ₩37,540 | ₩37,138 | ₩37,380 | -0.43% | 8.1천 |
|---|
| 2026.02.10 | ₩37,675 | ₩37,768 | ₩37,514 | ₩37,540 | -0.36% | 5.8천 |
|---|
| 2026.02.09 | ₩37,366 | ₩37,433 | ₩37,353 | ₩37,380 | +0.04% | 7천 |
|---|
| 2026.02.06 | ₩36,870 | ₩37,326 | ₩36,870 | ₩37,326 | +1.24% | 7.4천 |
|---|
| 2026.02.05 | ₩36,481 | ₩36,481 | ₩36,011 | ₩36,119 | -0.99% | 2.1천 |
|---|
| 2026.02.04 | ₩36,877 | ₩36,950 | ₩36,615 | ₩36,615 | -0.71% | 8.4천 |
|---|
| 2026.02.03 | ₩36,628 | ₩36,628 | ₩36,065 | ₩36,441 | -0.51% | 2.2만 |
|---|
| 2026.02.02 | ₩35,582 | ₩36,628 | ₩35,582 | ₩36,442 | +2.42% | 4.3천 |
|---|
| 2026.01.30 | ₩36,011 | ₩36,159 | ₩35,851 | ₩36,025 | +0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩36,320 | ₩36,481 | ₩36,011 | ₩36,481 | +0.44% | 3.2만 |
|---|
| 2026.01.28 | ₩36,577 | ₩36,577 | ₩36,347 | ₩36,347 | -0.63% | 2.8만 |
|---|
| 2026.01.27 | ₩36,830 | ₩36,830 | ₩36,454 | ₩36,575 | -0.69% | 6.8천 |
|---|
| 2026.01.26 | ₩36,602 | ₩36,682 | ₩36,575 | ₩36,607 | +0.01% | 2천 |
|---|
| 2026.01.23 | ₩36,915 | ₩36,977 | ₩36,635 | ₩36,671 | -0.66% | 4.9천 |
|---|
| 2026.01.22 | ₩37,111 | ₩37,581 | ₩37,111 | ₩37,308 | +0.53% | 5.8천 |
|---|
| 2026.01.21 | ₩36,749 | ₩37,017 | ₩36,521 | ₩36,942 | +0.53% | 3.2천 |
|---|
| 2026.01.20 | ₩36,186 | ₩36,214 | ₩36,011 | ₩36,095 | -0.25% | 1.1천 |
|---|
| 2026.01.16 | ₩36,662 | ₩36,789 | ₩36,549 | ₩36,549 | -0.31% | 3.8천 |
|---|
| 2026.01.15 | ₩36,803 | ₩36,816 | ₩36,663 | ₩36,663 | -0.38% | 1.2천 |
|---|
| 2026.01.14 | ₩36,132 | ₩36,289 | ₩36,105 | ₩36,289 | +0.43% | 4.7천 |
|---|
| 2026.01.13 | ₩36,320 | ₩36,320 | ₩36,103 | ₩36,103 | -0.60% | 3.2천 |
|---|
| 2026.01.12 | ₩36,199 | ₩36,320 | ₩36,152 | ₩36,300 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩36,333 | ₩36,333 | ₩36,266 | ₩36,293 | -0.11% | 1.1천 |
|---|
| 2026.01.08 | ₩35,683 | ₩36,079 | ₩35,683 | ₩36,065 | +1.07% | 1.3만 |
|---|
| 2026.01.07 | ₩36,038 | ₩36,038 | ₩35,589 | ₩35,832 | -0.57% | 25.8만 |
|---|
| 2026.01.06 | ₩35,260 | ₩35,619 | ₩35,260 | ₩35,619 | +1.02% | 1.7천 |
|---|
| 2026.01.05 | ₩35,294 | ₩35,294 | ₩35,248 | ₩35,248 | -0.13% | 500 |
|---|
| 2026.01.02 | ₩34,664 | ₩34,845 | ₩34,576 | ₩34,729 | +0.19% | 2.8천 |
|---|
| 2025.12.31 | ₩35,099 | ₩35,099 | ₩34,737 | ₩34,737 | -1.03% | 2.1천 |
|---|
| 2025.12.30 | ₩35,140 | ₩35,140 | ₩34,965 | ₩34,965 | -0.50% | 4.5만 |
|---|
| 2025.12.29 | ₩35,126 | ₩35,193 | ₩35,099 | ₩35,154 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩35,448 | ₩35,462 | ₩35,368 | ₩35,456 | +0.02% | 6.2천 |
|---|
| 2025.12.24 | ₩35,488 | ₩35,596 | ₩35,488 | ₩35,596 | +0.30% | 2.5천 |
|---|
| 2025.12.23 | ₩35,435 | ₩35,542 | ₩35,381 | ₩35,435 | 0.00% | 5.1천 |
|---|
| 2025.12.22 | ₩35,663 | ₩35,783 | ₩35,623 | ₩35,623 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩35,327 | ₩35,368 | ₩35,281 | ₩35,311 | -0.05% | 5.2천 |
|---|
| 2025.12.18 | ₩35,395 | ₩35,421 | ₩35,163 | ₩35,228 | -0.47% | 22.3만 |
|---|
| 2025.12.17 | ₩35,395 | ₩35,395 | ₩34,908 | ₩34,908 | -1.38% | 700 |
|---|
| 2025.12.16 | ₩35,462 | ₩35,462 | ₩35,126 | ₩35,235 | -0.64% | 900 |
|---|
| 2025.12.15 | ₩35,931 | ₩35,931 | ₩35,362 | ₩35,362 | -1.58% | 700 |
|---|
| 2025.12.12 | ₩35,891 | ₩35,891 | ₩35,495 | ₩35,495 | -1.10% | 3.1만 |
|---|
| 2025.12.11 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 1.4천 |
|---|
| 2025.12.10 | ₩35,193 | ₩35,569 | ₩35,193 | ₩35,569 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩35,153 | ₩35,153 | ₩34,918 | ₩34,918 | -0.67% | 400 |
|---|
| 2025.12.08 | ₩35,000 | ₩35,000 | ₩35,000 | ₩35,000 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,019 | ₩35,173 | ₩34,925 | ₩34,925 | -0.27% | 2.6천 |
|---|
| 2025.12.04 | ₩35,183 | ₩35,183 | ₩35,062 | ₩35,062 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩34,952 | ₩34,952 | ₩34,947 | ₩34,947 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩34,456 | ₩34,456 | ₩34,450 | ₩34,450 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,643 | ₩34,697 | ₩34,442 | ₩34,442 | -0.58% | 800 |
|---|
| 2025.11.28 | ₩34,804 | ₩34,804 | ₩34,804 | ₩34,804 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,684 | ₩34,711 | ₩34,684 | ₩34,711 | +0.08% | 500 |
|---|
| 2025.11.25 | ₩34,415 | ₩34,469 | ₩34,415 | ₩34,469 | +0.16% | 300 |
|---|
| 2025.11.24 | ₩33,597 | ₩33,723 | ₩33,597 | ₩33,723 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩33,302 | ₩33,302 | ₩33,270 | ₩33,270 | -0.10% | 800 |
|---|
| 2025.11.20 | ₩30,419 | ₩33,114 | ₩27,669 | ₩32,165 | +5.74% | 1.3천 |
|---|
| 2025.11.19 | ₩32,526 | ₩32,573 | ₩32,498 | ₩32,573 | +0.14% | 700 |
|---|
| 2025.11.18 | ₩32,404 | ₩32,675 | ₩32,337 | ₩32,548 | +0.45% | 1.3천 |
|---|
| 2025.11.17 | ₩33,021 | ₩33,021 | ₩32,429 | ₩32,429 | -1.79% | 1.3천 |
|---|
| 2025.11.14 | ₩33,176 | ₩33,182 | ₩33,072 | ₩33,072 | -0.32% | 1천 |
|---|
| 2025.11.13 | ₩33,132 | ₩33,132 | ₩32,880 | ₩32,908 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩33,973 | ₩33,973 | ₩33,772 | ₩33,780 | -0.57% | 5.9천 |
|---|
| 2025.11.11 | ₩33,517 | ₩33,745 | ₩33,517 | ₩33,717 | +0.60% | 4천 |
|---|
| 2025.11.10 | ₩33,423 | ₩33,731 | ₩33,423 | ₩33,624 | +0.60% | 900 |
|---|
| 2025.11.07 | ₩32,873 | ₩33,128 | ₩32,873 | ₩33,094 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩33,356 | ₩33,356 | ₩33,042 | ₩33,042 | -0.94% | 1.2천 |
|---|
| 2025.11.05 | ₩33,459 | ₩33,766 | ₩33,459 | ₩33,766 | +0.92% | 300 |
|---|
| 2025.11.04 | ₩33,557 | ₩33,557 | ₩33,391 | ₩33,391 | -0.50% | 1.7천 |
|---|
| 2025.11.03 | ₩33,785 | ₩33,837 | ₩33,785 | ₩33,837 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩33,892 | ₩33,981 | ₩33,892 | ₩33,981 | +0.26% | 2.4천 |
|---|
| 2025.10.30 | ₩33,903 | ₩33,903 | ₩33,766 | ₩33,766 | -0.40% | 2.5천 |
|---|
| 2025.10.29 | ₩33,959 | ₩33,959 | ₩33,914 | ₩33,914 | -0.13% | 400 |
|---|
| 2025.10.28 | ₩34,831 | ₩34,831 | ₩34,484 | ₩34,484 | -1.00% | 200 |
|---|
| 2025.10.27 | ₩34,778 | ₩34,778 | ₩34,715 | ₩34,715 | -0.18% | 200 |
|---|
| 2025.10.24 | ₩34,617 | ₩34,630 | ₩34,552 | ₩34,552 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩34,161 | ₩34,161 | ₩34,112 | ₩34,112 | -0.14% | 700 |
|---|
| 2025.10.22 | ₩33,584 | ₩33,841 | ₩33,584 | ₩33,841 | +0.77% | 800 |
|---|
| 2025.10.21 | ₩34,348 | ₩34,348 | ₩34,268 | ₩34,268 | -0.23% | 300 |
|---|
| 2025.10.20 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,436 | ₩33,450 | ₩33,249 | ₩33,420 | -0.05% | 3.3천 |
|---|
| 2025.10.16 | ₩33,986 | ₩33,986 | ₩33,450 | ₩33,489 | -1.46% | 800 |
|---|
| 2025.10.15 | ₩34,161 | ₩34,161 | ₩33,985 | ₩34,094 | -0.20% | 4.8천 |
|---|
| 2025.10.14 | ₩33,188 | ₩33,722 | ₩33,188 | ₩33,722 | +1.61% | 800 |
|---|
| 2025.10.13 | ₩33,195 | ₩33,245 | ₩33,195 | ₩33,245 | +0.15% | 100 |
|---|
| 2025.10.10 | ₩33,906 | ₩33,906 | ₩32,717 | ₩32,717 | -3.50% | 1.5만 |
|---|