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 | ₩38,537 | ₩38,645 | ₩38,537 | ₩38,564 | +0.07% | 3.9만 |
| 2026.10.08 | ₩38,155 | ₩38,403 | ₩37,974 | ₩38,390 | +0.62% | 6.9천 |
| 2026.10.07 | ₩38,350 | ₩38,470 | ₩38,350 | ₩38,393 | +0.11% | 2.6천 |
| 2026.10.06 | ₩39,422 | ₩39,422 | ₩38,913 | ₩38,932 | -1.24% | 5.6천 |
| 2026.10.05 | ₩39,127 | ₩39,195 | ₩39,113 | ₩39,113 | -0.04% | 2.7천 |
| 2026.10.02 | ₩39,027 | ₩39,027 | ₩38,897 | ₩38,897 | -0.33% | 3.5천 |
| 2026.10.01 | ₩38,256 | ₩38,685 | ₩38,122 | ₩38,564 | +0.81% | 7.6천 |
| 2026.09.30 | ₩38,591 | ₩38,591 | ₩38,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,399 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩38,323 | ₩38,440 | ₩38,149 | ₩38,440 | +0.30% | 6.8천 |
|---|
| 2026.09.28 | ₩38,765 | ₩38,765 | ₩38,470 | ₩38,556 | -0.54% | 2.9천 |
|---|
| 2026.09.25 | ₩38,820 | ₩39,081 | ₩38,820 | ₩39,004 | +0.47% | 1.5천 |
|---|
| 2026.09.24 | ₩38,886 | ₩38,922 | ₩38,511 | ₩38,922 | +0.09% | 5.8천 |
|---|
| 2026.09.23 | ₩39,248 | ₩39,308 | ₩39,028 | ₩39,028 | -0.56% | 2.5천 |
|---|
| 2026.09.22 | ₩39,610 | ₩39,720 | ₩39,516 | ₩39,599 | -0.03% | 2.3천 |
|---|
| 2026.09.21 | ₩39,376 | ₩39,376 | ₩39,355 | ₩39,370 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩39,007 | ₩39,087 | ₩38,993 | ₩39,081 | +0.19% | 9.1천 |
|---|
| 2026.09.17 | ₩39,422 | ₩39,463 | ₩39,342 | ₩39,389 | -0.09% | 6.3천 |
|---|
| 2026.09.16 | ₩39,382 | ₩39,451 | ₩38,739 | ₩39,071 | -0.79% | 5.8천 |
|---|
| 2026.09.15 | ₩39,369 | ₩39,369 | ₩39,208 | ₩39,228 | -0.36% | 7.8천 |
|---|
| 2026.09.14 | ₩39,637 | ₩39,664 | ₩39,476 | ₩39,562 | -0.19% | 3.2천 |
|---|
| 2026.09.11 | ₩39,704 | ₩39,731 | ₩39,664 | ₩39,696 | -0.02% | 6.9천 |
|---|
| 2026.09.10 | ₩39,557 | ₩39,557 | ₩39,369 | ₩39,464 | -0.23% | 1.4천 |
|---|
| 2026.09.09 | ₩39,919 | ₩39,932 | ₩39,838 | ₩39,838 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩40,723 | ₩40,723 | ₩40,444 | ₩40,444 | -0.68% | 3.1천 |
|---|
| 2026.09.04 | ₩40,629 | ₩40,830 | ₩40,617 | ₩40,830 | +0.50% | 3.6천 |
|---|
| 2026.09.03 | ₩40,442 | ₩40,737 | ₩40,442 | ₩40,687 | +0.61% | 2.4천 |
|---|
| 2026.09.02 | ₩40,374 | ₩40,509 | ₩40,368 | ₩40,435 | +0.15% | 4.9천 |
|---|
| 2026.09.01 | ₩40,307 | ₩40,307 | ₩40,012 | ₩40,016 | -0.72% | 1.5천 |
|---|
| 2026.08.31 | ₩40,669 | ₩40,669 | ₩40,374 | ₩40,601 | -0.17% | 3.7천 |
|---|
| 2026.08.28 | ₩41,394 | ₩41,394 | ₩40,787 | ₩40,787 | -1.46% | 2.3천 |
|---|
| 2026.08.27 | ₩41,246 | ₩41,427 | ₩41,246 | ₩41,420 | +0.42% | 9.4천 |
|---|
| 2026.08.26 | ₩41,213 | ₩41,286 | ₩41,166 | ₩41,243 | +0.07% | 2.6천 |
|---|
| 2026.08.25 | ₩41,166 | ₩41,206 | ₩41,099 | ₩41,166 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩41,125 | ₩41,166 | ₩41,049 | ₩41,049 | -0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩41,273 | ₩41,394 | ₩41,273 | ₩41,382 | +0.26% | 6.7천 |
|---|
| 2026.08.20 | ₩41,259 | ₩41,259 | ₩41,166 | ₩41,206 | -0.13% | 7.6천 |
|---|
| 2026.08.19 | ₩41,917 | ₩41,917 | ₩41,717 | ₩41,717 | -0.48% | 2.6천 |
|---|
| 2026.08.18 | ₩42,010 | ₩42,010 | ₩41,615 | ₩41,615 | -0.94% | 4.6천 |
|---|
| 2026.08.17 | ₩42,171 | ₩42,212 | ₩42,135 | ₩42,135 | -0.09% | 1.2천 |
|---|
| 2026.08.14 | ₩42,265 | ₩42,299 | ₩42,198 | ₩42,293 | +0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩42,198 | ₩42,262 | ₩42,091 | ₩42,262 | +0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩41,890 | ₩42,057 | ₩41,890 | ₩42,057 | +0.40% | 2.9천 |
|---|
| 2026.08.11 | ₩41,997 | ₩41,997 | ₩41,917 | ₩41,921 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩41,930 | ₩41,943 | ₩41,736 | ₩41,760 | -0.41% | 5.4천 |
|---|
| 2026.08.07 | ₩41,823 | ₩42,010 | ₩41,823 | ₩41,980 | +0.38% | 5.5천 |
|---|
| 2026.08.06 | ₩41,702 | ₩41,769 | ₩41,434 | ₩41,447 | -0.61% | 3.3천 |
|---|
| 2026.08.05 | ₩41,997 | ₩42,037 | ₩41,752 | ₩41,752 | -0.58% | 3천 |
|---|
| 2026.08.04 | ₩41,642 | ₩42,091 | ₩41,635 | ₩42,056 | +1.00% | 1.4천 |
|---|
| 2026.08.03 | ₩40,911 | ₩41,316 | ₩40,817 | ₩41,316 | +0.99% | 2.1천 |
|---|
| 2026.07.31 | ₩40,535 | ₩40,665 | ₩40,535 | ₩40,665 | +0.32% | 1.4천 |
|---|
| 2026.07.30 | ₩40,609 | ₩40,978 | ₩40,482 | ₩40,978 | +0.91% | 7.7천 |
|---|
| 2026.07.29 | ₩41,192 | ₩41,246 | ₩40,569 | ₩40,643 | -1.33% | 5.4천 |
|---|
| 2026.07.28 | ₩40,851 | ₩41,219 | ₩40,737 | ₩41,219 | +0.90% | 4.5천 |
|---|
| 2026.07.27 | ₩41,367 | ₩41,367 | ₩40,951 | ₩41,125 | -0.58% | 1.6천 |
|---|
| 2026.07.24 | ₩41,032 | ₩41,152 | ₩40,893 | ₩40,893 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩41,072 | ₩41,072 | ₩40,884 | ₩40,956 | -0.28% | 2.5천 |
|---|
| 2026.07.22 | ₩41,675 | ₩41,675 | ₩41,226 | ₩41,280 | -0.95% | 7.9천 |
|---|
| 2026.07.21 | ₩41,353 | ₩41,662 | ₩41,353 | ₩41,662 | +0.75% | 3.1천 |
|---|
| 2026.07.20 | ₩41,474 | ₩41,474 | ₩41,206 | ₩41,213 | -0.63% | 1.5천 |
|---|
| 2026.07.17 | ₩41,635 | ₩41,635 | ₩41,380 | ₩41,568 | -0.16% | 1.5천 |
|---|
| 2026.07.16 | ₩41,715 | ₩42,010 | ₩41,715 | ₩41,769 | +0.13% | 7.5천 |
|---|
| 2026.07.15 | ₩41,836 | ₩41,836 | ₩41,568 | ₩41,765 | -0.17% | 6.6천 |
|---|
| 2026.07.14 | ₩41,715 | ₩41,715 | ₩41,703 | ₩41,703 | -0.03% | 800 |
|---|
| 2026.07.13 | ₩41,742 | ₩41,742 | ₩41,487 | ₩41,491 | -0.60% | 1.3천 |
|---|
| 2026.07.10 | ₩41,890 | ₩41,896 | ₩41,836 | ₩41,887 | -0.01% | 9.4천 |
|---|
| 2026.07.09 | ₩42,225 | ₩42,238 | ₩42,096 | ₩42,096 | -0.30% | 1.5천 |
|---|
| 2026.07.08 | ₩41,447 | ₩41,498 | ₩41,072 | ₩41,498 | +0.12% | 2.8천 |
|---|
| 2026.07.07 | ₩41,744 | ₩42,158 | ₩41,744 | ₩41,974 | +0.55% | 5.1천 |
|---|
| 2026.07.06 | ₩42,292 | ₩42,426 | ₩42,157 | ₩42,157 | -0.32% | 3.8천 |
|---|
| 2026.07.02 | ₩42,560 | ₩42,560 | ₩41,626 | ₩41,879 | -1.60% | 4.1천 |
|---|
| 2026.07.01 | ₩42,802 | ₩42,842 | ₩42,338 | ₩42,338 | -1.08% | 39.1만 |
|---|
| 2026.06.30 | ₩42,372 | ₩42,667 | ₩42,372 | ₩42,634 | +0.62% | 3.6천 |
|---|
| 2026.06.29 | ₩42,171 | ₩42,205 | ₩42,171 | ₩42,205 | +0.08% | 500 |
|---|
| 2026.06.26 | ₩41,950 | ₩42,110 | ₩41,890 | ₩42,110 | +0.38% | 1.3천 |
|---|
| 2026.06.25 | ₩41,970 | ₩41,970 | ₩41,729 | ₩41,876 | -0.22% | 1.9천 |
|---|
| 2026.06.24 | ₩41,662 | ₩41,662 | ₩41,313 | ₩41,434 | -0.55% | 2.5천 |
|---|
| 2026.06.23 | ₩40,964 | ₩41,206 | ₩40,924 | ₩41,010 | +0.11% | 2.5천 |
|---|
| 2026.06.22 | ₩41,394 | ₩41,394 | ₩41,273 | ₩41,313 | -0.19% | 2.2천 |
|---|
| 2026.06.18 | ₩40,777 | ₩41,005 | ₩40,696 | ₩41,005 | +0.56% | 2.9천 |
|---|
| 2026.06.17 | ₩40,884 | ₩41,025 | ₩40,160 | ₩40,235 | -1.59% | 3.9천 |
|---|
| 2026.06.16 | ₩41,072 | ₩41,072 | ₩40,616 | ₩40,616 | -1.11% | 4.2천 |
|---|
| 2026.06.15 | ₩41,179 | ₩41,179 | ₩40,790 | ₩40,804 | -0.91% | 6.8천 |
|---|
| 2026.06.12 | ₩40,361 | ₩40,964 | ₩40,361 | ₩40,737 | +0.93% | 3.3천 |
|---|
| 2026.06.11 | ₩39,731 | ₩40,307 | ₩39,597 | ₩40,231 | +1.26% | 900 |
|---|
| 2026.06.10 | ₩39,999 | ₩39,999 | ₩39,199 | ₩39,199 | -2.00% | 2.4천 |
|---|
| 2026.06.09 | ₩39,731 | ₩39,959 | ₩38,886 | ₩39,672 | -0.15% | 3.6천 |
|---|
| 2026.06.08 | ₩39,463 | ₩39,476 | ₩39,333 | ₩39,333 | -0.33% | 1.1천 |
|---|
| 2026.06.05 | ₩39,838 | ₩39,892 | ₩39,177 | ₩39,177 | -1.66% | 1.3천 |
|---|
| 2026.06.04 | ₩39,650 | ₩40,468 | ₩39,650 | ₩40,429 | +1.96% | 3.7천 |
|---|
| 2026.06.03 | ₩39,905 | ₩39,966 | ₩39,798 | ₩39,888 | -0.04% | 4.4천 |
|---|
| 2026.06.02 | ₩40,274 | ₩40,274 | ₩40,167 | ₩40,202 | -0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩40,173 | ₩40,173 | ₩39,764 | ₩39,996 | -0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩40,294 | ₩40,294 | ₩40,066 | ₩40,105 | -0.47% | 4.4천 |
|---|
| 2026.05.28 | ₩40,294 | ₩40,361 | ₩40,294 | ₩40,313 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩40,334 | ₩40,361 | ₩40,302 | ₩40,302 | -0.08% | 1.4천 |
|---|
| 2026.05.26 | ₩40,254 | ₩40,294 | ₩40,133 | ₩40,294 | +0.10% | 1.6천 |
|---|
| 2026.05.22 | ₩39,302 | ₩39,570 | ₩39,302 | ₩39,530 | +0.58% | 1.1만 |
|---|
| 2026.05.21 | ₩38,645 | ₩39,181 | ₩38,645 | ₩39,119 | +1.23% | 2.3천 |
|---|
| 2026.05.20 | ₩38,350 | ₩38,882 | ₩38,350 | ₩38,882 | +1.39% | 1.5천 |
|---|
| 2026.05.19 | ₩37,833 | ₩38,135 | ₩37,800 | ₩37,974 | +0.37% | 7.2천 |
|---|
| 2026.05.18 | ₩38,873 | ₩38,873 | ₩38,336 | ₩38,497 | -0.97% | 2.7천 |
|---|
| 2026.05.15 | ₩38,900 | ₩39,020 | ₩38,729 | ₩38,729 | -0.44% | 2천 |
|---|
| 2026.05.14 | ₩39,677 | ₩39,677 | ₩39,516 | ₩39,562 | -0.29% | 3.5천 |
|---|
| 2026.05.13 | ₩39,248 | ₩39,463 | ₩39,248 | ₩39,382 | +0.34% | 2.3천 |
|---|
| 2026.05.12 | ₩38,946 | ₩39,449 | ₩38,946 | ₩39,449 | +1.29% | 3천 |
|---|
| 2026.05.11 | ₩39,945 | ₩39,945 | ₩39,791 | ₩39,791 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩39,691 | ₩39,905 | ₩39,689 | ₩39,834 | +0.36% | 2.1천 |
|---|
| 2026.05.07 | ₩39,932 | ₩39,999 | ₩39,473 | ₩39,473 | -1.15% | 4.5천 |
|---|
| 2026.05.06 | ₩39,691 | ₩39,952 | ₩39,691 | ₩39,952 | +0.66% | 2.2천 |
|---|
| 2026.05.05 | ₩39,154 | ₩39,557 | ₩39,118 | ₩39,511 | +0.91% | 4.7천 |
|---|
| 2026.05.04 | ₩39,060 | ₩39,060 | ₩38,591 | ₩38,759 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩38,819 | ₩39,020 | ₩38,819 | ₩38,960 | +0.36% | 1.4천 |
|---|
| 2026.04.30 | ₩38,423 | ₩38,886 | ₩38,423 | ₩38,803 | +0.99% | 6.4천 |
|---|
| 2026.04.29 | ₩38,645 | ₩38,645 | ₩37,894 | ₩37,994 | -1.68% | 2.2천 |
|---|
| 2026.04.28 | ₩38,745 | ₩38,759 | ₩38,363 | ₩38,413 | -0.86% | 4.5천 |
|---|
| 2026.04.27 | ₩38,705 | ₩38,728 | ₩38,631 | ₩38,728 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩38,470 | ₩38,712 | ₩38,417 | ₩38,643 | +0.45% | 9.4천 |
|---|
| 2026.04.23 | ₩38,806 | ₩38,806 | ₩38,336 | ₩38,437 | -0.95% | 3천 |
|---|
| 2026.04.22 | ₩38,692 | ₩38,692 | ₩38,457 | ₩38,605 | -0.23% | 4.8천 |
|---|
| 2026.04.21 | ₩39,127 | ₩39,127 | ₩38,484 | ₩38,484 | -1.64% | 5.9천 |
|---|
| 2026.04.20 | ₩38,739 | ₩38,806 | ₩38,739 | ₩38,806 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩38,390 | ₩38,926 | ₩38,390 | ₩38,626 | +0.61% | 1.8천 |
|---|
| 2026.04.16 | ₩37,733 | ₩37,813 | ₩37,612 | ₩37,813 | +0.21% | 4.9천 |
|---|
| 2026.04.15 | ₩37,559 | ₩37,679 | ₩37,384 | ₩37,643 | +0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩37,639 | ₩37,639 | ₩37,585 | ₩37,622 | -0.05% | 3.6만 |
|---|
| 2026.04.13 | ₩36,942 | ₩37,243 | ₩36,942 | ₩37,243 | +0.82% | 1.3만 |
|---|
| 2026.04.10 | ₩36,620 | ₩36,727 | ₩36,620 | ₩36,700 | +0.22% | 1.8천 |
|---|
| 2026.04.09 | ₩36,271 | ₩36,955 | ₩36,271 | ₩36,904 | +1.74% | 1.1천 |
|---|
| 2026.04.08 | ₩36,875 | ₩36,875 | ₩36,580 | ₩36,674 | -0.55% | 1.9천 |
|---|
| 2026.04.07 | ₩35,373 | ₩35,668 | ₩35,373 | ₩35,655 | +0.80% | 7천 |
|---|
| 2026.04.06 | ₩35,655 | ₩35,655 | ₩35,427 | ₩35,561 | -0.26% | 1.1만 |
|---|
| 2026.04.02 | ₩35,655 | ₩35,655 | ₩35,266 | ₩35,467 | -0.53% | 8.9천 |
|---|
| 2026.04.01 | ₩35,360 | ₩35,789 | ₩35,306 | ₩35,400 | +0.11% | 9.3천 |
|---|
| 2026.03.31 | ₩34,421 | ₩35,078 | ₩34,421 | ₩35,078 | +1.91% | 8천 |
|---|
| 2026.03.30 | ₩34,810 | ₩34,810 | ₩33,804 | ₩33,911 | -2.58% | 1.3만 |
|---|
| 2026.03.27 | ₩34,776 | ₩34,776 | ₩34,314 | ₩34,340 | -1.25% | 1.5만 |
|---|
| 2026.03.26 | ₩35,140 | ₩35,158 | ₩34,937 | ₩34,937 | -0.58% | 1.7천 |
|---|
| 2026.03.25 | ₩35,427 | ₩35,427 | ₩35,279 | ₩35,427 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩35,145 | ₩35,199 | ₩35,028 | ₩35,028 | -0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩34,823 | ₩35,091 | ₩34,823 | ₩34,863 | +0.12% | 3.1천 |
|---|
| 2026.03.20 | ₩34,233 | ₩34,233 | ₩33,985 | ₩33,985 | -0.72% | 6.9만 |
|---|
| 2026.03.19 | ₩34,233 | ₩34,770 | ₩34,233 | ₩34,743 | +1.49% | 1.4천 |
|---|
| 2026.03.18 | ₩34,837 | ₩34,890 | ₩34,503 | ₩34,503 | -0.96% | 2.1천 |
|---|
| 2026.03.17 | ₩35,078 | ₩35,078 | ₩34,984 | ₩35,004 | -0.21% | 1.9천 |
|---|
| 2026.03.16 | ₩34,944 | ₩35,011 | ₩34,764 | ₩34,764 | -0.51% | 1.5천 |
|---|
| 2026.03.13 | ₩34,448 | ₩34,488 | ₩34,367 | ₩34,369 | -0.23% | 2.8천 |
|---|
| 2026.03.12 | ₩34,622 | ₩34,622 | ₩34,442 | ₩34,442 | -0.52% | 1.5천 |
|---|
| 2026.03.11 | ₩34,997 | ₩35,215 | ₩34,997 | ₩35,215 | +0.62% | 900 |
|---|
| 2026.03.10 | ₩35,587 | ₩35,587 | ₩35,224 | ₩35,224 | -1.02% | 2.6천 |
|---|
| 2026.03.09 | ₩34,213 | ₩35,315 | ₩34,166 | ₩35,315 | +3.22% | 2.5천 |
|---|
| 2026.03.06 | ₩35,132 | ₩35,132 | ₩35,030 | ₩35,030 | -0.29% | 500 |
|---|
| 2026.03.05 | ₩36,164 | ₩36,164 | ₩35,601 | ₩35,866 | -0.82% | 2.2천 |
|---|
| 2026.03.04 | ₩36,164 | ₩36,593 | ₩36,164 | ₩36,514 | +0.97% | 6.7천 |
|---|
| 2026.03.03 | ₩35,453 | ₩36,312 | ₩35,453 | ₩36,245 | +2.23% | 1.6천 |
|---|
| 2026.03.02 | ₩35,815 | ₩36,794 | ₩35,815 | ₩36,778 | +2.69% | 3.2천 |
|---|
| 2026.02.27 | ₩36,432 | ₩36,526 | ₩36,432 | ₩36,526 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩36,995 | ₩37,057 | ₩36,680 | ₩37,057 | +0.17% | 4.8천 |
|---|
| 2026.02.25 | ₩37,022 | ₩37,022 | ₩36,955 | ₩37,008 | -0.04% | 1.2천 |
|---|
| 2026.02.24 | ₩36,794 | ₩36,808 | ₩36,727 | ₩36,802 | +0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩36,419 | ₩36,432 | ₩36,258 | ₩36,419 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩36,950 | ₩37,264 | ₩36,950 | ₩37,210 | +0.70% | 8.5천 |
|---|
| 2026.02.19 | ₩36,955 | ₩37,120 | ₩36,915 | ₩37,120 | +0.45% | 800 |
|---|
| 2026.02.18 | ₩37,398 | ₩37,398 | ₩37,176 | ₩37,176 | -0.59% | 1천 |
|---|
| 2026.02.17 | ₩37,049 | ₩37,049 | ₩37,034 | ₩37,034 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩37,062 | ₩37,156 | ₩36,975 | ₩36,975 | -0.24% | 500 |
|---|
| 2026.02.12 | ₩37,264 | ₩37,264 | ₩36,459 | ₩36,676 | -1.58% | 4.6천 |
|---|
| 2026.02.11 | ₩37,532 | ₩37,532 | ₩37,130 | ₩37,371 | -0.43% | 8.1천 |
|---|
| 2026.02.10 | ₩37,666 | ₩37,760 | ₩37,505 | ₩37,532 | -0.36% | 5.8천 |
|---|
| 2026.02.09 | ₩37,357 | ₩37,425 | ₩37,344 | ₩37,371 | +0.04% | 7천 |
|---|
| 2026.02.06 | ₩36,861 | ₩37,317 | ₩36,861 | ₩37,317 | +1.24% | 7.4천 |
|---|
| 2026.02.05 | ₩36,472 | ₩36,472 | ₩36,003 | ₩36,110 | -0.99% | 2.1천 |
|---|
| 2026.02.04 | ₩36,868 | ₩36,942 | ₩36,607 | ₩36,607 | -0.71% | 8.4천 |
|---|
| 2026.02.03 | ₩36,620 | ₩36,620 | ₩36,057 | ₩36,432 | -0.51% | 2.2만 |
|---|
| 2026.02.02 | ₩35,574 | ₩36,620 | ₩35,574 | ₩36,434 | +2.42% | 4.3천 |
|---|
| 2026.01.30 | ₩36,003 | ₩36,151 | ₩35,842 | ₩36,017 | +0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩36,312 | ₩36,472 | ₩36,003 | ₩36,472 | +0.44% | 3.2만 |
|---|
| 2026.01.28 | ₩36,569 | ₩36,569 | ₩36,338 | ₩36,338 | -0.63% | 2.8만 |
|---|
| 2026.01.27 | ₩36,821 | ₩36,821 | ₩36,446 | ₩36,566 | -0.69% | 6.8천 |
|---|
| 2026.01.26 | ₩36,593 | ₩36,674 | ₩36,566 | ₩36,599 | +0.01% | 2천 |
|---|
| 2026.01.23 | ₩36,907 | ₩36,969 | ₩36,627 | ₩36,663 | -0.66% | 4.9천 |
|---|
| 2026.01.22 | ₩37,103 | ₩37,572 | ₩37,103 | ₩37,300 | +0.53% | 5.8천 |
|---|
| 2026.01.21 | ₩36,741 | ₩37,009 | ₩36,513 | ₩36,934 | +0.53% | 3.2천 |
|---|
| 2026.01.20 | ₩36,177 | ₩36,206 | ₩36,003 | ₩36,086 | -0.25% | 1.1천 |
|---|
| 2026.01.16 | ₩36,654 | ₩36,781 | ₩36,541 | ₩36,541 | -0.31% | 3.8천 |
|---|
| 2026.01.15 | ₩36,794 | ₩36,808 | ₩36,655 | ₩36,655 | -0.38% | 1.2천 |
|---|
| 2026.01.14 | ₩36,124 | ₩36,281 | ₩36,097 | ₩36,281 | +0.43% | 4.7천 |
|---|
| 2026.01.13 | ₩36,312 | ₩36,312 | ₩36,094 | ₩36,094 | -0.60% | 3.2천 |
|---|
| 2026.01.12 | ₩36,191 | ₩36,312 | ₩36,144 | ₩36,291 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩36,325 | ₩36,325 | ₩36,258 | ₩36,285 | -0.11% | 1.1천 |
|---|
| 2026.01.08 | ₩35,675 | ₩36,070 | ₩35,675 | ₩36,057 | +1.07% | 1.3만 |
|---|
| 2026.01.07 | ₩36,030 | ₩36,030 | ₩35,581 | ₩35,823 | -0.57% | 25.8만 |
|---|
| 2026.01.06 | ₩35,252 | ₩35,610 | ₩35,252 | ₩35,610 | +1.02% | 1.7천 |
|---|
| 2026.01.05 | ₩35,286 | ₩35,286 | ₩35,240 | ₩35,240 | -0.13% | 500 |
|---|
| 2026.01.02 | ₩34,656 | ₩34,837 | ₩34,568 | ₩34,721 | +0.19% | 2.8천 |
|---|
| 2025.12.31 | ₩35,091 | ₩35,091 | ₩34,729 | ₩34,729 | -1.03% | 2.1천 |
|---|
| 2025.12.30 | ₩35,132 | ₩35,132 | ₩34,957 | ₩34,957 | -0.50% | 4.5만 |
|---|
| 2025.12.29 | ₩35,118 | ₩35,185 | ₩35,091 | ₩35,146 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩35,440 | ₩35,453 | ₩35,360 | ₩35,448 | +0.02% | 6.2천 |
|---|
| 2025.12.24 | ₩35,480 | ₩35,587 | ₩35,480 | ₩35,587 | +0.30% | 2.5천 |
|---|
| 2025.12.23 | ₩35,427 | ₩35,534 | ₩35,373 | ₩35,427 | 0.00% | 5.1천 |
|---|
| 2025.12.22 | ₩35,655 | ₩35,775 | ₩35,614 | ₩35,614 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩35,319 | ₩35,360 | ₩35,272 | ₩35,303 | -0.05% | 5.2천 |
|---|
| 2025.12.18 | ₩35,386 | ₩35,413 | ₩35,154 | ₩35,220 | -0.47% | 22.3만 |
|---|
| 2025.12.17 | ₩35,386 | ₩35,386 | ₩34,900 | ₩34,900 | -1.38% | 700 |
|---|
| 2025.12.16 | ₩35,453 | ₩35,453 | ₩35,118 | ₩35,227 | -0.64% | 900 |
|---|
| 2025.12.15 | ₩35,923 | ₩35,923 | ₩35,354 | ₩35,354 | -1.58% | 700 |
|---|
| 2025.12.12 | ₩35,882 | ₩35,882 | ₩35,487 | ₩35,487 | -1.10% | 3.1만 |
|---|
| 2025.12.11 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 1.4천 |
|---|
| 2025.12.10 | ₩35,185 | ₩35,561 | ₩35,185 | ₩35,561 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩35,145 | ₩35,145 | ₩34,910 | ₩34,910 | -0.67% | 400 |
|---|
| 2025.12.08 | ₩34,992 | ₩34,992 | ₩34,992 | ₩34,992 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,011 | ₩35,165 | ₩34,917 | ₩34,917 | -0.27% | 2.6천 |
|---|
| 2025.12.04 | ₩35,174 | ₩35,174 | ₩35,054 | ₩35,054 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩34,944 | ₩34,944 | ₩34,938 | ₩34,938 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩34,448 | ₩34,448 | ₩34,442 | ₩34,442 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,635 | ₩34,689 | ₩34,434 | ₩34,434 | -0.58% | 800 |
|---|
| 2025.11.28 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,676 | ₩34,702 | ₩34,676 | ₩34,702 | +0.08% | 500 |
|---|
| 2025.11.25 | ₩34,407 | ₩34,461 | ₩34,407 | ₩34,461 | +0.16% | 300 |
|---|
| 2025.11.24 | ₩33,590 | ₩33,716 | ₩33,590 | ₩33,716 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩33,295 | ₩33,295 | ₩33,262 | ₩33,262 | -0.10% | 800 |
|---|
| 2025.11.20 | ₩30,412 | ₩33,107 | ₩27,663 | ₩32,157 | +5.74% | 1.3천 |
|---|
| 2025.11.19 | ₩32,518 | ₩32,565 | ₩32,490 | ₩32,565 | +0.14% | 700 |
|---|
| 2025.11.18 | ₩32,396 | ₩32,667 | ₩32,329 | ₩32,541 | +0.45% | 1.3천 |
|---|
| 2025.11.17 | ₩33,013 | ₩33,013 | ₩32,422 | ₩32,422 | -1.79% | 1.3천 |
|---|
| 2025.11.14 | ₩33,169 | ₩33,174 | ₩33,064 | ₩33,064 | -0.32% | 1천 |
|---|
| 2025.11.13 | ₩33,124 | ₩33,124 | ₩32,872 | ₩32,900 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩33,965 | ₩33,965 | ₩33,764 | ₩33,772 | -0.57% | 5.9천 |
|---|
| 2025.11.11 | ₩33,509 | ₩33,737 | ₩33,509 | ₩33,709 | +0.60% | 4천 |
|---|
| 2025.11.10 | ₩33,415 | ₩33,724 | ₩33,415 | ₩33,616 | +0.60% | 900 |
|---|
| 2025.11.07 | ₩32,865 | ₩33,120 | ₩32,865 | ₩33,087 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩33,348 | ₩33,348 | ₩33,034 | ₩33,034 | -0.94% | 1.2천 |
|---|
| 2025.11.05 | ₩33,451 | ₩33,758 | ₩33,451 | ₩33,758 | +0.92% | 300 |
|---|
| 2025.11.04 | ₩33,549 | ₩33,549 | ₩33,383 | ₩33,383 | -0.50% | 1.7천 |
|---|
| 2025.11.03 | ₩33,777 | ₩33,830 | ₩33,777 | ₩33,830 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩33,885 | ₩33,973 | ₩33,885 | ₩33,973 | +0.26% | 2.4천 |
|---|
| 2025.10.30 | ₩33,895 | ₩33,895 | ₩33,758 | ₩33,758 | -0.40% | 2.5천 |
|---|
| 2025.10.29 | ₩33,952 | ₩33,952 | ₩33,906 | ₩33,906 | -0.13% | 400 |
|---|
| 2025.10.28 | ₩34,823 | ₩34,823 | ₩34,476 | ₩34,476 | -1.00% | 200 |
|---|
| 2025.10.27 | ₩34,770 | ₩34,770 | ₩34,707 | ₩34,707 | -0.18% | 200 |
|---|
| 2025.10.24 | ₩34,609 | ₩34,622 | ₩34,544 | ₩34,544 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩34,153 | ₩34,153 | ₩34,104 | ₩34,104 | -0.14% | 700 |
|---|
| 2025.10.22 | ₩33,576 | ₩33,834 | ₩33,576 | ₩33,834 | +0.77% | 800 |
|---|
| 2025.10.21 | ₩34,340 | ₩34,340 | ₩34,260 | ₩34,260 | -0.23% | 300 |
|---|
| 2025.10.20 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,429 | ₩33,442 | ₩33,241 | ₩33,413 | -0.05% | 3.3천 |
|---|
| 2025.10.16 | ₩33,978 | ₩33,978 | ₩33,442 | ₩33,481 | -1.46% | 800 |
|---|
| 2025.10.15 | ₩34,153 | ₩34,153 | ₩33,977 | ₩34,086 | -0.20% | 4.8천 |
|---|
| 2025.10.14 | ₩33,181 | ₩33,714 | ₩33,181 | ₩33,714 | +1.61% | 800 |
|---|
| 2025.10.13 | ₩33,187 | ₩33,237 | ₩33,187 | ₩33,237 | +0.15% | 100 |
|---|
| 2025.10.10 | ₩33,898 | ₩33,898 | ₩32,710 | ₩32,710 | -3.50% | 1.5만 |
|---|