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 | ₩38,451 | ₩38,558 | ₩38,451 | ₩38,477 | +0.07% | 3.9만 |
| 2026.10.08 | ₩38,069 | ₩38,317 | ₩37,889 | ₩38,304 | +0.62% | 6.9천 |
| 2026.10.07 | ₩38,263 | ₩38,384 | ₩38,263 | ₩38,306 | +0.11% | 2.6천 |
| 2026.10.06 | ₩39,334 | ₩39,334 | ₩38,825 | ₩38,844 | -1.24% | 5.6천 |
| 2026.10.05 | ₩39,039 | ₩39,106 | ₩39,025 | ₩39,025 | -0.04% | 2.7천 |
| 2026.10.02 | ₩38,939 | ₩38,939 | ₩38,809 | ₩38,809 | -0.33% | 3.5천 |
| 2026.10.01 | ₩38,170 | ₩38,598 | ₩38,036 | ₩38,477 | +0.81% | 7.6천 |
| 2026.09.30 | ₩38,504 | ₩38,504 | ₩38,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,313 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩38,237 | ₩38,353 | ₩38,063 | ₩38,353 | +0.30% | 6.8천 |
|---|
| 2026.09.28 | ₩38,678 | ₩38,678 | ₩38,384 | ₩38,469 | -0.54% | 2.9천 |
|---|
| 2026.09.25 | ₩38,733 | ₩38,993 | ₩38,733 | ₩38,916 | +0.47% | 1.5천 |
|---|
| 2026.09.24 | ₩38,799 | ₩38,835 | ₩38,424 | ₩38,835 | +0.09% | 5.8천 |
|---|
| 2026.09.23 | ₩39,160 | ₩39,220 | ₩38,940 | ₩38,940 | -0.56% | 2.5천 |
|---|
| 2026.09.22 | ₩39,521 | ₩39,631 | ₩39,427 | ₩39,510 | -0.03% | 2.3천 |
|---|
| 2026.09.21 | ₩39,287 | ₩39,287 | ₩39,267 | ₩39,281 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩38,919 | ₩38,999 | ₩38,906 | ₩38,993 | +0.19% | 9.1천 |
|---|
| 2026.09.17 | ₩39,334 | ₩39,374 | ₩39,253 | ₩39,300 | -0.09% | 6.3천 |
|---|
| 2026.09.16 | ₩39,294 | ₩39,362 | ₩38,651 | ₩38,983 | -0.79% | 5.8천 |
|---|
| 2026.09.15 | ₩39,280 | ₩39,280 | ₩39,120 | ₩39,140 | -0.36% | 7.8천 |
|---|
| 2026.09.14 | ₩39,548 | ₩39,574 | ₩39,387 | ₩39,473 | -0.19% | 3.2천 |
|---|
| 2026.09.11 | ₩39,615 | ₩39,641 | ₩39,574 | ₩39,607 | -0.02% | 6.9천 |
|---|
| 2026.09.10 | ₩39,467 | ₩39,467 | ₩39,280 | ₩39,375 | -0.23% | 1.4천 |
|---|
| 2026.09.09 | ₩39,829 | ₩39,842 | ₩39,748 | ₩39,748 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩40,631 | ₩40,631 | ₩40,353 | ₩40,353 | -0.68% | 3.1천 |
|---|
| 2026.09.04 | ₩40,538 | ₩40,738 | ₩40,526 | ₩40,738 | +0.50% | 3.6천 |
|---|
| 2026.09.03 | ₩40,350 | ₩40,645 | ₩40,350 | ₩40,595 | +0.61% | 2.4천 |
|---|
| 2026.09.02 | ₩40,284 | ₩40,417 | ₩40,277 | ₩40,344 | +0.15% | 4.9천 |
|---|
| 2026.09.01 | ₩40,217 | ₩40,217 | ₩39,922 | ₩39,926 | -0.72% | 1.5천 |
|---|
| 2026.08.31 | ₩40,578 | ₩40,578 | ₩40,284 | ₩40,510 | -0.17% | 3.7천 |
|---|
| 2026.08.28 | ₩41,300 | ₩41,300 | ₩40,696 | ₩40,696 | -1.46% | 2.3천 |
|---|
| 2026.08.27 | ₩41,153 | ₩41,334 | ₩41,153 | ₩41,327 | +0.42% | 9.4천 |
|---|
| 2026.08.26 | ₩41,120 | ₩41,193 | ₩41,073 | ₩41,151 | +0.07% | 2.6천 |
|---|
| 2026.08.25 | ₩41,073 | ₩41,113 | ₩41,006 | ₩41,073 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩41,033 | ₩41,073 | ₩40,957 | ₩40,957 | -0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩41,180 | ₩41,300 | ₩41,180 | ₩41,288 | +0.26% | 6.7천 |
|---|
| 2026.08.20 | ₩41,167 | ₩41,167 | ₩41,073 | ₩41,113 | -0.13% | 7.6천 |
|---|
| 2026.08.19 | ₩41,822 | ₩41,822 | ₩41,623 | ₩41,623 | -0.48% | 2.6천 |
|---|
| 2026.08.18 | ₩41,916 | ₩41,916 | ₩41,521 | ₩41,521 | -0.94% | 4.6천 |
|---|
| 2026.08.17 | ₩42,076 | ₩42,116 | ₩42,040 | ₩42,040 | -0.09% | 1.2천 |
|---|
| 2026.08.14 | ₩42,170 | ₩42,203 | ₩42,103 | ₩42,198 | +0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩42,103 | ₩42,167 | ₩41,996 | ₩42,167 | +0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩41,795 | ₩41,963 | ₩41,795 | ₩41,963 | +0.40% | 2.9천 |
|---|
| 2026.08.11 | ₩41,902 | ₩41,902 | ₩41,822 | ₩41,826 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩41,836 | ₩41,849 | ₩41,642 | ₩41,666 | -0.41% | 5.4천 |
|---|
| 2026.08.07 | ₩41,728 | ₩41,916 | ₩41,728 | ₩41,885 | +0.38% | 5.5천 |
|---|
| 2026.08.06 | ₩41,608 | ₩41,675 | ₩41,340 | ₩41,354 | -0.61% | 3.3천 |
|---|
| 2026.08.05 | ₩41,902 | ₩41,943 | ₩41,658 | ₩41,658 | -0.58% | 3천 |
|---|
| 2026.08.04 | ₩41,548 | ₩41,996 | ₩41,541 | ₩41,961 | +1.00% | 1.4천 |
|---|
| 2026.08.03 | ₩40,819 | ₩41,223 | ₩40,725 | ₩41,223 | +0.99% | 2.1천 |
|---|
| 2026.07.31 | ₩40,444 | ₩40,574 | ₩40,444 | ₩40,574 | +0.32% | 1.4천 |
|---|
| 2026.07.30 | ₩40,518 | ₩40,886 | ₩40,391 | ₩40,886 | +0.91% | 7.7천 |
|---|
| 2026.07.29 | ₩41,100 | ₩41,153 | ₩40,478 | ₩40,551 | -1.33% | 5.4천 |
|---|
| 2026.07.28 | ₩40,759 | ₩41,126 | ₩40,645 | ₩41,126 | +0.90% | 4.5천 |
|---|
| 2026.07.27 | ₩41,274 | ₩41,274 | ₩40,859 | ₩41,033 | -0.58% | 1.6천 |
|---|
| 2026.07.24 | ₩40,939 | ₩41,060 | ₩40,801 | ₩40,801 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩40,979 | ₩40,979 | ₩40,792 | ₩40,864 | -0.28% | 2.5천 |
|---|
| 2026.07.22 | ₩41,581 | ₩41,581 | ₩41,133 | ₩41,187 | -0.95% | 7.9천 |
|---|
| 2026.07.21 | ₩41,260 | ₩41,568 | ₩41,260 | ₩41,568 | +0.75% | 3.1천 |
|---|
| 2026.07.20 | ₩41,381 | ₩41,381 | ₩41,113 | ₩41,120 | -0.63% | 1.5천 |
|---|
| 2026.07.17 | ₩41,541 | ₩41,541 | ₩41,287 | ₩41,474 | -0.16% | 1.5천 |
|---|
| 2026.07.16 | ₩41,621 | ₩41,916 | ₩41,621 | ₩41,675 | +0.13% | 7.5천 |
|---|
| 2026.07.15 | ₩41,742 | ₩41,742 | ₩41,474 | ₩41,671 | -0.17% | 6.6천 |
|---|
| 2026.07.14 | ₩41,621 | ₩41,621 | ₩41,609 | ₩41,609 | -0.03% | 800 |
|---|
| 2026.07.13 | ₩41,648 | ₩41,648 | ₩41,394 | ₩41,398 | -0.60% | 1.3천 |
|---|
| 2026.07.10 | ₩41,795 | ₩41,802 | ₩41,742 | ₩41,793 | -0.01% | 9.4천 |
|---|
| 2026.07.09 | ₩42,130 | ₩42,143 | ₩42,001 | ₩42,001 | -0.30% | 1.5천 |
|---|
| 2026.07.08 | ₩41,354 | ₩41,405 | ₩40,979 | ₩41,405 | +0.12% | 2.8천 |
|---|
| 2026.07.07 | ₩41,650 | ₩42,063 | ₩41,650 | ₩41,880 | +0.55% | 5.1천 |
|---|
| 2026.07.06 | ₩42,197 | ₩42,331 | ₩42,062 | ₩42,062 | -0.32% | 3.8천 |
|---|
| 2026.07.02 | ₩42,464 | ₩42,464 | ₩41,532 | ₩41,785 | -1.60% | 4.1천 |
|---|
| 2026.07.01 | ₩42,705 | ₩42,745 | ₩42,242 | ₩42,242 | -1.08% | 39.1만 |
|---|
| 2026.06.30 | ₩42,277 | ₩42,571 | ₩42,277 | ₩42,538 | +0.62% | 3.6천 |
|---|
| 2026.06.29 | ₩42,076 | ₩42,110 | ₩42,076 | ₩42,110 | +0.08% | 500 |
|---|
| 2026.06.26 | ₩41,856 | ₩42,015 | ₩41,795 | ₩42,015 | +0.38% | 1.3천 |
|---|
| 2026.06.25 | ₩41,876 | ₩41,876 | ₩41,635 | ₩41,782 | -0.22% | 1.9천 |
|---|
| 2026.06.24 | ₩41,568 | ₩41,568 | ₩41,220 | ₩41,340 | -0.55% | 2.5천 |
|---|
| 2026.06.23 | ₩40,872 | ₩41,113 | ₩40,832 | ₩40,918 | +0.11% | 2.5천 |
|---|
| 2026.06.22 | ₩41,300 | ₩41,300 | ₩41,180 | ₩41,220 | -0.19% | 2.2천 |
|---|
| 2026.06.18 | ₩40,685 | ₩40,912 | ₩40,605 | ₩40,912 | +0.56% | 2.9천 |
|---|
| 2026.06.17 | ₩40,792 | ₩40,932 | ₩40,070 | ₩40,144 | -1.59% | 3.9천 |
|---|
| 2026.06.16 | ₩40,979 | ₩40,979 | ₩40,524 | ₩40,524 | -1.11% | 4.2천 |
|---|
| 2026.06.15 | ₩41,086 | ₩41,086 | ₩40,698 | ₩40,712 | -0.91% | 6.8천 |
|---|
| 2026.06.12 | ₩40,270 | ₩40,872 | ₩40,270 | ₩40,645 | +0.93% | 3.3천 |
|---|
| 2026.06.11 | ₩39,641 | ₩40,217 | ₩39,508 | ₩40,140 | +1.26% | 900 |
|---|
| 2026.06.10 | ₩39,909 | ₩39,909 | ₩39,110 | ₩39,110 | -2.00% | 2.4천 |
|---|
| 2026.06.09 | ₩39,641 | ₩39,869 | ₩38,799 | ₩39,583 | -0.15% | 3.6천 |
|---|
| 2026.06.08 | ₩39,374 | ₩39,387 | ₩39,244 | ₩39,244 | -0.33% | 1.1천 |
|---|
| 2026.06.05 | ₩39,748 | ₩39,802 | ₩39,089 | ₩39,089 | -1.66% | 1.3천 |
|---|
| 2026.06.04 | ₩39,561 | ₩40,377 | ₩39,561 | ₩40,338 | +1.96% | 3.7천 |
|---|
| 2026.06.03 | ₩39,815 | ₩39,876 | ₩39,708 | ₩39,798 | -0.04% | 4.4천 |
|---|
| 2026.06.02 | ₩40,183 | ₩40,183 | ₩40,076 | ₩40,111 | -0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩40,083 | ₩40,083 | ₩39,675 | ₩39,906 | -0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩40,203 | ₩40,203 | ₩39,976 | ₩40,015 | -0.47% | 4.4천 |
|---|
| 2026.05.28 | ₩40,203 | ₩40,270 | ₩40,203 | ₩40,222 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩40,243 | ₩40,270 | ₩40,211 | ₩40,211 | -0.08% | 1.4천 |
|---|
| 2026.05.26 | ₩40,163 | ₩40,203 | ₩40,043 | ₩40,203 | +0.10% | 1.6천 |
|---|
| 2026.05.22 | ₩39,213 | ₩39,481 | ₩39,213 | ₩39,441 | +0.58% | 1.1만 |
|---|
| 2026.05.21 | ₩38,558 | ₩39,093 | ₩38,558 | ₩39,031 | +1.23% | 2.3천 |
|---|
| 2026.05.20 | ₩38,263 | ₩38,795 | ₩38,263 | ₩38,795 | +1.39% | 1.5천 |
|---|
| 2026.05.19 | ₩37,748 | ₩38,049 | ₩37,715 | ₩37,889 | +0.37% | 7.2천 |
|---|
| 2026.05.18 | ₩38,785 | ₩38,785 | ₩38,250 | ₩38,411 | -0.97% | 2.7천 |
|---|
| 2026.05.15 | ₩38,812 | ₩38,932 | ₩38,642 | ₩38,642 | -0.44% | 2천 |
|---|
| 2026.05.14 | ₩39,588 | ₩39,588 | ₩39,427 | ₩39,473 | -0.29% | 3.5천 |
|---|
| 2026.05.13 | ₩39,160 | ₩39,374 | ₩39,160 | ₩39,294 | +0.34% | 2.3천 |
|---|
| 2026.05.12 | ₩38,859 | ₩39,360 | ₩38,859 | ₩39,360 | +1.29% | 3천 |
|---|
| 2026.05.11 | ₩39,855 | ₩39,855 | ₩39,702 | ₩39,702 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩39,601 | ₩39,815 | ₩39,600 | ₩39,744 | +0.36% | 2.1천 |
|---|
| 2026.05.07 | ₩39,842 | ₩39,909 | ₩39,385 | ₩39,385 | -1.15% | 4.5천 |
|---|
| 2026.05.06 | ₩39,601 | ₩39,862 | ₩39,601 | ₩39,862 | +0.66% | 2.2천 |
|---|
| 2026.05.05 | ₩39,066 | ₩39,467 | ₩39,030 | ₩39,422 | +0.91% | 4.7천 |
|---|
| 2026.05.04 | ₩38,972 | ₩38,972 | ₩38,504 | ₩38,671 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩38,732 | ₩38,932 | ₩38,732 | ₩38,872 | +0.36% | 1.4천 |
|---|
| 2026.04.30 | ₩38,337 | ₩38,799 | ₩38,337 | ₩38,716 | +0.99% | 6.4천 |
|---|
| 2026.04.29 | ₩38,558 | ₩38,558 | ₩37,808 | ₩37,909 | -1.68% | 2.2천 |
|---|
| 2026.04.28 | ₩38,658 | ₩38,671 | ₩38,277 | ₩38,326 | -0.86% | 4.5천 |
|---|
| 2026.04.27 | ₩38,618 | ₩38,641 | ₩38,544 | ₩38,641 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩38,384 | ₩38,625 | ₩38,330 | ₩38,556 | +0.45% | 9.4천 |
|---|
| 2026.04.23 | ₩38,718 | ₩38,718 | ₩38,250 | ₩38,350 | -0.95% | 3천 |
|---|
| 2026.04.22 | ₩38,605 | ₩38,605 | ₩38,370 | ₩38,518 | -0.23% | 4.8천 |
|---|
| 2026.04.21 | ₩39,039 | ₩39,039 | ₩38,397 | ₩38,397 | -1.64% | 5.9천 |
|---|
| 2026.04.20 | ₩38,651 | ₩38,718 | ₩38,651 | ₩38,718 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩38,304 | ₩38,839 | ₩38,304 | ₩38,539 | +0.61% | 1.8천 |
|---|
| 2026.04.16 | ₩37,648 | ₩37,728 | ₩37,528 | ₩37,728 | +0.21% | 4.9천 |
|---|
| 2026.04.15 | ₩37,474 | ₩37,594 | ₩37,300 | ₩37,558 | +0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩37,554 | ₩37,554 | ₩37,501 | ₩37,537 | -0.05% | 3.6만 |
|---|
| 2026.04.13 | ₩36,859 | ₩37,160 | ₩36,859 | ₩37,160 | +0.82% | 1.3만 |
|---|
| 2026.04.10 | ₩36,538 | ₩36,645 | ₩36,538 | ₩36,618 | +0.22% | 1.8천 |
|---|
| 2026.04.09 | ₩36,190 | ₩36,872 | ₩36,190 | ₩36,821 | +1.74% | 1.1천 |
|---|
| 2026.04.08 | ₩36,792 | ₩36,792 | ₩36,497 | ₩36,591 | -0.55% | 1.9천 |
|---|
| 2026.04.07 | ₩35,293 | ₩35,588 | ₩35,293 | ₩35,574 | +0.80% | 7천 |
|---|
| 2026.04.06 | ₩35,574 | ₩35,574 | ₩35,347 | ₩35,481 | -0.26% | 1.1만 |
|---|
| 2026.04.02 | ₩35,574 | ₩35,574 | ₩35,186 | ₩35,387 | -0.53% | 8.9천 |
|---|
| 2026.04.01 | ₩35,280 | ₩35,708 | ₩35,226 | ₩35,320 | +0.11% | 9.3천 |
|---|
| 2026.03.31 | ₩34,343 | ₩34,999 | ₩34,343 | ₩34,999 | +1.91% | 8천 |
|---|
| 2026.03.30 | ₩34,731 | ₩34,731 | ₩33,728 | ₩33,835 | -2.58% | 1.3만 |
|---|
| 2026.03.27 | ₩34,698 | ₩34,698 | ₩34,236 | ₩34,263 | -1.25% | 1.5만 |
|---|
| 2026.03.26 | ₩35,060 | ₩35,079 | ₩34,858 | ₩34,858 | -0.58% | 1.7천 |
|---|
| 2026.03.25 | ₩35,347 | ₩35,347 | ₩35,200 | ₩35,347 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩35,066 | ₩35,119 | ₩34,949 | ₩34,949 | -0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩34,745 | ₩35,012 | ₩34,745 | ₩34,785 | +0.12% | 3.1천 |
|---|
| 2026.03.20 | ₩34,156 | ₩34,156 | ₩33,909 | ₩33,909 | -0.72% | 6.9만 |
|---|
| 2026.03.19 | ₩34,156 | ₩34,691 | ₩34,156 | ₩34,664 | +1.49% | 1.4천 |
|---|
| 2026.03.18 | ₩34,758 | ₩34,812 | ₩34,425 | ₩34,425 | -0.96% | 2.1천 |
|---|
| 2026.03.17 | ₩34,999 | ₩34,999 | ₩34,905 | ₩34,925 | -0.21% | 1.9천 |
|---|
| 2026.03.16 | ₩34,865 | ₩34,932 | ₩34,686 | ₩34,686 | -0.51% | 1.5천 |
|---|
| 2026.03.13 | ₩34,370 | ₩34,410 | ₩34,290 | ₩34,291 | -0.23% | 2.8천 |
|---|
| 2026.03.12 | ₩34,544 | ₩34,544 | ₩34,365 | ₩34,365 | -0.52% | 1.5천 |
|---|
| 2026.03.11 | ₩34,919 | ₩35,135 | ₩34,919 | ₩35,135 | +0.62% | 900 |
|---|
| 2026.03.10 | ₩35,507 | ₩35,507 | ₩35,145 | ₩35,145 | -1.02% | 2.6천 |
|---|
| 2026.03.09 | ₩34,136 | ₩35,236 | ₩34,089 | ₩35,236 | +3.22% | 2.5천 |
|---|
| 2026.03.06 | ₩35,052 | ₩35,052 | ₩34,951 | ₩34,951 | -0.29% | 500 |
|---|
| 2026.03.05 | ₩36,083 | ₩36,083 | ₩35,521 | ₩35,786 | -0.82% | 2.2천 |
|---|
| 2026.03.04 | ₩36,083 | ₩36,511 | ₩36,083 | ₩36,432 | +0.97% | 6.7천 |
|---|
| 2026.03.03 | ₩35,374 | ₩36,230 | ₩35,374 | ₩36,163 | +2.23% | 1.6천 |
|---|
| 2026.03.02 | ₩35,735 | ₩36,711 | ₩35,735 | ₩36,695 | +2.69% | 3.2천 |
|---|
| 2026.02.27 | ₩36,350 | ₩36,444 | ₩36,350 | ₩36,444 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩36,912 | ₩36,974 | ₩36,598 | ₩36,974 | +0.17% | 4.8천 |
|---|
| 2026.02.25 | ₩36,939 | ₩36,939 | ₩36,872 | ₩36,924 | -0.04% | 1.2천 |
|---|
| 2026.02.24 | ₩36,711 | ₩36,725 | ₩36,645 | ₩36,719 | +0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩36,337 | ₩36,350 | ₩36,176 | ₩36,337 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩36,867 | ₩37,180 | ₩36,867 | ₩37,126 | +0.70% | 8.5천 |
|---|
| 2026.02.19 | ₩36,872 | ₩37,037 | ₩36,832 | ₩37,037 | +0.45% | 800 |
|---|
| 2026.02.18 | ₩37,313 | ₩37,313 | ₩37,093 | ₩37,093 | -0.59% | 1천 |
|---|
| 2026.02.17 | ₩36,966 | ₩36,966 | ₩36,951 | ₩36,951 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩36,979 | ₩37,073 | ₩36,892 | ₩36,892 | -0.24% | 500 |
|---|
| 2026.02.12 | ₩37,180 | ₩37,180 | ₩36,377 | ₩36,594 | -1.58% | 4.6천 |
|---|
| 2026.02.11 | ₩37,447 | ₩37,447 | ₩37,046 | ₩37,287 | -0.43% | 8.1천 |
|---|
| 2026.02.10 | ₩37,581 | ₩37,675 | ₩37,421 | ₩37,447 | -0.36% | 5.8천 |
|---|
| 2026.02.09 | ₩37,273 | ₩37,340 | ₩37,260 | ₩37,287 | +0.04% | 7천 |
|---|
| 2026.02.06 | ₩36,778 | ₩37,233 | ₩36,778 | ₩37,233 | +1.24% | 7.4천 |
|---|
| 2026.02.05 | ₩36,390 | ₩36,390 | ₩35,922 | ₩36,029 | -0.99% | 2.1천 |
|---|
| 2026.02.04 | ₩36,785 | ₩36,859 | ₩36,524 | ₩36,524 | -0.71% | 8.4천 |
|---|
| 2026.02.03 | ₩36,538 | ₩36,538 | ₩35,976 | ₩36,350 | -0.51% | 2.2만 |
|---|
| 2026.02.02 | ₩35,494 | ₩36,538 | ₩35,494 | ₩36,352 | +2.42% | 4.3천 |
|---|
| 2026.01.30 | ₩35,922 | ₩36,069 | ₩35,762 | ₩35,935 | +0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩36,230 | ₩36,390 | ₩35,922 | ₩36,390 | +0.44% | 3.2만 |
|---|
| 2026.01.28 | ₩36,487 | ₩36,487 | ₩36,257 | ₩36,257 | -0.63% | 2.8만 |
|---|
| 2026.01.27 | ₩36,738 | ₩36,738 | ₩36,364 | ₩36,484 | -0.69% | 6.8천 |
|---|
| 2026.01.26 | ₩36,511 | ₩36,591 | ₩36,484 | ₩36,516 | +0.01% | 2천 |
|---|
| 2026.01.23 | ₩36,824 | ₩36,885 | ₩36,544 | ₩36,580 | -0.66% | 4.9천 |
|---|
| 2026.01.22 | ₩37,019 | ₩37,487 | ₩37,019 | ₩37,216 | +0.53% | 5.8천 |
|---|
| 2026.01.21 | ₩36,658 | ₩36,925 | ₩36,430 | ₩36,851 | +0.53% | 3.2천 |
|---|
| 2026.01.20 | ₩36,096 | ₩36,124 | ₩35,922 | ₩36,005 | -0.25% | 1.1천 |
|---|
| 2026.01.16 | ₩36,571 | ₩36,698 | ₩36,459 | ₩36,459 | -0.31% | 3.8천 |
|---|
| 2026.01.15 | ₩36,711 | ₩36,725 | ₩36,572 | ₩36,572 | -0.38% | 1.2천 |
|---|
| 2026.01.14 | ₩36,042 | ₩36,199 | ₩36,016 | ₩36,199 | +0.43% | 4.7천 |
|---|
| 2026.01.13 | ₩36,230 | ₩36,230 | ₩36,013 | ₩36,013 | -0.60% | 3.2천 |
|---|
| 2026.01.12 | ₩36,109 | ₩36,230 | ₩36,063 | ₩36,210 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩36,243 | ₩36,243 | ₩36,176 | ₩36,203 | -0.11% | 1.1천 |
|---|
| 2026.01.08 | ₩35,594 | ₩35,989 | ₩35,594 | ₩35,976 | +1.07% | 1.3만 |
|---|
| 2026.01.07 | ₩35,949 | ₩35,949 | ₩35,501 | ₩35,743 | -0.57% | 25.8만 |
|---|
| 2026.01.06 | ₩35,173 | ₩35,530 | ₩35,173 | ₩35,530 | +1.02% | 1.7천 |
|---|
| 2026.01.05 | ₩35,206 | ₩35,206 | ₩35,161 | ₩35,161 | -0.13% | 500 |
|---|
| 2026.01.02 | ₩34,578 | ₩34,758 | ₩34,491 | ₩34,643 | +0.19% | 2.8천 |
|---|
| 2025.12.31 | ₩35,012 | ₩35,012 | ₩34,651 | ₩34,651 | -1.03% | 2.1천 |
|---|
| 2025.12.30 | ₩35,052 | ₩35,052 | ₩34,879 | ₩34,879 | -0.50% | 4.5만 |
|---|
| 2025.12.29 | ₩35,039 | ₩35,106 | ₩35,012 | ₩35,067 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩35,360 | ₩35,374 | ₩35,280 | ₩35,368 | +0.02% | 6.2천 |
|---|
| 2025.12.24 | ₩35,400 | ₩35,507 | ₩35,400 | ₩35,507 | +0.30% | 2.5천 |
|---|
| 2025.12.23 | ₩35,347 | ₩35,454 | ₩35,293 | ₩35,347 | 0.00% | 5.1천 |
|---|
| 2025.12.22 | ₩35,574 | ₩35,695 | ₩35,534 | ₩35,534 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩35,240 | ₩35,280 | ₩35,193 | ₩35,224 | -0.05% | 5.2천 |
|---|
| 2025.12.18 | ₩35,307 | ₩35,333 | ₩35,075 | ₩35,141 | -0.47% | 22.3만 |
|---|
| 2025.12.17 | ₩35,307 | ₩35,307 | ₩34,821 | ₩34,821 | -1.38% | 700 |
|---|
| 2025.12.16 | ₩35,374 | ₩35,374 | ₩35,039 | ₩35,147 | -0.64% | 900 |
|---|
| 2025.12.15 | ₩35,842 | ₩35,842 | ₩35,275 | ₩35,275 | -1.58% | 700 |
|---|
| 2025.12.12 | ₩35,802 | ₩35,802 | ₩35,407 | ₩35,407 | -1.10% | 3.1만 |
|---|
| 2025.12.11 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 1.4천 |
|---|
| 2025.12.10 | ₩35,106 | ₩35,481 | ₩35,106 | ₩35,481 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩35,066 | ₩35,066 | ₩34,832 | ₩34,832 | -0.67% | 400 |
|---|
| 2025.12.08 | ₩34,913 | ₩34,913 | ₩34,913 | ₩34,913 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,932 | ₩35,086 | ₩34,838 | ₩34,838 | -0.27% | 2.6천 |
|---|
| 2025.12.04 | ₩35,095 | ₩35,095 | ₩34,975 | ₩34,975 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩34,865 | ₩34,865 | ₩34,860 | ₩34,860 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩34,370 | ₩34,370 | ₩34,365 | ₩34,365 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,557 | ₩34,611 | ₩34,357 | ₩34,357 | -0.58% | 800 |
|---|
| 2025.11.28 | ₩34,718 | ₩34,718 | ₩34,718 | ₩34,718 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,598 | ₩34,624 | ₩34,598 | ₩34,624 | +0.08% | 500 |
|---|
| 2025.11.25 | ₩34,330 | ₩34,384 | ₩34,330 | ₩34,384 | +0.16% | 300 |
|---|
| 2025.11.24 | ₩33,514 | ₩33,640 | ₩33,514 | ₩33,640 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩33,220 | ₩33,220 | ₩33,187 | ₩33,187 | -0.10% | 800 |
|---|
| 2025.11.20 | ₩30,343 | ₩33,032 | ₩27,600 | ₩32,085 | +5.74% | 1.3천 |
|---|
| 2025.11.19 | ₩32,445 | ₩32,492 | ₩32,417 | ₩32,492 | +0.14% | 700 |
|---|
| 2025.11.18 | ₩32,323 | ₩32,593 | ₩32,256 | ₩32,468 | +0.45% | 1.3천 |
|---|
| 2025.11.17 | ₩32,939 | ₩32,939 | ₩32,349 | ₩32,349 | -1.79% | 1.3천 |
|---|
| 2025.11.14 | ₩33,094 | ₩33,099 | ₩32,989 | ₩32,989 | -0.32% | 1천 |
|---|
| 2025.11.13 | ₩33,050 | ₩33,050 | ₩32,798 | ₩32,826 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩33,889 | ₩33,889 | ₩33,688 | ₩33,696 | -0.57% | 5.9천 |
|---|
| 2025.11.11 | ₩33,434 | ₩33,661 | ₩33,434 | ₩33,633 | +0.60% | 4천 |
|---|
| 2025.11.10 | ₩33,340 | ₩33,648 | ₩33,340 | ₩33,541 | +0.60% | 900 |
|---|
| 2025.11.07 | ₩32,791 | ₩33,046 | ₩32,791 | ₩33,012 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩33,273 | ₩33,273 | ₩32,960 | ₩32,960 | -0.94% | 1.2천 |
|---|
| 2025.11.05 | ₩33,376 | ₩33,682 | ₩33,376 | ₩33,682 | +0.92% | 300 |
|---|
| 2025.11.04 | ₩33,474 | ₩33,474 | ₩33,308 | ₩33,308 | -0.50% | 1.7천 |
|---|
| 2025.11.03 | ₩33,701 | ₩33,753 | ₩33,701 | ₩33,753 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩33,808 | ₩33,897 | ₩33,808 | ₩33,897 | +0.26% | 2.4천 |
|---|
| 2025.10.30 | ₩33,819 | ₩33,819 | ₩33,682 | ₩33,682 | -0.40% | 2.5천 |
|---|
| 2025.10.29 | ₩33,875 | ₩33,875 | ₩33,830 | ₩33,830 | -0.13% | 400 |
|---|
| 2025.10.28 | ₩34,745 | ₩34,745 | ₩34,398 | ₩34,398 | -1.00% | 200 |
|---|
| 2025.10.27 | ₩34,691 | ₩34,691 | ₩34,628 | ₩34,628 | -0.18% | 200 |
|---|
| 2025.10.24 | ₩34,531 | ₩34,544 | ₩34,466 | ₩34,466 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩34,076 | ₩34,076 | ₩34,028 | ₩34,028 | -0.14% | 700 |
|---|
| 2025.10.22 | ₩33,501 | ₩33,757 | ₩33,501 | ₩33,757 | +0.77% | 800 |
|---|
| 2025.10.21 | ₩34,263 | ₩34,263 | ₩34,183 | ₩34,183 | -0.23% | 300 |
|---|
| 2025.10.20 | ₩34,120 | ₩34,120 | ₩34,120 | ₩34,120 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,353 | ₩33,367 | ₩33,166 | ₩33,337 | -0.05% | 3.3천 |
|---|
| 2025.10.16 | ₩33,902 | ₩33,902 | ₩33,367 | ₩33,406 | -1.46% | 800 |
|---|
| 2025.10.15 | ₩34,076 | ₩34,076 | ₩33,901 | ₩34,009 | -0.20% | 4.8천 |
|---|
| 2025.10.14 | ₩33,106 | ₩33,638 | ₩33,106 | ₩33,638 | +1.61% | 800 |
|---|
| 2025.10.13 | ₩33,113 | ₩33,162 | ₩33,113 | ₩33,162 | +0.15% | 100 |
|---|
| 2025.10.10 | ₩33,822 | ₩33,822 | ₩32,636 | ₩32,636 | -3.50% | 1.5만 |
|---|