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 | ₩38,544 | ₩38,652 | ₩38,544 | ₩38,571 | +0.07% | 3.9만 |
| 2026.10.08 | ₩38,162 | ₩38,410 | ₩37,981 | ₩38,397 | +0.62% | 6.9천 |
| 2026.10.07 | ₩38,357 | ₩38,477 | ₩38,357 | ₩38,400 | +0.11% | 2.6천 |
| 2026.10.06 | ₩39,430 | ₩39,430 | ₩38,920 | ₩38,939 | -1.24% | 5.6천 |
| 2026.10.05 | ₩39,134 | ₩39,202 | ₩39,120 | ₩39,120 | -0.04% | 2.7천 |
| 2026.10.02 | ₩39,034 | ₩39,034 | ₩38,904 | ₩38,904 | -0.33% | 3.5천 |
| 2026.10.01 | ₩38,263 | ₩38,692 | ₩38,129 | ₩38,571 | +0.81% | 7.6천 |
| 2026.09.30 | ₩38,598 | ₩38,598 | ₩38,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,406 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩38,330 | ₩38,446 | ₩38,155 | ₩38,446 | +0.30% | 6.8천 |
|---|
| 2026.09.28 | ₩38,772 | ₩38,772 | ₩38,477 | ₩38,563 | -0.54% | 2.9천 |
|---|
| 2026.09.25 | ₩38,827 | ₩39,088 | ₩38,827 | ₩39,011 | +0.47% | 1.5천 |
|---|
| 2026.09.24 | ₩38,893 | ₩38,929 | ₩38,518 | ₩38,929 | +0.09% | 5.8천 |
|---|
| 2026.09.23 | ₩39,255 | ₩39,316 | ₩39,035 | ₩39,035 | -0.56% | 2.5천 |
|---|
| 2026.09.22 | ₩39,617 | ₩39,727 | ₩39,523 | ₩39,607 | -0.03% | 2.3천 |
|---|
| 2026.09.21 | ₩39,383 | ₩39,383 | ₩39,362 | ₩39,377 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩39,014 | ₩39,094 | ₩39,000 | ₩39,088 | +0.19% | 9.1천 |
|---|
| 2026.09.17 | ₩39,430 | ₩39,470 | ₩39,349 | ₩39,396 | -0.09% | 6.3천 |
|---|
| 2026.09.16 | ₩39,389 | ₩39,458 | ₩38,746 | ₩39,078 | -0.79% | 5.8천 |
|---|
| 2026.09.15 | ₩39,376 | ₩39,376 | ₩39,215 | ₩39,235 | -0.36% | 7.8천 |
|---|
| 2026.09.14 | ₩39,644 | ₩39,671 | ₩39,483 | ₩39,569 | -0.19% | 3.2천 |
|---|
| 2026.09.11 | ₩39,711 | ₩39,738 | ₩39,671 | ₩39,703 | -0.02% | 6.9천 |
|---|
| 2026.09.10 | ₩39,564 | ₩39,564 | ₩39,376 | ₩39,471 | -0.23% | 1.4천 |
|---|
| 2026.09.09 | ₩39,926 | ₩39,939 | ₩39,845 | ₩39,845 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩40,730 | ₩40,730 | ₩40,451 | ₩40,451 | -0.68% | 3.1천 |
|---|
| 2026.09.04 | ₩40,637 | ₩40,838 | ₩40,624 | ₩40,838 | +0.50% | 3.6천 |
|---|
| 2026.09.03 | ₩40,449 | ₩40,744 | ₩40,449 | ₩40,694 | +0.61% | 2.4천 |
|---|
| 2026.09.02 | ₩40,382 | ₩40,516 | ₩40,375 | ₩40,442 | +0.15% | 4.9천 |
|---|
| 2026.09.01 | ₩40,315 | ₩40,315 | ₩40,020 | ₩40,024 | -0.72% | 1.5천 |
|---|
| 2026.08.31 | ₩40,677 | ₩40,677 | ₩40,382 | ₩40,608 | -0.17% | 3.7천 |
|---|
| 2026.08.28 | ₩41,401 | ₩41,401 | ₩40,795 | ₩40,795 | -1.46% | 2.3천 |
|---|
| 2026.08.27 | ₩41,253 | ₩41,435 | ₩41,253 | ₩41,428 | +0.42% | 9.4천 |
|---|
| 2026.08.26 | ₩41,220 | ₩41,294 | ₩41,173 | ₩41,251 | +0.07% | 2.6천 |
|---|
| 2026.08.25 | ₩41,173 | ₩41,213 | ₩41,106 | ₩41,173 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩41,133 | ₩41,173 | ₩41,056 | ₩41,056 | -0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩41,280 | ₩41,401 | ₩41,280 | ₩41,389 | +0.26% | 6.7천 |
|---|
| 2026.08.20 | ₩41,267 | ₩41,267 | ₩41,173 | ₩41,213 | -0.13% | 7.6천 |
|---|
| 2026.08.19 | ₩41,924 | ₩41,924 | ₩41,724 | ₩41,724 | -0.48% | 2.6천 |
|---|
| 2026.08.18 | ₩42,018 | ₩42,018 | ₩41,622 | ₩41,622 | -0.94% | 4.6천 |
|---|
| 2026.08.17 | ₩42,179 | ₩42,219 | ₩42,143 | ₩42,143 | -0.09% | 1.2천 |
|---|
| 2026.08.14 | ₩42,273 | ₩42,306 | ₩42,206 | ₩42,301 | +0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩42,206 | ₩42,270 | ₩42,098 | ₩42,270 | +0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩41,897 | ₩42,065 | ₩41,897 | ₩42,065 | +0.40% | 2.9천 |
|---|
| 2026.08.11 | ₩42,005 | ₩42,005 | ₩41,924 | ₩41,928 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩41,937 | ₩41,951 | ₩41,743 | ₩41,767 | -0.41% | 5.4천 |
|---|
| 2026.08.07 | ₩41,830 | ₩42,018 | ₩41,830 | ₩41,987 | +0.38% | 5.5천 |
|---|
| 2026.08.06 | ₩41,709 | ₩41,777 | ₩41,441 | ₩41,455 | -0.61% | 3.3천 |
|---|
| 2026.08.05 | ₩42,005 | ₩42,045 | ₩41,759 | ₩41,759 | -0.58% | 3천 |
|---|
| 2026.08.04 | ₩41,649 | ₩42,098 | ₩41,642 | ₩42,064 | +1.00% | 1.4천 |
|---|
| 2026.08.03 | ₩40,918 | ₩41,323 | ₩40,824 | ₩41,323 | +0.99% | 2.1천 |
|---|
| 2026.07.31 | ₩40,543 | ₩40,673 | ₩40,543 | ₩40,673 | +0.32% | 1.4천 |
|---|
| 2026.07.30 | ₩40,616 | ₩40,985 | ₩40,489 | ₩40,985 | +0.91% | 7.7천 |
|---|
| 2026.07.29 | ₩41,200 | ₩41,253 | ₩40,576 | ₩40,650 | -1.33% | 5.4천 |
|---|
| 2026.07.28 | ₩40,858 | ₩41,227 | ₩40,744 | ₩41,227 | +0.90% | 4.5천 |
|---|
| 2026.07.27 | ₩41,374 | ₩41,374 | ₩40,958 | ₩41,133 | -0.58% | 1.6천 |
|---|
| 2026.07.24 | ₩41,039 | ₩41,160 | ₩40,901 | ₩40,901 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩41,079 | ₩41,079 | ₩40,891 | ₩40,964 | -0.28% | 2.5천 |
|---|
| 2026.07.22 | ₩41,683 | ₩41,683 | ₩41,233 | ₩41,287 | -0.95% | 7.9천 |
|---|
| 2026.07.21 | ₩41,361 | ₩41,669 | ₩41,361 | ₩41,669 | +0.75% | 3.1천 |
|---|
| 2026.07.20 | ₩41,481 | ₩41,481 | ₩41,213 | ₩41,220 | -0.63% | 1.5천 |
|---|
| 2026.07.17 | ₩41,642 | ₩41,642 | ₩41,388 | ₩41,575 | -0.16% | 1.5천 |
|---|
| 2026.07.16 | ₩41,723 | ₩42,018 | ₩41,723 | ₩41,777 | +0.13% | 7.5천 |
|---|
| 2026.07.15 | ₩41,844 | ₩41,844 | ₩41,575 | ₩41,772 | -0.17% | 6.6천 |
|---|
| 2026.07.14 | ₩41,723 | ₩41,723 | ₩41,711 | ₩41,711 | -0.03% | 800 |
|---|
| 2026.07.13 | ₩41,750 | ₩41,750 | ₩41,495 | ₩41,499 | -0.60% | 1.3천 |
|---|
| 2026.07.10 | ₩41,897 | ₩41,904 | ₩41,844 | ₩41,895 | -0.01% | 9.4천 |
|---|
| 2026.07.09 | ₩42,232 | ₩42,246 | ₩42,104 | ₩42,104 | -0.30% | 1.5천 |
|---|
| 2026.07.08 | ₩41,455 | ₩41,506 | ₩41,079 | ₩41,506 | +0.12% | 2.8천 |
|---|
| 2026.07.07 | ₩41,751 | ₩42,165 | ₩41,751 | ₩41,982 | +0.55% | 5.1천 |
|---|
| 2026.07.06 | ₩42,300 | ₩42,434 | ₩42,164 | ₩42,164 | -0.32% | 3.8천 |
|---|
| 2026.07.02 | ₩42,568 | ₩42,568 | ₩41,633 | ₩41,886 | -1.60% | 4.1천 |
|---|
| 2026.07.01 | ₩42,809 | ₩42,849 | ₩42,345 | ₩42,345 | -1.08% | 39.1만 |
|---|
| 2026.06.30 | ₩42,380 | ₩42,675 | ₩42,380 | ₩42,642 | +0.62% | 3.6천 |
|---|
| 2026.06.29 | ₩42,179 | ₩42,212 | ₩42,179 | ₩42,212 | +0.08% | 500 |
|---|
| 2026.06.26 | ₩41,958 | ₩42,117 | ₩41,897 | ₩42,117 | +0.38% | 1.3천 |
|---|
| 2026.06.25 | ₩41,978 | ₩41,978 | ₩41,736 | ₩41,884 | -0.22% | 1.9천 |
|---|
| 2026.06.24 | ₩41,669 | ₩41,669 | ₩41,321 | ₩41,441 | -0.55% | 2.5천 |
|---|
| 2026.06.23 | ₩40,972 | ₩41,213 | ₩40,932 | ₩41,017 | +0.11% | 2.5천 |
|---|
| 2026.06.22 | ₩41,401 | ₩41,401 | ₩41,280 | ₩41,321 | -0.19% | 2.2천 |
|---|
| 2026.06.18 | ₩40,784 | ₩41,012 | ₩40,704 | ₩41,012 | +0.56% | 2.9천 |
|---|
| 2026.06.17 | ₩40,891 | ₩41,032 | ₩40,167 | ₩40,242 | -1.59% | 3.9천 |
|---|
| 2026.06.16 | ₩41,079 | ₩41,079 | ₩40,623 | ₩40,623 | -1.11% | 4.2천 |
|---|
| 2026.06.15 | ₩41,186 | ₩41,186 | ₩40,797 | ₩40,811 | -0.91% | 6.8천 |
|---|
| 2026.06.12 | ₩40,368 | ₩40,972 | ₩40,368 | ₩40,744 | +0.93% | 3.3천 |
|---|
| 2026.06.11 | ₩39,738 | ₩40,315 | ₩39,604 | ₩40,238 | +1.26% | 900 |
|---|
| 2026.06.10 | ₩40,006 | ₩40,006 | ₩39,206 | ₩39,206 | -2.00% | 2.4천 |
|---|
| 2026.06.09 | ₩39,738 | ₩39,966 | ₩38,893 | ₩39,679 | -0.15% | 3.6천 |
|---|
| 2026.06.08 | ₩39,470 | ₩39,483 | ₩39,340 | ₩39,340 | -0.33% | 1.1천 |
|---|
| 2026.06.05 | ₩39,845 | ₩39,899 | ₩39,184 | ₩39,184 | -1.66% | 1.3천 |
|---|
| 2026.06.04 | ₩39,658 | ₩40,476 | ₩39,658 | ₩40,437 | +1.96% | 3.7천 |
|---|
| 2026.06.03 | ₩39,912 | ₩39,973 | ₩39,805 | ₩39,895 | -0.04% | 4.4천 |
|---|
| 2026.06.02 | ₩40,281 | ₩40,281 | ₩40,174 | ₩40,209 | -0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩40,181 | ₩40,181 | ₩39,772 | ₩40,004 | -0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩40,301 | ₩40,301 | ₩40,073 | ₩40,112 | -0.47% | 4.4천 |
|---|
| 2026.05.28 | ₩40,301 | ₩40,368 | ₩40,301 | ₩40,320 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩40,341 | ₩40,368 | ₩40,309 | ₩40,309 | -0.08% | 1.4천 |
|---|
| 2026.05.26 | ₩40,261 | ₩40,301 | ₩40,140 | ₩40,301 | +0.10% | 1.6천 |
|---|
| 2026.05.22 | ₩39,309 | ₩39,577 | ₩39,309 | ₩39,537 | +0.58% | 1.1만 |
|---|
| 2026.05.21 | ₩38,652 | ₩39,188 | ₩38,652 | ₩39,126 | +1.23% | 2.3천 |
|---|
| 2026.05.20 | ₩38,357 | ₩38,889 | ₩38,357 | ₩38,889 | +1.39% | 1.5천 |
|---|
| 2026.05.19 | ₩37,840 | ₩38,142 | ₩37,807 | ₩37,981 | +0.37% | 7.2천 |
|---|
| 2026.05.18 | ₩38,880 | ₩38,880 | ₩38,343 | ₩38,504 | -0.97% | 2.7천 |
|---|
| 2026.05.15 | ₩38,906 | ₩39,027 | ₩38,736 | ₩38,736 | -0.44% | 2천 |
|---|
| 2026.05.14 | ₩39,684 | ₩39,684 | ₩39,523 | ₩39,569 | -0.29% | 3.5천 |
|---|
| 2026.05.13 | ₩39,255 | ₩39,470 | ₩39,255 | ₩39,389 | +0.34% | 2.3천 |
|---|
| 2026.05.12 | ₩38,953 | ₩39,456 | ₩38,953 | ₩39,456 | +1.29% | 3천 |
|---|
| 2026.05.11 | ₩39,953 | ₩39,953 | ₩39,798 | ₩39,798 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩39,698 | ₩39,912 | ₩39,696 | ₩39,841 | +0.36% | 2.1천 |
|---|
| 2026.05.07 | ₩39,939 | ₩40,006 | ₩39,480 | ₩39,480 | -1.15% | 4.5천 |
|---|
| 2026.05.06 | ₩39,698 | ₩39,959 | ₩39,698 | ₩39,959 | +0.66% | 2.2천 |
|---|
| 2026.05.05 | ₩39,161 | ₩39,564 | ₩39,125 | ₩39,518 | +0.91% | 4.7천 |
|---|
| 2026.05.04 | ₩39,067 | ₩39,067 | ₩38,598 | ₩38,766 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩38,826 | ₩39,027 | ₩38,826 | ₩38,967 | +0.36% | 1.4천 |
|---|
| 2026.04.30 | ₩38,430 | ₩38,893 | ₩38,430 | ₩38,810 | +0.99% | 6.4천 |
|---|
| 2026.04.29 | ₩38,652 | ₩38,652 | ₩37,901 | ₩38,001 | -1.68% | 2.2천 |
|---|
| 2026.04.28 | ₩38,752 | ₩38,766 | ₩38,370 | ₩38,420 | -0.86% | 4.5천 |
|---|
| 2026.04.27 | ₩38,712 | ₩38,735 | ₩38,638 | ₩38,735 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩38,477 | ₩38,719 | ₩38,424 | ₩38,650 | +0.45% | 9.4천 |
|---|
| 2026.04.23 | ₩38,813 | ₩38,813 | ₩38,343 | ₩38,444 | -0.95% | 3천 |
|---|
| 2026.04.22 | ₩38,699 | ₩38,699 | ₩38,464 | ₩38,611 | -0.23% | 4.8천 |
|---|
| 2026.04.21 | ₩39,134 | ₩39,134 | ₩38,491 | ₩38,491 | -1.64% | 5.9천 |
|---|
| 2026.04.20 | ₩38,746 | ₩38,813 | ₩38,746 | ₩38,813 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩38,397 | ₩38,933 | ₩38,397 | ₩38,633 | +0.61% | 1.8천 |
|---|
| 2026.04.16 | ₩37,740 | ₩37,820 | ₩37,619 | ₩37,820 | +0.21% | 4.9천 |
|---|
| 2026.04.15 | ₩37,565 | ₩37,686 | ₩37,391 | ₩37,650 | +0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩37,646 | ₩37,646 | ₩37,592 | ₩37,628 | -0.05% | 3.6만 |
|---|
| 2026.04.13 | ₩36,948 | ₩37,250 | ₩36,948 | ₩37,250 | +0.82% | 1.3만 |
|---|
| 2026.04.10 | ₩36,627 | ₩36,734 | ₩36,627 | ₩36,707 | +0.22% | 1.8천 |
|---|
| 2026.04.09 | ₩36,278 | ₩36,962 | ₩36,278 | ₩36,911 | +1.74% | 1.1천 |
|---|
| 2026.04.08 | ₩36,881 | ₩36,881 | ₩36,586 | ₩36,680 | -0.55% | 1.9천 |
|---|
| 2026.04.07 | ₩35,379 | ₩35,674 | ₩35,379 | ₩35,661 | +0.80% | 7천 |
|---|
| 2026.04.06 | ₩35,661 | ₩35,661 | ₩35,433 | ₩35,567 | -0.26% | 1.1만 |
|---|
| 2026.04.02 | ₩35,661 | ₩35,661 | ₩35,272 | ₩35,473 | -0.53% | 8.9천 |
|---|
| 2026.04.01 | ₩35,366 | ₩35,795 | ₩35,312 | ₩35,406 | +0.11% | 9.3천 |
|---|
| 2026.03.31 | ₩34,427 | ₩35,084 | ₩34,427 | ₩35,084 | +1.91% | 8천 |
|---|
| 2026.03.30 | ₩34,816 | ₩34,816 | ₩33,810 | ₩33,917 | -2.58% | 1.3만 |
|---|
| 2026.03.27 | ₩34,782 | ₩34,782 | ₩34,320 | ₩34,347 | -1.25% | 1.5만 |
|---|
| 2026.03.26 | ₩35,146 | ₩35,165 | ₩34,943 | ₩34,943 | -0.58% | 1.7천 |
|---|
| 2026.03.25 | ₩35,433 | ₩35,433 | ₩35,285 | ₩35,433 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩35,151 | ₩35,205 | ₩35,035 | ₩35,035 | -0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩34,829 | ₩35,098 | ₩34,829 | ₩34,870 | +0.12% | 3.1천 |
|---|
| 2026.03.20 | ₩34,239 | ₩34,239 | ₩33,991 | ₩33,991 | -0.72% | 6.9만 |
|---|
| 2026.03.19 | ₩34,239 | ₩34,776 | ₩34,239 | ₩34,749 | +1.49% | 1.4천 |
|---|
| 2026.03.18 | ₩34,843 | ₩34,896 | ₩34,509 | ₩34,509 | -0.96% | 2.1천 |
|---|
| 2026.03.17 | ₩35,084 | ₩35,084 | ₩34,990 | ₩35,010 | -0.21% | 1.9천 |
|---|
| 2026.03.16 | ₩34,950 | ₩35,017 | ₩34,770 | ₩34,770 | -0.51% | 1.5천 |
|---|
| 2026.03.13 | ₩34,454 | ₩34,494 | ₩34,373 | ₩34,375 | -0.23% | 2.8천 |
|---|
| 2026.03.12 | ₩34,628 | ₩34,628 | ₩34,449 | ₩34,449 | -0.52% | 1.5천 |
|---|
| 2026.03.11 | ₩35,004 | ₩35,221 | ₩35,004 | ₩35,221 | +0.62% | 900 |
|---|
| 2026.03.10 | ₩35,594 | ₩35,594 | ₩35,230 | ₩35,230 | -1.02% | 2.6천 |
|---|
| 2026.03.09 | ₩34,219 | ₩35,322 | ₩34,172 | ₩35,322 | +3.22% | 2.5천 |
|---|
| 2026.03.06 | ₩35,138 | ₩35,138 | ₩35,036 | ₩35,036 | -0.29% | 500 |
|---|
| 2026.03.05 | ₩36,171 | ₩36,171 | ₩35,607 | ₩35,873 | -0.82% | 2.2천 |
|---|
| 2026.03.04 | ₩36,171 | ₩36,600 | ₩36,171 | ₩36,521 | +0.97% | 6.7천 |
|---|
| 2026.03.03 | ₩35,460 | ₩36,318 | ₩35,460 | ₩36,251 | +2.23% | 1.6천 |
|---|
| 2026.03.02 | ₩35,822 | ₩36,801 | ₩35,822 | ₩36,785 | +2.69% | 3.2천 |
|---|
| 2026.02.27 | ₩36,439 | ₩36,533 | ₩36,439 | ₩36,533 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩37,002 | ₩37,064 | ₩36,687 | ₩37,064 | +0.17% | 4.8천 |
|---|
| 2026.02.25 | ₩37,029 | ₩37,029 | ₩36,962 | ₩37,014 | -0.04% | 1.2천 |
|---|
| 2026.02.24 | ₩36,801 | ₩36,814 | ₩36,734 | ₩36,809 | +0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩36,425 | ₩36,439 | ₩36,264 | ₩36,425 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩36,956 | ₩37,270 | ₩36,956 | ₩37,217 | +0.70% | 8.5천 |
|---|
| 2026.02.19 | ₩36,962 | ₩37,127 | ₩36,922 | ₩37,127 | +0.45% | 800 |
|---|
| 2026.02.18 | ₩37,404 | ₩37,404 | ₩37,183 | ₩37,183 | -0.59% | 1천 |
|---|
| 2026.02.17 | ₩37,056 | ₩37,056 | ₩37,041 | ₩37,041 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩37,069 | ₩37,163 | ₩36,982 | ₩36,982 | -0.24% | 500 |
|---|
| 2026.02.12 | ₩37,270 | ₩37,270 | ₩36,466 | ₩36,683 | -1.58% | 4.6천 |
|---|
| 2026.02.11 | ₩37,539 | ₩37,539 | ₩37,136 | ₩37,378 | -0.43% | 8.1천 |
|---|
| 2026.02.10 | ₩37,673 | ₩37,767 | ₩37,512 | ₩37,539 | -0.36% | 5.8천 |
|---|
| 2026.02.09 | ₩37,364 | ₩37,431 | ₩37,351 | ₩37,378 | +0.04% | 7천 |
|---|
| 2026.02.06 | ₩36,868 | ₩37,324 | ₩36,868 | ₩37,324 | +1.24% | 7.4천 |
|---|
| 2026.02.05 | ₩36,479 | ₩36,479 | ₩36,010 | ₩36,117 | -0.99% | 2.1천 |
|---|
| 2026.02.04 | ₩36,875 | ₩36,948 | ₩36,613 | ₩36,613 | -0.71% | 8.4천 |
|---|
| 2026.02.03 | ₩36,627 | ₩36,627 | ₩36,063 | ₩36,439 | -0.51% | 2.2만 |
|---|
| 2026.02.02 | ₩35,580 | ₩36,627 | ₩35,580 | ₩36,440 | +2.42% | 4.3천 |
|---|
| 2026.01.30 | ₩36,010 | ₩36,157 | ₩35,849 | ₩36,023 | +0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩36,318 | ₩36,479 | ₩36,010 | ₩36,479 | +0.44% | 3.2만 |
|---|
| 2026.01.28 | ₩36,576 | ₩36,576 | ₩36,345 | ₩36,345 | -0.63% | 2.8만 |
|---|
| 2026.01.27 | ₩36,828 | ₩36,828 | ₩36,452 | ₩36,573 | -0.69% | 6.8천 |
|---|
| 2026.01.26 | ₩36,600 | ₩36,680 | ₩36,573 | ₩36,605 | +0.01% | 2천 |
|---|
| 2026.01.23 | ₩36,914 | ₩36,975 | ₩36,633 | ₩36,669 | -0.66% | 4.9천 |
|---|
| 2026.01.22 | ₩37,109 | ₩37,579 | ₩37,109 | ₩37,306 | +0.53% | 5.8천 |
|---|
| 2026.01.21 | ₩36,747 | ₩37,015 | ₩36,519 | ₩36,940 | +0.53% | 3.2천 |
|---|
| 2026.01.20 | ₩36,184 | ₩36,212 | ₩36,010 | ₩36,093 | -0.25% | 1.1천 |
|---|
| 2026.01.16 | ₩36,660 | ₩36,787 | ₩36,547 | ₩36,547 | -0.31% | 3.8천 |
|---|
| 2026.01.15 | ₩36,801 | ₩36,814 | ₩36,661 | ₩36,661 | -0.38% | 1.2천 |
|---|
| 2026.01.14 | ₩36,130 | ₩36,287 | ₩36,103 | ₩36,287 | +0.43% | 4.7천 |
|---|
| 2026.01.13 | ₩36,318 | ₩36,318 | ₩36,101 | ₩36,101 | -0.60% | 3.2천 |
|---|
| 2026.01.12 | ₩36,197 | ₩36,318 | ₩36,150 | ₩36,298 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩36,331 | ₩36,331 | ₩36,264 | ₩36,291 | -0.11% | 1.1천 |
|---|
| 2026.01.08 | ₩35,681 | ₩36,077 | ₩35,681 | ₩36,063 | +1.07% | 1.3만 |
|---|
| 2026.01.07 | ₩36,036 | ₩36,036 | ₩35,587 | ₩35,830 | -0.57% | 25.8만 |
|---|
| 2026.01.06 | ₩35,259 | ₩35,617 | ₩35,259 | ₩35,617 | +1.02% | 1.7천 |
|---|
| 2026.01.05 | ₩35,292 | ₩35,292 | ₩35,247 | ₩35,247 | -0.13% | 500 |
|---|
| 2026.01.02 | ₩34,662 | ₩34,843 | ₩34,575 | ₩34,727 | +0.19% | 2.8천 |
|---|
| 2025.12.31 | ₩35,098 | ₩35,098 | ₩34,736 | ₩34,736 | -1.03% | 2.1천 |
|---|
| 2025.12.30 | ₩35,138 | ₩35,138 | ₩34,964 | ₩34,964 | -0.50% | 4.5만 |
|---|
| 2025.12.29 | ₩35,124 | ₩35,192 | ₩35,098 | ₩35,153 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩35,446 | ₩35,460 | ₩35,366 | ₩35,454 | +0.02% | 6.2천 |
|---|
| 2025.12.24 | ₩35,487 | ₩35,594 | ₩35,487 | ₩35,594 | +0.30% | 2.5천 |
|---|
| 2025.12.23 | ₩35,433 | ₩35,540 | ₩35,379 | ₩35,433 | 0.00% | 5.1천 |
|---|
| 2025.12.22 | ₩35,661 | ₩35,782 | ₩35,621 | ₩35,621 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩35,326 | ₩35,366 | ₩35,279 | ₩35,310 | -0.05% | 5.2천 |
|---|
| 2025.12.18 | ₩35,393 | ₩35,420 | ₩35,161 | ₩35,226 | -0.47% | 22.3만 |
|---|
| 2025.12.17 | ₩35,393 | ₩35,393 | ₩34,906 | ₩34,906 | -1.38% | 700 |
|---|
| 2025.12.16 | ₩35,460 | ₩35,460 | ₩35,124 | ₩35,233 | -0.64% | 900 |
|---|
| 2025.12.15 | ₩35,929 | ₩35,929 | ₩35,360 | ₩35,360 | -1.58% | 700 |
|---|
| 2025.12.12 | ₩35,889 | ₩35,889 | ₩35,493 | ₩35,493 | -1.10% | 3.1만 |
|---|
| 2025.12.11 | ₩35,875 | ₩35,875 | ₩35,875 | ₩35,875 | 0.00% | 1.4천 |
|---|
| 2025.12.10 | ₩35,192 | ₩35,567 | ₩35,192 | ₩35,567 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩35,151 | ₩35,151 | ₩34,917 | ₩34,917 | -0.67% | 400 |
|---|
| 2025.12.08 | ₩34,998 | ₩34,998 | ₩34,998 | ₩34,998 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,017 | ₩35,171 | ₩34,923 | ₩34,923 | -0.27% | 2.6천 |
|---|
| 2025.12.04 | ₩35,181 | ₩35,181 | ₩35,060 | ₩35,060 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩34,950 | ₩34,950 | ₩34,945 | ₩34,945 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩34,454 | ₩34,454 | ₩34,449 | ₩34,449 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,642 | ₩34,695 | ₩34,440 | ₩34,440 | -0.58% | 800 |
|---|
| 2025.11.28 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,682 | ₩34,709 | ₩34,682 | ₩34,709 | +0.08% | 500 |
|---|
| 2025.11.25 | ₩34,414 | ₩34,467 | ₩34,414 | ₩34,467 | +0.16% | 300 |
|---|
| 2025.11.24 | ₩33,596 | ₩33,722 | ₩33,596 | ₩33,722 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩33,301 | ₩33,301 | ₩33,268 | ₩33,268 | -0.10% | 800 |
|---|
| 2025.11.20 | ₩30,417 | ₩33,113 | ₩27,668 | ₩32,163 | +5.74% | 1.3천 |
|---|
| 2025.11.19 | ₩32,524 | ₩32,571 | ₩32,496 | ₩32,571 | +0.14% | 700 |
|---|
| 2025.11.18 | ₩32,402 | ₩32,673 | ₩32,335 | ₩32,547 | +0.45% | 1.3천 |
|---|
| 2025.11.17 | ₩33,019 | ₩33,019 | ₩32,427 | ₩32,427 | -1.79% | 1.3천 |
|---|
| 2025.11.14 | ₩33,174 | ₩33,180 | ₩33,070 | ₩33,070 | -0.32% | 1천 |
|---|
| 2025.11.13 | ₩33,130 | ₩33,130 | ₩32,878 | ₩32,906 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩33,971 | ₩33,971 | ₩33,770 | ₩33,778 | -0.57% | 5.9천 |
|---|
| 2025.11.11 | ₩33,515 | ₩33,743 | ₩33,515 | ₩33,715 | +0.60% | 4천 |
|---|
| 2025.11.10 | ₩33,421 | ₩33,730 | ₩33,421 | ₩33,622 | +0.60% | 900 |
|---|
| 2025.11.07 | ₩32,871 | ₩33,126 | ₩32,871 | ₩33,093 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩33,354 | ₩33,354 | ₩33,040 | ₩33,040 | -0.94% | 1.2천 |
|---|
| 2025.11.05 | ₩33,457 | ₩33,765 | ₩33,457 | ₩33,765 | +0.92% | 300 |
|---|
| 2025.11.04 | ₩33,555 | ₩33,555 | ₩33,389 | ₩33,389 | -0.50% | 1.7천 |
|---|
| 2025.11.03 | ₩33,783 | ₩33,836 | ₩33,783 | ₩33,836 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩33,891 | ₩33,979 | ₩33,891 | ₩33,979 | +0.26% | 2.4천 |
|---|
| 2025.10.30 | ₩33,901 | ₩33,901 | ₩33,765 | ₩33,765 | -0.40% | 2.5천 |
|---|
| 2025.10.29 | ₩33,958 | ₩33,958 | ₩33,912 | ₩33,912 | -0.13% | 400 |
|---|
| 2025.10.28 | ₩34,829 | ₩34,829 | ₩34,482 | ₩34,482 | -1.00% | 200 |
|---|
| 2025.10.27 | ₩34,776 | ₩34,776 | ₩34,713 | ₩34,713 | -0.18% | 200 |
|---|
| 2025.10.24 | ₩34,615 | ₩34,628 | ₩34,550 | ₩34,550 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩34,159 | ₩34,159 | ₩34,111 | ₩34,111 | -0.14% | 700 |
|---|
| 2025.10.22 | ₩33,582 | ₩33,840 | ₩33,582 | ₩33,840 | +0.77% | 800 |
|---|
| 2025.10.21 | ₩34,347 | ₩34,347 | ₩34,266 | ₩34,266 | -0.23% | 300 |
|---|
| 2025.10.20 | ₩34,203 | ₩34,203 | ₩34,203 | ₩34,203 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,435 | ₩33,448 | ₩33,247 | ₩33,419 | -0.05% | 3.3천 |
|---|
| 2025.10.16 | ₩33,984 | ₩33,984 | ₩33,448 | ₩33,487 | -1.46% | 800 |
|---|
| 2025.10.15 | ₩34,159 | ₩34,159 | ₩33,983 | ₩34,092 | -0.20% | 4.8천 |
|---|
| 2025.10.14 | ₩33,187 | ₩33,720 | ₩33,187 | ₩33,720 | +1.61% | 800 |
|---|
| 2025.10.13 | ₩33,193 | ₩33,243 | ₩33,193 | ₩33,243 | +0.15% | 100 |
|---|
| 2025.10.10 | ₩33,904 | ₩33,904 | ₩32,716 | ₩32,716 | -3.50% | 1.5만 |
|---|