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 | ₩38,542 | ₩38,650 | ₩38,542 | ₩38,569 | +0.07% | 3.9만 |
| 2026.10.08 | ₩38,160 | ₩38,408 | ₩37,979 | ₩38,395 | +0.62% | 6.9천 |
| 2026.10.07 | ₩38,355 | ₩38,475 | ₩38,355 | ₩38,398 | +0.11% | 2.6천 |
| 2026.10.06 | ₩39,427 | ₩39,427 | ₩38,918 | ₩38,937 | -1.24% | 5.6천 |
| 2026.10.05 | ₩39,132 | ₩39,199 | ₩39,118 | ₩39,118 | -0.04% | 2.7천 |
| 2026.10.02 | ₩39,032 | ₩39,032 | ₩38,902 | ₩38,902 | -0.33% | 3.5천 |
| 2026.10.01 | ₩38,261 | ₩38,690 | ₩38,127 | ₩38,569 | +0.81% | 7.6천 |
| 2026.09.30 | ₩38,596 | ₩38,596 | ₩38,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,404 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩38,328 | ₩38,444 | ₩38,153 | ₩38,444 | +0.30% | 6.8천 |
|---|
| 2026.09.28 | ₩38,770 | ₩38,770 | ₩38,475 | ₩38,561 | -0.54% | 2.9천 |
|---|
| 2026.09.25 | ₩38,825 | ₩39,085 | ₩38,825 | ₩39,009 | +0.47% | 1.5천 |
|---|
| 2026.09.24 | ₩38,891 | ₩38,927 | ₩38,516 | ₩38,927 | +0.09% | 5.8천 |
|---|
| 2026.09.23 | ₩39,253 | ₩39,313 | ₩39,033 | ₩39,033 | -0.56% | 2.5천 |
|---|
| 2026.09.22 | ₩39,615 | ₩39,725 | ₩39,521 | ₩39,604 | -0.03% | 2.3천 |
|---|
| 2026.09.21 | ₩39,381 | ₩39,381 | ₩39,360 | ₩39,375 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩39,012 | ₩39,092 | ₩38,998 | ₩39,085 | +0.19% | 9.1천 |
|---|
| 2026.09.17 | ₩39,427 | ₩39,468 | ₩39,347 | ₩39,394 | -0.09% | 6.3천 |
|---|
| 2026.09.16 | ₩39,387 | ₩39,456 | ₩38,744 | ₩39,076 | -0.79% | 5.8천 |
|---|
| 2026.09.15 | ₩39,374 | ₩39,374 | ₩39,213 | ₩39,233 | -0.36% | 7.8천 |
|---|
| 2026.09.14 | ₩39,642 | ₩39,669 | ₩39,481 | ₩39,567 | -0.19% | 3.2천 |
|---|
| 2026.09.11 | ₩39,709 | ₩39,736 | ₩39,669 | ₩39,701 | -0.02% | 6.9천 |
|---|
| 2026.09.10 | ₩39,562 | ₩39,562 | ₩39,374 | ₩39,469 | -0.23% | 1.4천 |
|---|
| 2026.09.09 | ₩39,924 | ₩39,937 | ₩39,843 | ₩39,843 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩40,728 | ₩40,728 | ₩40,449 | ₩40,449 | -0.68% | 3.1천 |
|---|
| 2026.09.04 | ₩40,634 | ₩40,836 | ₩40,622 | ₩40,836 | +0.50% | 3.6천 |
|---|
| 2026.09.03 | ₩40,447 | ₩40,742 | ₩40,447 | ₩40,692 | +0.61% | 2.4천 |
|---|
| 2026.09.02 | ₩40,380 | ₩40,514 | ₩40,373 | ₩40,440 | +0.15% | 4.9천 |
|---|
| 2026.09.01 | ₩40,313 | ₩40,313 | ₩40,018 | ₩40,022 | -0.72% | 1.5천 |
|---|
| 2026.08.31 | ₩40,675 | ₩40,675 | ₩40,380 | ₩40,606 | -0.17% | 3.7천 |
|---|
| 2026.08.28 | ₩41,399 | ₩41,399 | ₩40,793 | ₩40,793 | -1.46% | 2.3천 |
|---|
| 2026.08.27 | ₩41,251 | ₩41,432 | ₩41,251 | ₩41,426 | +0.42% | 9.4천 |
|---|
| 2026.08.26 | ₩41,218 | ₩41,292 | ₩41,171 | ₩41,249 | +0.07% | 2.6천 |
|---|
| 2026.08.25 | ₩41,171 | ₩41,211 | ₩41,104 | ₩41,171 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩41,131 | ₩41,171 | ₩41,054 | ₩41,054 | -0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩41,278 | ₩41,399 | ₩41,278 | ₩41,387 | +0.26% | 6.7천 |
|---|
| 2026.08.20 | ₩41,265 | ₩41,265 | ₩41,171 | ₩41,211 | -0.13% | 7.6천 |
|---|
| 2026.08.19 | ₩41,922 | ₩41,922 | ₩41,722 | ₩41,722 | -0.48% | 2.6천 |
|---|
| 2026.08.18 | ₩42,016 | ₩42,016 | ₩41,620 | ₩41,620 | -0.94% | 4.6천 |
|---|
| 2026.08.17 | ₩42,177 | ₩42,217 | ₩42,140 | ₩42,140 | -0.09% | 1.2천 |
|---|
| 2026.08.14 | ₩42,271 | ₩42,304 | ₩42,203 | ₩42,299 | +0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩42,203 | ₩42,268 | ₩42,096 | ₩42,268 | +0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩41,895 | ₩42,063 | ₩41,895 | ₩42,063 | +0.40% | 2.9천 |
|---|
| 2026.08.11 | ₩42,002 | ₩42,002 | ₩41,922 | ₩41,926 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩41,935 | ₩41,949 | ₩41,741 | ₩41,765 | -0.41% | 5.4천 |
|---|
| 2026.08.07 | ₩41,828 | ₩42,016 | ₩41,828 | ₩41,985 | +0.38% | 5.5천 |
|---|
| 2026.08.06 | ₩41,707 | ₩41,774 | ₩41,439 | ₩41,452 | -0.61% | 3.3천 |
|---|
| 2026.08.05 | ₩42,002 | ₩42,043 | ₩41,757 | ₩41,757 | -0.58% | 3천 |
|---|
| 2026.08.04 | ₩41,647 | ₩42,096 | ₩41,640 | ₩42,061 | +1.00% | 1.4천 |
|---|
| 2026.08.03 | ₩40,916 | ₩41,321 | ₩40,822 | ₩41,321 | +0.99% | 2.1천 |
|---|
| 2026.07.31 | ₩40,541 | ₩40,671 | ₩40,541 | ₩40,671 | +0.32% | 1.4천 |
|---|
| 2026.07.30 | ₩40,614 | ₩40,983 | ₩40,487 | ₩40,983 | +0.91% | 7.7천 |
|---|
| 2026.07.29 | ₩41,198 | ₩41,251 | ₩40,574 | ₩40,648 | -1.33% | 5.4천 |
|---|
| 2026.07.28 | ₩40,856 | ₩41,224 | ₩40,742 | ₩41,224 | +0.90% | 4.5천 |
|---|
| 2026.07.27 | ₩41,372 | ₩41,372 | ₩40,956 | ₩41,131 | -0.58% | 1.6천 |
|---|
| 2026.07.24 | ₩41,037 | ₩41,157 | ₩40,899 | ₩40,899 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩41,077 | ₩41,077 | ₩40,889 | ₩40,962 | -0.28% | 2.5천 |
|---|
| 2026.07.22 | ₩41,680 | ₩41,680 | ₩41,231 | ₩41,285 | -0.95% | 7.9천 |
|---|
| 2026.07.21 | ₩41,359 | ₩41,667 | ₩41,359 | ₩41,667 | +0.75% | 3.1천 |
|---|
| 2026.07.20 | ₩41,479 | ₩41,479 | ₩41,211 | ₩41,218 | -0.63% | 1.5천 |
|---|
| 2026.07.17 | ₩41,640 | ₩41,640 | ₩41,385 | ₩41,573 | -0.16% | 1.5천 |
|---|
| 2026.07.16 | ₩41,721 | ₩42,016 | ₩41,721 | ₩41,774 | +0.13% | 7.5천 |
|---|
| 2026.07.15 | ₩41,841 | ₩41,841 | ₩41,573 | ₩41,770 | -0.17% | 6.6천 |
|---|
| 2026.07.14 | ₩41,721 | ₩41,721 | ₩41,709 | ₩41,709 | -0.03% | 800 |
|---|
| 2026.07.13 | ₩41,748 | ₩41,748 | ₩41,493 | ₩41,497 | -0.60% | 1.3천 |
|---|
| 2026.07.10 | ₩41,895 | ₩41,902 | ₩41,841 | ₩41,892 | -0.01% | 9.4천 |
|---|
| 2026.07.09 | ₩42,230 | ₩42,244 | ₩42,102 | ₩42,102 | -0.30% | 1.5천 |
|---|
| 2026.07.08 | ₩41,452 | ₩41,503 | ₩41,077 | ₩41,503 | +0.12% | 2.8천 |
|---|
| 2026.07.07 | ₩41,749 | ₩42,163 | ₩41,749 | ₩41,980 | +0.55% | 5.1천 |
|---|
| 2026.07.06 | ₩42,297 | ₩42,431 | ₩42,162 | ₩42,162 | -0.32% | 3.8천 |
|---|
| 2026.07.02 | ₩42,566 | ₩42,566 | ₩41,631 | ₩41,884 | -1.60% | 4.1천 |
|---|
| 2026.07.01 | ₩42,807 | ₩42,847 | ₩42,343 | ₩42,343 | -1.08% | 39.1만 |
|---|
| 2026.06.30 | ₩42,378 | ₩42,673 | ₩42,378 | ₩42,639 | +0.62% | 3.6천 |
|---|
| 2026.06.29 | ₩42,177 | ₩42,210 | ₩42,177 | ₩42,210 | +0.08% | 500 |
|---|
| 2026.06.26 | ₩41,955 | ₩42,115 | ₩41,895 | ₩42,115 | +0.38% | 1.3천 |
|---|
| 2026.06.25 | ₩41,975 | ₩41,975 | ₩41,734 | ₩41,882 | -0.22% | 1.9천 |
|---|
| 2026.06.24 | ₩41,667 | ₩41,667 | ₩41,318 | ₩41,439 | -0.55% | 2.5천 |
|---|
| 2026.06.23 | ₩40,970 | ₩41,211 | ₩40,929 | ₩41,015 | +0.11% | 2.5천 |
|---|
| 2026.06.22 | ₩41,399 | ₩41,399 | ₩41,278 | ₩41,318 | -0.19% | 2.2천 |
|---|
| 2026.06.18 | ₩40,782 | ₩41,010 | ₩40,701 | ₩41,010 | +0.56% | 2.9천 |
|---|
| 2026.06.17 | ₩40,889 | ₩41,030 | ₩40,165 | ₩40,240 | -1.59% | 3.9천 |
|---|
| 2026.06.16 | ₩41,077 | ₩41,077 | ₩40,621 | ₩40,621 | -1.11% | 4.2천 |
|---|
| 2026.06.15 | ₩41,184 | ₩41,184 | ₩40,795 | ₩40,809 | -0.91% | 6.8천 |
|---|
| 2026.06.12 | ₩40,366 | ₩40,970 | ₩40,366 | ₩40,742 | +0.93% | 3.3천 |
|---|
| 2026.06.11 | ₩39,736 | ₩40,313 | ₩39,602 | ₩40,236 | +1.26% | 900 |
|---|
| 2026.06.10 | ₩40,004 | ₩40,004 | ₩39,203 | ₩39,203 | -2.00% | 2.4천 |
|---|
| 2026.06.09 | ₩39,736 | ₩39,964 | ₩38,891 | ₩39,677 | -0.15% | 3.6천 |
|---|
| 2026.06.08 | ₩39,468 | ₩39,481 | ₩39,338 | ₩39,338 | -0.33% | 1.1천 |
|---|
| 2026.06.05 | ₩39,843 | ₩39,897 | ₩39,182 | ₩39,182 | -1.66% | 1.3천 |
|---|
| 2026.06.04 | ₩39,655 | ₩40,473 | ₩39,655 | ₩40,435 | +1.96% | 3.7천 |
|---|
| 2026.06.03 | ₩39,910 | ₩39,971 | ₩39,803 | ₩39,893 | -0.04% | 4.4천 |
|---|
| 2026.06.02 | ₩40,279 | ₩40,279 | ₩40,172 | ₩40,207 | -0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩40,178 | ₩40,178 | ₩39,769 | ₩40,001 | -0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩40,299 | ₩40,299 | ₩40,071 | ₩40,110 | -0.47% | 4.4천 |
|---|
| 2026.05.28 | ₩40,299 | ₩40,366 | ₩40,299 | ₩40,318 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩40,339 | ₩40,366 | ₩40,307 | ₩40,307 | -0.08% | 1.4천 |
|---|
| 2026.05.26 | ₩40,259 | ₩40,299 | ₩40,138 | ₩40,299 | +0.10% | 1.6천 |
|---|
| 2026.05.22 | ₩39,307 | ₩39,575 | ₩39,307 | ₩39,535 | +0.58% | 1.1만 |
|---|
| 2026.05.21 | ₩38,650 | ₩39,186 | ₩38,650 | ₩39,124 | +1.23% | 2.3천 |
|---|
| 2026.05.20 | ₩38,355 | ₩38,887 | ₩38,355 | ₩38,887 | +1.39% | 1.5천 |
|---|
| 2026.05.19 | ₩37,838 | ₩38,140 | ₩37,805 | ₩37,979 | +0.37% | 7.2천 |
|---|
| 2026.05.18 | ₩38,878 | ₩38,878 | ₩38,341 | ₩38,502 | -0.97% | 2.7천 |
|---|
| 2026.05.15 | ₩38,904 | ₩39,025 | ₩38,734 | ₩38,734 | -0.44% | 2천 |
|---|
| 2026.05.14 | ₩39,682 | ₩39,682 | ₩39,521 | ₩39,567 | -0.29% | 3.5천 |
|---|
| 2026.05.13 | ₩39,253 | ₩39,468 | ₩39,253 | ₩39,387 | +0.34% | 2.3천 |
|---|
| 2026.05.12 | ₩38,951 | ₩39,454 | ₩38,951 | ₩39,454 | +1.29% | 3천 |
|---|
| 2026.05.11 | ₩39,950 | ₩39,950 | ₩39,796 | ₩39,796 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩39,696 | ₩39,910 | ₩39,694 | ₩39,839 | +0.36% | 2.1천 |
|---|
| 2026.05.07 | ₩39,937 | ₩40,004 | ₩39,478 | ₩39,478 | -1.15% | 4.5천 |
|---|
| 2026.05.06 | ₩39,696 | ₩39,957 | ₩39,696 | ₩39,957 | +0.66% | 2.2천 |
|---|
| 2026.05.05 | ₩39,159 | ₩39,562 | ₩39,123 | ₩39,516 | +0.91% | 4.7천 |
|---|
| 2026.05.04 | ₩39,065 | ₩39,065 | ₩38,596 | ₩38,764 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩38,824 | ₩39,025 | ₩38,824 | ₩38,965 | +0.36% | 1.4천 |
|---|
| 2026.04.30 | ₩38,428 | ₩38,891 | ₩38,428 | ₩38,808 | +0.99% | 6.4천 |
|---|
| 2026.04.29 | ₩38,650 | ₩38,650 | ₩37,899 | ₩37,999 | -1.68% | 2.2천 |
|---|
| 2026.04.28 | ₩38,750 | ₩38,764 | ₩38,368 | ₩38,418 | -0.86% | 4.5천 |
|---|
| 2026.04.27 | ₩38,710 | ₩38,733 | ₩38,636 | ₩38,733 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩38,475 | ₩38,717 | ₩38,422 | ₩38,648 | +0.45% | 9.4천 |
|---|
| 2026.04.23 | ₩38,811 | ₩38,811 | ₩38,341 | ₩38,442 | -0.95% | 3천 |
|---|
| 2026.04.22 | ₩38,697 | ₩38,697 | ₩38,462 | ₩38,609 | -0.23% | 4.8천 |
|---|
| 2026.04.21 | ₩39,132 | ₩39,132 | ₩38,489 | ₩38,489 | -1.64% | 5.9천 |
|---|
| 2026.04.20 | ₩38,744 | ₩38,811 | ₩38,744 | ₩38,811 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩38,395 | ₩38,931 | ₩38,395 | ₩38,631 | +0.61% | 1.8천 |
|---|
| 2026.04.16 | ₩37,738 | ₩37,818 | ₩37,617 | ₩37,818 | +0.21% | 4.9천 |
|---|
| 2026.04.15 | ₩37,563 | ₩37,684 | ₩37,389 | ₩37,648 | +0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩37,644 | ₩37,644 | ₩37,590 | ₩37,626 | -0.05% | 3.6만 |
|---|
| 2026.04.13 | ₩36,946 | ₩37,248 | ₩36,946 | ₩37,248 | +0.82% | 1.3만 |
|---|
| 2026.04.10 | ₩36,625 | ₩36,732 | ₩36,625 | ₩36,705 | +0.22% | 1.8천 |
|---|
| 2026.04.09 | ₩36,276 | ₩36,960 | ₩36,276 | ₩36,909 | +1.74% | 1.1천 |
|---|
| 2026.04.08 | ₩36,879 | ₩36,879 | ₩36,584 | ₩36,678 | -0.55% | 1.9천 |
|---|
| 2026.04.07 | ₩35,377 | ₩35,672 | ₩35,377 | ₩35,659 | +0.80% | 7천 |
|---|
| 2026.04.06 | ₩35,659 | ₩35,659 | ₩35,431 | ₩35,565 | -0.26% | 1.1만 |
|---|
| 2026.04.02 | ₩35,659 | ₩35,659 | ₩35,270 | ₩35,471 | -0.53% | 8.9천 |
|---|
| 2026.04.01 | ₩35,364 | ₩35,793 | ₩35,310 | ₩35,404 | +0.11% | 9.3천 |
|---|
| 2026.03.31 | ₩34,425 | ₩35,082 | ₩34,425 | ₩35,082 | +1.91% | 8천 |
|---|
| 2026.03.30 | ₩34,814 | ₩34,814 | ₩33,808 | ₩33,916 | -2.58% | 1.3만 |
|---|
| 2026.03.27 | ₩34,781 | ₩34,781 | ₩34,318 | ₩34,345 | -1.25% | 1.5만 |
|---|
| 2026.03.26 | ₩35,144 | ₩35,163 | ₩34,942 | ₩34,942 | -0.58% | 1.7천 |
|---|
| 2026.03.25 | ₩35,431 | ₩35,431 | ₩35,284 | ₩35,431 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩35,149 | ₩35,203 | ₩35,033 | ₩35,033 | -0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩34,828 | ₩35,096 | ₩34,828 | ₩34,868 | +0.12% | 3.1천 |
|---|
| 2026.03.20 | ₩34,238 | ₩34,238 | ₩33,989 | ₩33,989 | -0.72% | 6.9만 |
|---|
| 2026.03.19 | ₩34,238 | ₩34,774 | ₩34,238 | ₩34,747 | +1.49% | 1.4천 |
|---|
| 2026.03.18 | ₩34,841 | ₩34,895 | ₩34,507 | ₩34,507 | -0.96% | 2.1천 |
|---|
| 2026.03.17 | ₩35,082 | ₩35,082 | ₩34,989 | ₩35,009 | -0.21% | 1.9천 |
|---|
| 2026.03.16 | ₩34,948 | ₩35,015 | ₩34,769 | ₩34,769 | -0.51% | 1.5천 |
|---|
| 2026.03.13 | ₩34,452 | ₩34,492 | ₩34,372 | ₩34,373 | -0.23% | 2.8천 |
|---|
| 2026.03.12 | ₩34,626 | ₩34,626 | ₩34,447 | ₩34,447 | -0.52% | 1.5천 |
|---|
| 2026.03.11 | ₩35,002 | ₩35,219 | ₩35,002 | ₩35,219 | +0.62% | 900 |
|---|
| 2026.03.10 | ₩35,592 | ₩35,592 | ₩35,229 | ₩35,229 | -1.02% | 2.6천 |
|---|
| 2026.03.09 | ₩34,217 | ₩35,320 | ₩34,170 | ₩35,320 | +3.22% | 2.5천 |
|---|
| 2026.03.06 | ₩35,136 | ₩35,136 | ₩35,034 | ₩35,034 | -0.29% | 500 |
|---|
| 2026.03.05 | ₩36,169 | ₩36,169 | ₩35,605 | ₩35,871 | -0.82% | 2.2천 |
|---|
| 2026.03.04 | ₩36,169 | ₩36,598 | ₩36,169 | ₩36,519 | +0.97% | 6.7천 |
|---|
| 2026.03.03 | ₩35,458 | ₩36,316 | ₩35,458 | ₩36,249 | +2.23% | 1.6천 |
|---|
| 2026.03.02 | ₩35,820 | ₩36,799 | ₩35,820 | ₩36,783 | +2.69% | 3.2천 |
|---|
| 2026.02.27 | ₩36,437 | ₩36,531 | ₩36,437 | ₩36,531 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩37,000 | ₩37,062 | ₩36,685 | ₩37,062 | +0.17% | 4.8천 |
|---|
| 2026.02.25 | ₩37,027 | ₩37,027 | ₩36,960 | ₩37,012 | -0.04% | 1.2천 |
|---|
| 2026.02.24 | ₩36,799 | ₩36,812 | ₩36,732 | ₩36,807 | +0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩36,423 | ₩36,437 | ₩36,263 | ₩36,423 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩36,955 | ₩37,268 | ₩36,955 | ₩37,215 | +0.70% | 8.5천 |
|---|
| 2026.02.19 | ₩36,960 | ₩37,125 | ₩36,920 | ₩37,125 | +0.45% | 800 |
|---|
| 2026.02.18 | ₩37,402 | ₩37,402 | ₩37,181 | ₩37,181 | -0.59% | 1천 |
|---|
| 2026.02.17 | ₩37,054 | ₩37,054 | ₩37,039 | ₩37,039 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩37,067 | ₩37,161 | ₩36,980 | ₩36,980 | -0.24% | 500 |
|---|
| 2026.02.12 | ₩37,268 | ₩37,268 | ₩36,464 | ₩36,681 | -1.58% | 4.6천 |
|---|
| 2026.02.11 | ₩37,537 | ₩37,537 | ₩37,134 | ₩37,376 | -0.43% | 8.1천 |
|---|
| 2026.02.10 | ₩37,671 | ₩37,765 | ₩37,510 | ₩37,537 | -0.36% | 5.8천 |
|---|
| 2026.02.09 | ₩37,362 | ₩37,429 | ₩37,349 | ₩37,376 | +0.04% | 7천 |
|---|
| 2026.02.06 | ₩36,866 | ₩37,322 | ₩36,866 | ₩37,322 | +1.24% | 7.4천 |
|---|
| 2026.02.05 | ₩36,477 | ₩36,477 | ₩36,008 | ₩36,115 | -0.99% | 2.1천 |
|---|
| 2026.02.04 | ₩36,873 | ₩36,946 | ₩36,611 | ₩36,611 | -0.71% | 8.4천 |
|---|
| 2026.02.03 | ₩36,625 | ₩36,625 | ₩36,061 | ₩36,437 | -0.51% | 2.2만 |
|---|
| 2026.02.02 | ₩35,579 | ₩36,625 | ₩35,579 | ₩36,438 | +2.42% | 4.3천 |
|---|
| 2026.01.30 | ₩36,008 | ₩36,155 | ₩35,847 | ₩36,021 | +0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩36,316 | ₩36,477 | ₩36,008 | ₩36,477 | +0.44% | 3.2만 |
|---|
| 2026.01.28 | ₩36,574 | ₩36,574 | ₩36,343 | ₩36,343 | -0.63% | 2.8만 |
|---|
| 2026.01.27 | ₩36,826 | ₩36,826 | ₩36,450 | ₩36,571 | -0.69% | 6.8천 |
|---|
| 2026.01.26 | ₩36,598 | ₩36,678 | ₩36,571 | ₩36,603 | +0.01% | 2천 |
|---|
| 2026.01.23 | ₩36,912 | ₩36,973 | ₩36,631 | ₩36,668 | -0.66% | 4.9천 |
|---|
| 2026.01.22 | ₩37,107 | ₩37,577 | ₩37,107 | ₩37,305 | +0.53% | 5.8천 |
|---|
| 2026.01.21 | ₩36,745 | ₩37,014 | ₩36,517 | ₩36,938 | +0.53% | 3.2천 |
|---|
| 2026.01.20 | ₩36,182 | ₩36,210 | ₩36,008 | ₩36,091 | -0.25% | 1.1천 |
|---|
| 2026.01.16 | ₩36,658 | ₩36,786 | ₩36,545 | ₩36,545 | -0.31% | 3.8천 |
|---|
| 2026.01.15 | ₩36,799 | ₩36,812 | ₩36,659 | ₩36,659 | -0.38% | 1.2천 |
|---|
| 2026.01.14 | ₩36,128 | ₩36,285 | ₩36,102 | ₩36,285 | +0.43% | 4.7천 |
|---|
| 2026.01.13 | ₩36,316 | ₩36,316 | ₩36,099 | ₩36,099 | -0.60% | 3.2천 |
|---|
| 2026.01.12 | ₩36,195 | ₩36,316 | ₩36,149 | ₩36,296 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩36,330 | ₩36,330 | ₩36,263 | ₩36,289 | -0.11% | 1.1천 |
|---|
| 2026.01.08 | ₩35,679 | ₩36,075 | ₩35,679 | ₩36,061 | +1.07% | 1.3만 |
|---|
| 2026.01.07 | ₩36,035 | ₩36,035 | ₩35,585 | ₩35,828 | -0.57% | 25.8만 |
|---|
| 2026.01.06 | ₩35,257 | ₩35,615 | ₩35,257 | ₩35,615 | +1.02% | 1.7천 |
|---|
| 2026.01.05 | ₩35,290 | ₩35,290 | ₩35,245 | ₩35,245 | -0.13% | 500 |
|---|
| 2026.01.02 | ₩34,660 | ₩34,841 | ₩34,573 | ₩34,726 | +0.19% | 2.8천 |
|---|
| 2025.12.31 | ₩35,096 | ₩35,096 | ₩34,734 | ₩34,734 | -1.03% | 2.1천 |
|---|
| 2025.12.30 | ₩35,136 | ₩35,136 | ₩34,962 | ₩34,962 | -0.50% | 4.5만 |
|---|
| 2025.12.29 | ₩35,123 | ₩35,190 | ₩35,096 | ₩35,151 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩35,444 | ₩35,458 | ₩35,364 | ₩35,453 | +0.02% | 6.2천 |
|---|
| 2025.12.24 | ₩35,485 | ₩35,592 | ₩35,485 | ₩35,592 | +0.30% | 2.5천 |
|---|
| 2025.12.23 | ₩35,431 | ₩35,538 | ₩35,377 | ₩35,431 | 0.00% | 5.1천 |
|---|
| 2025.12.22 | ₩35,659 | ₩35,780 | ₩35,619 | ₩35,619 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩35,324 | ₩35,364 | ₩35,277 | ₩35,308 | -0.05% | 5.2천 |
|---|
| 2025.12.18 | ₩35,391 | ₩35,418 | ₩35,159 | ₩35,225 | -0.47% | 22.3만 |
|---|
| 2025.12.17 | ₩35,391 | ₩35,391 | ₩34,904 | ₩34,904 | -1.38% | 700 |
|---|
| 2025.12.16 | ₩35,458 | ₩35,458 | ₩35,123 | ₩35,231 | -0.64% | 900 |
|---|
| 2025.12.15 | ₩35,927 | ₩35,927 | ₩35,359 | ₩35,359 | -1.58% | 700 |
|---|
| 2025.12.12 | ₩35,887 | ₩35,887 | ₩35,491 | ₩35,491 | -1.10% | 3.1만 |
|---|
| 2025.12.11 | ₩35,874 | ₩35,874 | ₩35,874 | ₩35,874 | 0.00% | 1.4천 |
|---|
| 2025.12.10 | ₩35,190 | ₩35,565 | ₩35,190 | ₩35,565 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩35,149 | ₩35,149 | ₩34,915 | ₩34,915 | -0.67% | 400 |
|---|
| 2025.12.08 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,015 | ₩35,170 | ₩34,921 | ₩34,921 | -0.27% | 2.6천 |
|---|
| 2025.12.04 | ₩35,179 | ₩35,179 | ₩35,058 | ₩35,058 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩34,948 | ₩34,948 | ₩34,943 | ₩34,943 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩34,452 | ₩34,452 | ₩34,447 | ₩34,447 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,640 | ₩34,693 | ₩34,439 | ₩34,439 | -0.58% | 800 |
|---|
| 2025.11.28 | ₩34,801 | ₩34,801 | ₩34,801 | ₩34,801 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,680 | ₩34,707 | ₩34,680 | ₩34,707 | +0.08% | 500 |
|---|
| 2025.11.25 | ₩34,412 | ₩34,466 | ₩34,412 | ₩34,466 | +0.16% | 300 |
|---|
| 2025.11.24 | ₩33,594 | ₩33,720 | ₩33,594 | ₩33,720 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩33,299 | ₩33,299 | ₩33,267 | ₩33,267 | -0.10% | 800 |
|---|
| 2025.11.20 | ₩30,415 | ₩33,111 | ₩27,666 | ₩32,162 | +5.74% | 1.3천 |
|---|
| 2025.11.19 | ₩32,522 | ₩32,569 | ₩32,494 | ₩32,569 | +0.14% | 700 |
|---|
| 2025.11.18 | ₩32,400 | ₩32,671 | ₩32,333 | ₩32,545 | +0.45% | 1.3천 |
|---|
| 2025.11.17 | ₩33,017 | ₩33,017 | ₩32,426 | ₩32,426 | -1.79% | 1.3천 |
|---|
| 2025.11.14 | ₩33,173 | ₩33,178 | ₩33,068 | ₩33,068 | -0.32% | 1천 |
|---|
| 2025.11.13 | ₩33,128 | ₩33,128 | ₩32,876 | ₩32,904 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩33,969 | ₩33,969 | ₩33,768 | ₩33,776 | -0.57% | 5.9천 |
|---|
| 2025.11.11 | ₩33,513 | ₩33,741 | ₩33,513 | ₩33,713 | +0.60% | 4천 |
|---|
| 2025.11.10 | ₩33,419 | ₩33,728 | ₩33,419 | ₩33,621 | +0.60% | 900 |
|---|
| 2025.11.07 | ₩32,870 | ₩33,124 | ₩32,870 | ₩33,091 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩33,352 | ₩33,352 | ₩33,039 | ₩33,039 | -0.94% | 1.2천 |
|---|
| 2025.11.05 | ₩33,456 | ₩33,763 | ₩33,456 | ₩33,763 | +0.92% | 300 |
|---|
| 2025.11.04 | ₩33,554 | ₩33,554 | ₩33,387 | ₩33,387 | -0.50% | 1.7천 |
|---|
| 2025.11.03 | ₩33,782 | ₩33,834 | ₩33,782 | ₩33,834 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩33,889 | ₩33,977 | ₩33,889 | ₩33,977 | +0.26% | 2.4천 |
|---|
| 2025.10.30 | ₩33,900 | ₩33,900 | ₩33,763 | ₩33,763 | -0.40% | 2.5천 |
|---|
| 2025.10.29 | ₩33,956 | ₩33,956 | ₩33,910 | ₩33,910 | -0.13% | 400 |
|---|
| 2025.10.28 | ₩34,828 | ₩34,828 | ₩34,480 | ₩34,480 | -1.00% | 200 |
|---|
| 2025.10.27 | ₩34,774 | ₩34,774 | ₩34,711 | ₩34,711 | -0.18% | 200 |
|---|
| 2025.10.24 | ₩34,613 | ₩34,626 | ₩34,549 | ₩34,549 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩34,157 | ₩34,157 | ₩34,109 | ₩34,109 | -0.14% | 700 |
|---|
| 2025.10.22 | ₩33,580 | ₩33,838 | ₩33,580 | ₩33,838 | +0.77% | 800 |
|---|
| 2025.10.21 | ₩34,345 | ₩34,345 | ₩34,264 | ₩34,264 | -0.23% | 300 |
|---|
| 2025.10.20 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,433 | ₩33,446 | ₩33,245 | ₩33,417 | -0.05% | 3.3천 |
|---|
| 2025.10.16 | ₩33,983 | ₩33,983 | ₩33,446 | ₩33,485 | -1.46% | 800 |
|---|
| 2025.10.15 | ₩34,157 | ₩34,157 | ₩33,981 | ₩34,090 | -0.20% | 4.8천 |
|---|
| 2025.10.14 | ₩33,185 | ₩33,719 | ₩33,185 | ₩33,719 | +1.61% | 800 |
|---|
| 2025.10.13 | ₩33,191 | ₩33,241 | ₩33,191 | ₩33,241 | +0.15% | 100 |
|---|
| 2025.10.10 | ₩33,902 | ₩33,902 | ₩32,714 | ₩32,714 | -3.50% | 1.5만 |
|---|