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 | ₩38,350 | ₩38,457 | ₩38,350 | ₩38,377 | +0.07% | 3.9만 |
| 2026.10.08 | ₩37,970 | ₩38,217 | ₩37,790 | ₩38,203 | +0.62% | 6.9천 |
| 2026.10.07 | ₩38,163 | ₩38,283 | ₩38,163 | ₩38,206 | +0.11% | 2.6천 |
| 2026.10.06 | ₩39,231 | ₩39,231 | ₩38,724 | ₩38,742 | -1.24% | 5.6천 |
| 2026.10.05 | ₩38,937 | ₩39,004 | ₩38,923 | ₩38,923 | -0.04% | 2.7천 |
| 2026.10.02 | ₩38,837 | ₩38,837 | ₩38,708 | ₩38,708 | -0.33% | 3.5천 |
| 2026.10.01 | ₩38,070 | ₩38,497 | ₩37,936 | ₩38,377 | +0.81% | 7.6천 |
| 2026.09.30 | ₩38,403 | ₩38,403 | ₩38,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,213 |
| -0.50% |
| 5.5천 |
| 2026.09.29 | ₩38,137 | ₩38,253 | ₩37,963 | ₩38,253 | +0.30% | 6.8천 |
|---|
| 2026.09.28 | ₩38,577 | ₩38,577 | ₩38,283 | ₩38,369 | -0.54% | 2.9천 |
|---|
| 2026.09.25 | ₩38,632 | ₩38,891 | ₩38,632 | ₩38,814 | +0.47% | 1.5천 |
|---|
| 2026.09.24 | ₩38,697 | ₩38,733 | ₩38,323 | ₩38,733 | +0.09% | 5.8천 |
|---|
| 2026.09.23 | ₩39,057 | ₩39,117 | ₩38,838 | ₩38,838 | -0.56% | 2.5천 |
|---|
| 2026.09.22 | ₩39,418 | ₩39,527 | ₩39,324 | ₩39,407 | -0.03% | 2.3천 |
|---|
| 2026.09.21 | ₩39,184 | ₩39,184 | ₩39,164 | ₩39,179 | -0.01% | 1.1천 |
|---|
| 2026.09.18 | ₩38,817 | ₩38,897 | ₩38,804 | ₩38,891 | +0.19% | 9.1천 |
|---|
| 2026.09.17 | ₩39,231 | ₩39,271 | ₩39,151 | ₩39,197 | -0.09% | 6.3천 |
|---|
| 2026.09.16 | ₩39,191 | ₩39,259 | ₩38,550 | ₩38,881 | -0.79% | 5.8천 |
|---|
| 2026.09.15 | ₩39,177 | ₩39,177 | ₩39,017 | ₩39,037 | -0.36% | 7.8천 |
|---|
| 2026.09.14 | ₩39,444 | ₩39,471 | ₩39,284 | ₩39,370 | -0.19% | 3.2천 |
|---|
| 2026.09.11 | ₩39,511 | ₩39,538 | ₩39,471 | ₩39,503 | -0.02% | 6.9천 |
|---|
| 2026.09.10 | ₩39,364 | ₩39,364 | ₩39,177 | ₩39,272 | -0.23% | 1.4천 |
|---|
| 2026.09.09 | ₩39,724 | ₩39,738 | ₩39,644 | ₩39,644 | -0.20% | 900 |
|---|
| 2026.09.08 | ₩40,525 | ₩40,525 | ₩40,248 | ₩40,248 | -0.68% | 3.1천 |
|---|
| 2026.09.04 | ₩40,432 | ₩40,632 | ₩40,420 | ₩40,632 | +0.50% | 3.6천 |
|---|
| 2026.09.03 | ₩40,245 | ₩40,538 | ₩40,245 | ₩40,489 | +0.61% | 2.4천 |
|---|
| 2026.09.02 | ₩40,178 | ₩40,312 | ₩40,172 | ₩40,238 | +0.15% | 4.9천 |
|---|
| 2026.09.01 | ₩40,111 | ₩40,111 | ₩39,818 | ₩39,822 | -0.72% | 1.5천 |
|---|
| 2026.08.31 | ₩40,472 | ₩40,472 | ₩40,178 | ₩40,404 | -0.17% | 3.7천 |
|---|
| 2026.08.28 | ₩41,192 | ₩41,192 | ₩40,589 | ₩40,589 | -1.46% | 2.3천 |
|---|
| 2026.08.27 | ₩41,046 | ₩41,226 | ₩41,046 | ₩41,219 | +0.42% | 9.4천 |
|---|
| 2026.08.26 | ₩41,012 | ₩41,086 | ₩40,965 | ₩41,043 | +0.07% | 2.6천 |
|---|
| 2026.08.25 | ₩40,965 | ₩41,005 | ₩40,899 | ₩40,965 | 0.00% | 1.1만 |
|---|
| 2026.08.24 | ₩40,925 | ₩40,965 | ₩40,849 | ₩40,849 | -0.19% | 1.5천 |
|---|
| 2026.08.21 | ₩41,072 | ₩41,192 | ₩41,072 | ₩41,180 | +0.26% | 6.7천 |
|---|
| 2026.08.20 | ₩41,059 | ₩41,059 | ₩40,965 | ₩41,005 | -0.13% | 7.6천 |
|---|
| 2026.08.19 | ₩41,713 | ₩41,713 | ₩41,514 | ₩41,514 | -0.48% | 2.6천 |
|---|
| 2026.08.18 | ₩41,806 | ₩41,806 | ₩41,412 | ₩41,412 | -0.94% | 4.6천 |
|---|
| 2026.08.17 | ₩41,966 | ₩42,006 | ₩41,930 | ₩41,930 | -0.09% | 1.2천 |
|---|
| 2026.08.14 | ₩42,060 | ₩42,093 | ₩41,993 | ₩42,088 | +0.07% | 1.5천 |
|---|
| 2026.08.13 | ₩41,993 | ₩42,057 | ₩41,886 | ₩42,057 | +0.15% | 1.8천 |
|---|
| 2026.08.12 | ₩41,686 | ₩41,853 | ₩41,686 | ₩41,853 | +0.40% | 2.9천 |
|---|
| 2026.08.11 | ₩41,793 | ₩41,793 | ₩41,713 | ₩41,717 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩41,726 | ₩41,739 | ₩41,533 | ₩41,557 | -0.41% | 5.4천 |
|---|
| 2026.08.07 | ₩41,619 | ₩41,806 | ₩41,619 | ₩41,775 | +0.38% | 5.5천 |
|---|
| 2026.08.06 | ₩41,499 | ₩41,566 | ₩41,232 | ₩41,246 | -0.61% | 3.3천 |
|---|
| 2026.08.05 | ₩41,793 | ₩41,833 | ₩41,549 | ₩41,549 | -0.58% | 3천 |
|---|
| 2026.08.04 | ₩41,439 | ₩41,886 | ₩41,432 | ₩41,851 | +1.00% | 1.4천 |
|---|
| 2026.08.03 | ₩40,712 | ₩41,115 | ₩40,619 | ₩41,115 | +0.99% | 2.1천 |
|---|
| 2026.07.31 | ₩40,338 | ₩40,468 | ₩40,338 | ₩40,468 | +0.32% | 1.4천 |
|---|
| 2026.07.30 | ₩40,412 | ₩40,779 | ₩40,285 | ₩40,779 | +0.91% | 7.7천 |
|---|
| 2026.07.29 | ₩40,992 | ₩41,046 | ₩40,372 | ₩40,445 | -1.33% | 5.4천 |
|---|
| 2026.07.28 | ₩40,652 | ₩41,019 | ₩40,538 | ₩41,019 | +0.90% | 4.5천 |
|---|
| 2026.07.27 | ₩41,166 | ₩41,166 | ₩40,752 | ₩40,925 | -0.58% | 1.6천 |
|---|
| 2026.07.24 | ₩40,832 | ₩40,952 | ₩40,695 | ₩40,695 | -0.34% | 1.5천 |
|---|
| 2026.07.23 | ₩40,872 | ₩40,872 | ₩40,685 | ₩40,757 | -0.28% | 2.5천 |
|---|
| 2026.07.22 | ₩41,473 | ₩41,473 | ₩41,026 | ₩41,079 | -0.95% | 7.9천 |
|---|
| 2026.07.21 | ₩41,152 | ₩41,459 | ₩41,152 | ₩41,459 | +0.75% | 3.1천 |
|---|
| 2026.07.20 | ₩41,272 | ₩41,272 | ₩41,005 | ₩41,012 | -0.63% | 1.5천 |
|---|
| 2026.07.17 | ₩41,432 | ₩41,432 | ₩41,179 | ₩41,366 | -0.16% | 1.5천 |
|---|
| 2026.07.16 | ₩41,513 | ₩41,806 | ₩41,513 | ₩41,566 | +0.13% | 7.5천 |
|---|
| 2026.07.15 | ₩41,633 | ₩41,633 | ₩41,366 | ₩41,562 | -0.17% | 6.6천 |
|---|
| 2026.07.14 | ₩41,513 | ₩41,513 | ₩41,501 | ₩41,501 | -0.03% | 800 |
|---|
| 2026.07.13 | ₩41,539 | ₩41,539 | ₩41,286 | ₩41,290 | -0.60% | 1.3천 |
|---|
| 2026.07.10 | ₩41,686 | ₩41,693 | ₩41,633 | ₩41,683 | -0.01% | 9.4천 |
|---|
| 2026.07.09 | ₩42,020 | ₩42,033 | ₩41,892 | ₩41,892 | -0.30% | 1.5천 |
|---|
| 2026.07.08 | ₩41,246 | ₩41,296 | ₩40,872 | ₩41,296 | +0.12% | 2.8천 |
|---|
| 2026.07.07 | ₩41,541 | ₩41,953 | ₩41,541 | ₩41,770 | +0.55% | 5.1천 |
|---|
| 2026.07.06 | ₩42,086 | ₩42,220 | ₩41,952 | ₩41,952 | -0.32% | 3.8천 |
|---|
| 2026.07.02 | ₩42,353 | ₩42,353 | ₩41,423 | ₩41,675 | -1.60% | 4.1천 |
|---|
| 2026.07.01 | ₩42,593 | ₩42,633 | ₩42,132 | ₩42,132 | -1.08% | 39.1만 |
|---|
| 2026.06.30 | ₩42,166 | ₩42,460 | ₩42,166 | ₩42,427 | +0.62% | 3.6천 |
|---|
| 2026.06.29 | ₩41,966 | ₩42,000 | ₩41,966 | ₩42,000 | +0.08% | 500 |
|---|
| 2026.06.26 | ₩41,746 | ₩41,905 | ₩41,686 | ₩41,905 | +0.38% | 1.3천 |
|---|
| 2026.06.25 | ₩41,766 | ₩41,766 | ₩41,526 | ₩41,673 | -0.22% | 1.9천 |
|---|
| 2026.06.24 | ₩41,459 | ₩41,459 | ₩41,112 | ₩41,232 | -0.55% | 2.5천 |
|---|
| 2026.06.23 | ₩40,765 | ₩41,005 | ₩40,725 | ₩40,811 | +0.11% | 2.5천 |
|---|
| 2026.06.22 | ₩41,192 | ₩41,192 | ₩41,072 | ₩41,112 | -0.19% | 2.2천 |
|---|
| 2026.06.18 | ₩40,578 | ₩40,805 | ₩40,498 | ₩40,805 | +0.56% | 2.9천 |
|---|
| 2026.06.17 | ₩40,685 | ₩40,825 | ₩39,965 | ₩40,039 | -1.59% | 3.9천 |
|---|
| 2026.06.16 | ₩40,872 | ₩40,872 | ₩40,418 | ₩40,418 | -1.11% | 4.2천 |
|---|
| 2026.06.15 | ₩40,979 | ₩40,979 | ₩40,592 | ₩40,605 | -0.91% | 6.8천 |
|---|
| 2026.06.12 | ₩40,165 | ₩40,765 | ₩40,165 | ₩40,538 | +0.93% | 3.3천 |
|---|
| 2026.06.11 | ₩39,538 | ₩40,111 | ₩39,404 | ₩40,035 | +1.26% | 900 |
|---|
| 2026.06.10 | ₩39,805 | ₩39,805 | ₩39,008 | ₩39,008 | -2.00% | 2.4천 |
|---|
| 2026.06.09 | ₩39,538 | ₩39,765 | ₩38,697 | ₩39,479 | -0.15% | 3.6천 |
|---|
| 2026.06.08 | ₩39,271 | ₩39,284 | ₩39,141 | ₩39,141 | -0.33% | 1.1천 |
|---|
| 2026.06.05 | ₩39,644 | ₩39,698 | ₩38,987 | ₩38,987 | -1.66% | 1.3천 |
|---|
| 2026.06.04 | ₩39,458 | ₩40,272 | ₩39,458 | ₩40,233 | +1.96% | 3.7천 |
|---|
| 2026.06.03 | ₩39,711 | ₩39,771 | ₩39,604 | ₩39,694 | -0.04% | 4.4천 |
|---|
| 2026.06.02 | ₩40,078 | ₩40,078 | ₩39,971 | ₩40,006 | -0.18% | 5.2천 |
|---|
| 2026.06.01 | ₩39,978 | ₩39,978 | ₩39,571 | ₩39,802 | -0.44% | 1.2천 |
|---|
| 2026.05.29 | ₩40,098 | ₩40,098 | ₩39,871 | ₩39,910 | -0.47% | 4.4천 |
|---|
| 2026.05.28 | ₩40,098 | ₩40,165 | ₩40,098 | ₩40,117 | +0.05% | 2.7천 |
|---|
| 2026.05.27 | ₩40,138 | ₩40,165 | ₩40,106 | ₩40,106 | -0.08% | 1.4천 |
|---|
| 2026.05.26 | ₩40,058 | ₩40,098 | ₩39,938 | ₩40,098 | +0.10% | 1.6천 |
|---|
| 2026.05.22 | ₩39,111 | ₩39,378 | ₩39,111 | ₩39,338 | +0.58% | 1.1만 |
|---|
| 2026.05.21 | ₩38,457 | ₩38,991 | ₩38,457 | ₩38,929 | +1.23% | 2.3천 |
|---|
| 2026.05.20 | ₩38,163 | ₩38,693 | ₩38,163 | ₩38,693 | +1.39% | 1.5천 |
|---|
| 2026.05.19 | ₩37,650 | ₩37,950 | ₩37,616 | ₩37,790 | +0.37% | 7.2천 |
|---|
| 2026.05.18 | ₩38,684 | ₩38,684 | ₩38,150 | ₩38,310 | -0.97% | 2.7천 |
|---|
| 2026.05.15 | ₩38,710 | ₩38,830 | ₩38,541 | ₩38,541 | -0.44% | 2천 |
|---|
| 2026.05.14 | ₩39,484 | ₩39,484 | ₩39,324 | ₩39,370 | -0.29% | 3.5천 |
|---|
| 2026.05.13 | ₩39,057 | ₩39,271 | ₩39,057 | ₩39,191 | +0.34% | 2.3천 |
|---|
| 2026.05.12 | ₩38,757 | ₩39,257 | ₩38,757 | ₩39,257 | +1.29% | 3천 |
|---|
| 2026.05.11 | ₩39,751 | ₩39,751 | ₩39,598 | ₩39,598 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩39,498 | ₩39,711 | ₩39,496 | ₩39,640 | +0.36% | 2.1천 |
|---|
| 2026.05.07 | ₩39,738 | ₩39,805 | ₩39,281 | ₩39,281 | -1.15% | 4.5천 |
|---|
| 2026.05.06 | ₩39,498 | ₩39,758 | ₩39,498 | ₩39,758 | +0.66% | 2.2천 |
|---|
| 2026.05.05 | ₩38,964 | ₩39,364 | ₩38,928 | ₩39,319 | +0.91% | 4.7천 |
|---|
| 2026.05.04 | ₩38,870 | ₩38,870 | ₩38,403 | ₩38,570 | -0.77% | 2.3천 |
|---|
| 2026.05.01 | ₩38,630 | ₩38,830 | ₩38,630 | ₩38,770 | +0.36% | 1.4천 |
|---|
| 2026.04.30 | ₩38,237 | ₩38,697 | ₩38,237 | ₩38,614 | +0.99% | 6.4천 |
|---|
| 2026.04.29 | ₩38,457 | ₩38,457 | ₩37,710 | ₩37,810 | -1.68% | 2.2천 |
|---|
| 2026.04.28 | ₩38,557 | ₩38,570 | ₩38,177 | ₩38,226 | -0.86% | 4.5천 |
|---|
| 2026.04.27 | ₩38,517 | ₩38,540 | ₩38,443 | ₩38,540 | +0.06% | 2.6천 |
|---|
| 2026.04.24 | ₩38,283 | ₩38,524 | ₩38,230 | ₩38,455 | +0.45% | 9.4천 |
|---|
| 2026.04.23 | ₩38,617 | ₩38,617 | ₩38,150 | ₩38,250 | -0.95% | 3천 |
|---|
| 2026.04.22 | ₩38,504 | ₩38,504 | ₩38,270 | ₩38,417 | -0.23% | 4.8천 |
|---|
| 2026.04.21 | ₩38,937 | ₩38,937 | ₩38,297 | ₩38,297 | -1.64% | 5.9천 |
|---|
| 2026.04.20 | ₩38,550 | ₩38,617 | ₩38,550 | ₩38,617 | +0.17% | 4.1천 |
|---|
| 2026.04.17 | ₩38,203 | ₩38,737 | ₩38,203 | ₩38,438 | +0.61% | 1.8천 |
|---|
| 2026.04.16 | ₩37,549 | ₩37,630 | ₩37,429 | ₩37,630 | +0.21% | 4.9천 |
|---|
| 2026.04.15 | ₩37,376 | ₩37,496 | ₩37,203 | ₩37,460 | +0.22% | 7.8천 |
|---|
| 2026.04.14 | ₩37,456 | ₩37,456 | ₩37,403 | ₩37,439 | -0.05% | 3.6만 |
|---|
| 2026.04.13 | ₩36,762 | ₩37,062 | ₩36,762 | ₩37,062 | +0.82% | 1.3만 |
|---|
| 2026.04.10 | ₩36,442 | ₩36,549 | ₩36,442 | ₩36,522 | +0.22% | 1.8천 |
|---|
| 2026.04.09 | ₩36,095 | ₩36,776 | ₩36,095 | ₩36,725 | +1.74% | 1.1천 |
|---|
| 2026.04.08 | ₩36,695 | ₩36,695 | ₩36,402 | ₩36,495 | -0.55% | 1.9천 |
|---|
| 2026.04.07 | ₩35,201 | ₩35,495 | ₩35,201 | ₩35,481 | +0.80% | 7천 |
|---|
| 2026.04.06 | ₩35,481 | ₩35,481 | ₩35,254 | ₩35,388 | -0.26% | 1.1만 |
|---|
| 2026.04.02 | ₩35,481 | ₩35,481 | ₩35,094 | ₩35,294 | -0.53% | 8.9천 |
|---|
| 2026.04.01 | ₩35,188 | ₩35,615 | ₩35,134 | ₩35,228 | +0.11% | 9.3천 |
|---|
| 2026.03.31 | ₩34,254 | ₩34,907 | ₩34,254 | ₩34,907 | +1.91% | 8천 |
|---|
| 2026.03.30 | ₩34,641 | ₩34,641 | ₩33,640 | ₩33,746 | -2.58% | 1.3만 |
|---|
| 2026.03.27 | ₩34,607 | ₩34,607 | ₩34,147 | ₩34,173 | -1.25% | 1.5만 |
|---|
| 2026.03.26 | ₩34,969 | ₩34,987 | ₩34,767 | ₩34,767 | -0.58% | 1.7천 |
|---|
| 2026.03.25 | ₩35,254 | ₩35,254 | ₩35,108 | ₩35,254 | 0.00% | 1.6천 |
|---|
| 2026.03.24 | ₩34,974 | ₩35,027 | ₩34,858 | ₩34,858 | -0.33% | 2.1천 |
|---|
| 2026.03.23 | ₩34,654 | ₩34,921 | ₩34,654 | ₩34,694 | +0.12% | 3.1천 |
|---|
| 2026.03.20 | ₩34,067 | ₩34,067 | ₩33,820 | ₩33,820 | -0.72% | 6.9만 |
|---|
| 2026.03.19 | ₩34,067 | ₩34,600 | ₩34,067 | ₩34,574 | +1.49% | 1.4천 |
|---|
| 2026.03.18 | ₩34,667 | ₩34,721 | ₩34,335 | ₩34,335 | -0.96% | 2.1천 |
|---|
| 2026.03.17 | ₩34,907 | ₩34,907 | ₩34,814 | ₩34,834 | -0.21% | 1.9천 |
|---|
| 2026.03.16 | ₩34,774 | ₩34,841 | ₩34,595 | ₩34,595 | -0.51% | 1.5천 |
|---|
| 2026.03.13 | ₩34,280 | ₩34,320 | ₩34,200 | ₩34,201 | -0.23% | 2.8천 |
|---|
| 2026.03.12 | ₩34,454 | ₩34,454 | ₩34,275 | ₩34,275 | -0.52% | 1.5천 |
|---|
| 2026.03.11 | ₩34,827 | ₩35,043 | ₩34,827 | ₩35,043 | +0.62% | 900 |
|---|
| 2026.03.10 | ₩35,414 | ₩35,414 | ₩35,053 | ₩35,053 | -1.02% | 2.6천 |
|---|
| 2026.03.09 | ₩34,047 | ₩35,144 | ₩34,000 | ₩35,144 | +3.22% | 2.5천 |
|---|
| 2026.03.06 | ₩34,961 | ₩34,961 | ₩34,859 | ₩34,859 | -0.29% | 500 |
|---|
| 2026.03.05 | ₩35,988 | ₩35,988 | ₩35,428 | ₩35,692 | -0.82% | 2.2천 |
|---|
| 2026.03.04 | ₩35,988 | ₩36,415 | ₩35,988 | ₩36,337 | +0.97% | 6.7천 |
|---|
| 2026.03.03 | ₩35,281 | ₩36,135 | ₩35,281 | ₩36,068 | +2.23% | 1.6천 |
|---|
| 2026.03.02 | ₩35,641 | ₩36,615 | ₩35,641 | ₩36,599 | +2.69% | 3.2천 |
|---|
| 2026.02.27 | ₩36,255 | ₩36,349 | ₩36,255 | ₩36,349 | +0.26% | 700 |
|---|
| 2026.02.26 | ₩36,816 | ₩36,877 | ₩36,502 | ₩36,877 | +0.17% | 4.8천 |
|---|
| 2026.02.25 | ₩36,842 | ₩36,842 | ₩36,776 | ₩36,828 | -0.04% | 1.2천 |
|---|
| 2026.02.24 | ₩36,615 | ₩36,629 | ₩36,549 | ₩36,623 | +0.02% | 1.6천 |
|---|
| 2026.02.23 | ₩36,242 | ₩36,255 | ₩36,082 | ₩36,242 | 0.00% | 1.9천 |
|---|
| 2026.02.20 | ₩36,770 | ₩37,082 | ₩36,770 | ₩37,029 | +0.70% | 8.5천 |
|---|
| 2026.02.19 | ₩36,776 | ₩36,940 | ₩36,735 | ₩36,940 | +0.45% | 800 |
|---|
| 2026.02.18 | ₩37,216 | ₩37,216 | ₩36,996 | ₩36,996 | -0.59% | 1천 |
|---|
| 2026.02.17 | ₩36,869 | ₩36,869 | ₩36,854 | ₩36,854 | -0.04% | 500 |
|---|
| 2026.02.13 | ₩36,882 | ₩36,976 | ₩36,796 | ₩36,796 | -0.24% | 500 |
|---|
| 2026.02.12 | ₩37,082 | ₩37,082 | ₩36,282 | ₩36,498 | -1.58% | 4.6천 |
|---|
| 2026.02.11 | ₩37,349 | ₩37,349 | ₩36,949 | ₩37,189 | -0.43% | 8.1천 |
|---|
| 2026.02.10 | ₩37,483 | ₩37,576 | ₩37,323 | ₩37,349 | -0.36% | 5.8천 |
|---|
| 2026.02.09 | ₩37,176 | ₩37,243 | ₩37,162 | ₩37,189 | +0.04% | 7천 |
|---|
| 2026.02.06 | ₩36,682 | ₩37,136 | ₩36,682 | ₩37,136 | +1.24% | 7.4천 |
|---|
| 2026.02.05 | ₩36,295 | ₩36,295 | ₩35,828 | ₩35,935 | -0.99% | 2.1천 |
|---|
| 2026.02.04 | ₩36,689 | ₩36,762 | ₩36,429 | ₩36,429 | -0.71% | 8.4천 |
|---|
| 2026.02.03 | ₩36,442 | ₩36,442 | ₩35,881 | ₩36,255 | -0.51% | 2.2만 |
|---|
| 2026.02.02 | ₩35,401 | ₩36,442 | ₩35,401 | ₩36,256 | +2.42% | 4.3천 |
|---|
| 2026.01.30 | ₩35,828 | ₩35,975 | ₩35,668 | ₩35,841 | +0.04% | 4.8천 |
|---|
| 2026.01.29 | ₩36,135 | ₩36,295 | ₩35,828 | ₩36,295 | +0.44% | 3.2만 |
|---|
| 2026.01.28 | ₩36,391 | ₩36,391 | ₩36,162 | ₩36,162 | -0.63% | 2.8만 |
|---|
| 2026.01.27 | ₩36,642 | ₩36,642 | ₩36,268 | ₩36,389 | -0.69% | 6.8천 |
|---|
| 2026.01.26 | ₩36,415 | ₩36,495 | ₩36,389 | ₩36,421 | +0.01% | 2천 |
|---|
| 2026.01.23 | ₩36,727 | ₩36,789 | ₩36,449 | ₩36,485 | -0.66% | 4.9천 |
|---|
| 2026.01.22 | ₩36,922 | ₩37,389 | ₩36,922 | ₩37,118 | +0.53% | 5.8천 |
|---|
| 2026.01.21 | ₩36,562 | ₩36,829 | ₩36,335 | ₩36,754 | +0.53% | 3.2천 |
|---|
| 2026.01.20 | ₩36,002 | ₩36,030 | ₩35,828 | ₩35,911 | -0.25% | 1.1천 |
|---|
| 2026.01.16 | ₩36,475 | ₩36,602 | ₩36,363 | ₩36,363 | -0.31% | 3.8천 |
|---|
| 2026.01.15 | ₩36,615 | ₩36,629 | ₩36,477 | ₩36,477 | -0.38% | 1.2천 |
|---|
| 2026.01.14 | ₩35,948 | ₩36,104 | ₩35,922 | ₩36,104 | +0.43% | 4.7천 |
|---|
| 2026.01.13 | ₩36,135 | ₩36,135 | ₩35,919 | ₩35,919 | -0.60% | 3.2천 |
|---|
| 2026.01.12 | ₩36,015 | ₩36,135 | ₩35,968 | ₩36,115 | +0.28% | 3.1천 |
|---|
| 2026.01.09 | ₩36,148 | ₩36,148 | ₩36,082 | ₩36,108 | -0.11% | 1.1천 |
|---|
| 2026.01.08 | ₩35,501 | ₩35,895 | ₩35,501 | ₩35,881 | +1.07% | 1.3만 |
|---|
| 2026.01.07 | ₩35,855 | ₩35,855 | ₩35,408 | ₩35,649 | -0.57% | 25.8만 |
|---|
| 2026.01.06 | ₩35,081 | ₩35,437 | ₩35,081 | ₩35,437 | +1.02% | 1.7천 |
|---|
| 2026.01.05 | ₩35,114 | ₩35,114 | ₩35,069 | ₩35,069 | -0.13% | 500 |
|---|
| 2026.01.02 | ₩34,487 | ₩34,667 | ₩34,400 | ₩34,552 | +0.19% | 2.8천 |
|---|
| 2025.12.31 | ₩34,921 | ₩34,921 | ₩34,560 | ₩34,560 | -1.03% | 2.1천 |
|---|
| 2025.12.30 | ₩34,961 | ₩34,961 | ₩34,787 | ₩34,787 | -0.50% | 4.5만 |
|---|
| 2025.12.29 | ₩34,947 | ₩35,014 | ₩34,921 | ₩34,975 | +0.08% | 2천 |
|---|
| 2025.12.26 | ₩35,268 | ₩35,281 | ₩35,188 | ₩35,276 | +0.02% | 6.2천 |
|---|
| 2025.12.24 | ₩35,308 | ₩35,414 | ₩35,308 | ₩35,414 | +0.30% | 2.5천 |
|---|
| 2025.12.23 | ₩35,254 | ₩35,361 | ₩35,201 | ₩35,254 | 0.00% | 5.1천 |
|---|
| 2025.12.22 | ₩35,481 | ₩35,601 | ₩35,441 | ₩35,441 | -0.11% | 2.4만 |
|---|
| 2025.12.19 | ₩35,148 | ₩35,188 | ₩35,101 | ₩35,132 | -0.05% | 5.2천 |
|---|
| 2025.12.18 | ₩35,214 | ₩35,241 | ₩34,983 | ₩35,049 | -0.47% | 22.3만 |
|---|
| 2025.12.17 | ₩35,214 | ₩35,214 | ₩34,730 | ₩34,730 | -1.38% | 700 |
|---|
| 2025.12.16 | ₩35,281 | ₩35,281 | ₩34,947 | ₩35,055 | -0.64% | 900 |
|---|
| 2025.12.15 | ₩35,748 | ₩35,748 | ₩35,182 | ₩35,182 | -1.58% | 700 |
|---|
| 2025.12.12 | ₩35,708 | ₩35,708 | ₩35,314 | ₩35,314 | -1.10% | 3.1만 |
|---|
| 2025.12.11 | ₩35,695 | ₩35,695 | ₩35,695 | ₩35,695 | 0.00% | 1.4천 |
|---|
| 2025.12.10 | ₩35,014 | ₩35,388 | ₩35,014 | ₩35,388 | +1.07% | 200 |
|---|
| 2025.12.09 | ₩34,974 | ₩34,974 | ₩34,741 | ₩34,741 | -0.67% | 400 |
|---|
| 2025.12.08 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩34,841 | ₩34,994 | ₩34,747 | ₩34,747 | -0.27% | 2.6천 |
|---|
| 2025.12.04 | ₩35,003 | ₩35,003 | ₩34,883 | ₩34,883 | -0.34% | 1천 |
|---|
| 2025.12.03 | ₩34,774 | ₩34,774 | ₩34,769 | ₩34,769 | -0.02% | 1천 |
|---|
| 2025.12.02 | ₩34,280 | ₩34,280 | ₩34,275 | ₩34,275 | -0.02% | 1천 |
|---|
| 2025.12.01 | ₩34,467 | ₩34,520 | ₩34,267 | ₩34,267 | -0.58% | 800 |
|---|
| 2025.11.28 | ₩34,627 | ₩34,627 | ₩34,627 | ₩34,627 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩34,507 | ₩34,534 | ₩34,507 | ₩34,534 | +0.08% | 500 |
|---|
| 2025.11.25 | ₩34,240 | ₩34,294 | ₩34,240 | ₩34,294 | +0.16% | 300 |
|---|
| 2025.11.24 | ₩33,426 | ₩33,552 | ₩33,426 | ₩33,552 | +0.38% | 1.4천 |
|---|
| 2025.11.21 | ₩33,133 | ₩33,133 | ₩33,101 | ₩33,101 | -0.10% | 800 |
|---|
| 2025.11.20 | ₩30,264 | ₩32,946 | ₩27,528 | ₩32,001 | +5.74% | 1.3천 |
|---|
| 2025.11.19 | ₩32,360 | ₩32,407 | ₩32,332 | ₩32,407 | +0.14% | 700 |
|---|
| 2025.11.18 | ₩32,239 | ₩32,508 | ₩32,172 | ₩32,383 | +0.45% | 1.3천 |
|---|
| 2025.11.17 | ₩32,852 | ₩32,852 | ₩32,264 | ₩32,264 | -1.79% | 1.3천 |
|---|
| 2025.11.14 | ₩33,007 | ₩33,013 | ₩32,903 | ₩32,903 | -0.32% | 1천 |
|---|
| 2025.11.13 | ₩32,963 | ₩32,963 | ₩32,712 | ₩32,740 | -0.68% | 2.1만 |
|---|
| 2025.11.12 | ₩33,800 | ₩33,800 | ₩33,600 | ₩33,608 | -0.57% | 5.9천 |
|---|
| 2025.11.11 | ₩33,346 | ₩33,573 | ₩33,346 | ₩33,545 | +0.60% | 4천 |
|---|
| 2025.11.10 | ₩33,253 | ₩33,560 | ₩33,253 | ₩33,453 | +0.60% | 900 |
|---|
| 2025.11.07 | ₩32,706 | ₩32,959 | ₩32,706 | ₩32,926 | +0.67% | 1천 |
|---|
| 2025.11.06 | ₩33,186 | ₩33,186 | ₩32,874 | ₩32,874 | -0.94% | 1.2천 |
|---|
| 2025.11.05 | ₩33,289 | ₩33,594 | ₩33,289 | ₩33,594 | +0.92% | 300 |
|---|
| 2025.11.04 | ₩33,386 | ₩33,386 | ₩33,221 | ₩33,221 | -0.50% | 1.7천 |
|---|
| 2025.11.03 | ₩33,613 | ₩33,665 | ₩33,613 | ₩33,665 | +0.15% | 1.8천 |
|---|
| 2025.10.31 | ₩33,720 | ₩33,808 | ₩33,720 | ₩33,808 | +0.26% | 2.4천 |
|---|
| 2025.10.30 | ₩33,730 | ₩33,730 | ₩33,594 | ₩33,594 | -0.40% | 2.5천 |
|---|
| 2025.10.29 | ₩33,787 | ₩33,787 | ₩33,741 | ₩33,741 | -0.13% | 400 |
|---|
| 2025.10.28 | ₩34,654 | ₩34,654 | ₩34,308 | ₩34,308 | -1.00% | 200 |
|---|
| 2025.10.27 | ₩34,600 | ₩34,600 | ₩34,538 | ₩34,538 | -0.18% | 200 |
|---|
| 2025.10.24 | ₩34,440 | ₩34,454 | ₩34,376 | ₩34,376 | -0.19% | 1.2천 |
|---|
| 2025.10.23 | ₩33,987 | ₩33,987 | ₩33,939 | ₩33,939 | -0.14% | 700 |
|---|
| 2025.10.22 | ₩33,413 | ₩33,669 | ₩33,413 | ₩33,669 | +0.77% | 800 |
|---|
| 2025.10.21 | ₩34,173 | ₩34,173 | ₩34,093 | ₩34,093 | -0.23% | 300 |
|---|
| 2025.10.20 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩33,266 | ₩33,279 | ₩33,079 | ₩33,250 | -0.05% | 3.3천 |
|---|
| 2025.10.16 | ₩33,813 | ₩33,813 | ₩33,279 | ₩33,318 | -1.46% | 800 |
|---|
| 2025.10.15 | ₩33,987 | ₩33,987 | ₩33,812 | ₩33,920 | -0.20% | 4.8천 |
|---|
| 2025.10.14 | ₩33,019 | ₩33,550 | ₩33,019 | ₩33,550 | +1.61% | 800 |
|---|
| 2025.10.13 | ₩33,026 | ₩33,075 | ₩33,026 | ₩33,075 | +0.15% | 100 |
|---|
| 2025.10.10 | ₩33,733 | ₩33,733 | ₩32,551 | ₩32,551 | -3.50% | 1.5만 |
|---|