시장 데이터를 불러오는 중
전체 종목
Eventide US Market ETF 과거 주가
Eventide US Market ETF · ESUM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eventide US Market ETF · ESUM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,474 | ₩41,648 | ₩41,434 | ₩41,648 | +0.42% | 4.5만 |
| 2026.10.08 | ₩41,233 | ₩41,380 | ₩41,171 | ₩41,305 | +0.18% | 2.5만 |
| 2026.10.07 | ₩41,394 | ₩41,474 | ₩41,259 | ₩41,415 | +0.05% | 2.1만 |
| 2026.10.06 | ₩41,568 | ₩41,796 | ₩41,568 | ₩41,626 | +0.14% | 1.9만 |
| 2026.10.05 | ₩41,072 | ₩41,353 | ₩40,978 | ₩41,300 | +0.56% | 2만 |
| 2026.10.02 | ₩41,152 | ₩41,206 | ₩40,991 | ₩41,045 | -0.26% | 11.1만 |
| 2026.10.01 | ₩40,696 | ₩40,871 | ₩40,468 | ₩40,844 | +0.36% | 2.4만 |
| 2026.09.30 | ₩40,817 | ₩40,817 | ₩40,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,562 |
| -0.62% |
| 2.7만 |
| 2026.09.29 | ₩40,790 | ₩40,830 | ₩40,509 | ₩40,643 | -0.36% | 11.7만 |
|---|
| 2026.09.28 | ₩40,777 | ₩40,924 | ₩40,643 | ₩40,817 | +0.10% | 2.1만 |
|---|
| 2026.09.25 | ₩40,897 | ₩41,032 | ₩40,777 | ₩40,978 | +0.20% | 3.2만 |
|---|
| 2026.09.24 | ₩40,763 | ₩40,884 | ₩40,656 | ₩40,790 | +0.07% | 2.6만 |
|---|
| 2026.09.23 | ₩41,139 | ₩41,139 | ₩40,897 | ₩40,897 | -0.59% | 2.6만 |
|---|
| 2026.09.22 | ₩41,085 | ₩41,226 | ₩40,978 | ₩41,179 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩40,737 | ₩41,045 | ₩40,737 | ₩40,991 | +0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩40,468 | ₩40,535 | ₩40,361 | ₩40,535 | +0.17% | 7.5만 |
|---|
| 2026.09.17 | ₩40,616 | ₩40,616 | ₩40,479 | ₩40,522 | -0.23% | 1.7만 |
|---|
| 2026.09.16 | ₩40,428 | ₩40,589 | ₩40,006 | ₩40,160 | -0.66% | 2.8만 |
|---|
| 2026.09.15 | ₩40,522 | ₩40,522 | ₩40,281 | ₩40,294 | -0.56% | 3만 |
|---|
| 2026.09.14 | ₩40,321 | ₩40,569 | ₩40,314 | ₩40,509 | +0.47% | 2.5만 |
|---|
| 2026.09.11 | ₩40,589 | ₩40,663 | ₩40,562 | ₩40,592 | +0.01% | 1.8만 |
|---|
| 2026.09.10 | ₩40,509 | ₩40,562 | ₩40,278 | ₩40,307 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩40,991 | ₩40,991 | ₩40,733 | ₩40,733 | -0.63% | 6.3천 |
|---|
| 2026.09.08 | ₩41,353 | ₩41,353 | ₩41,045 | ₩41,058 | -0.71% | 2.9만 |
|---|
| 2026.09.04 | ₩41,300 | ₩41,494 | ₩41,300 | ₩41,461 | +0.39% | 2.3만 |
|---|
| 2026.09.03 | ₩41,152 | ₩41,434 | ₩41,032 | ₩41,400 | +0.60% | 2.2만 |
|---|
| 2026.09.02 | ₩40,991 | ₩41,025 | ₩40,884 | ₩40,971 | -0.05% | 4.8만 |
|---|
| 2026.09.01 | ₩41,300 | ₩41,300 | ₩40,911 | ₩40,950 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩41,487 | ₩41,554 | ₩41,420 | ₩41,554 | +0.16% | 2.3만 |
|---|
| 2026.08.28 | ₩41,883 | ₩41,883 | ₩41,474 | ₩41,568 | -0.75% | 4.8만 |
|---|
| 2026.08.27 | ₩41,769 | ₩42,010 | ₩41,769 | ₩41,945 | +0.42% | 2.2만 |
|---|
| 2026.08.26 | ₩41,313 | ₩41,581 | ₩41,313 | ₩41,514 | +0.49% | 1.3만 |
|---|
| 2026.08.25 | ₩41,635 | ₩41,635 | ₩41,407 | ₩41,467 | -0.40% | 1.9만 |
|---|
| 2026.08.24 | ₩41,635 | ₩41,635 | ₩41,340 | ₩41,420 | -0.52% | 1.8만 |
|---|
| 2026.08.21 | ₩41,782 | ₩41,782 | ₩41,662 | ₩41,702 | -0.19% | 3.8만 |
|---|
| 2026.08.20 | ₩41,729 | ₩41,890 | ₩41,541 | ₩41,541 | -0.45% | 2.4만 |
|---|
| 2026.08.19 | ₩42,131 | ₩42,131 | ₩41,844 | ₩41,844 | -0.68% | 1.6만 |
|---|
| 2026.08.18 | ₩42,064 | ₩42,193 | ₩41,899 | ₩41,899 | -0.39% | 1.4만 |
|---|
| 2026.08.17 | ₩42,493 | ₩42,513 | ₩42,279 | ₩42,279 | -0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩42,734 | ₩42,734 | ₩42,433 | ₩42,473 | -0.61% | 3만 |
|---|
| 2026.08.13 | ₩42,386 | ₩42,667 | ₩42,386 | ₩42,637 | +0.59% | 1.7만 |
|---|
| 2026.08.12 | ₩42,185 | ₩42,238 | ₩42,077 | ₩42,181 | -0.01% | 2.9만 |
|---|
| 2026.08.11 | ₩41,890 | ₩41,963 | ₩41,809 | ₩41,890 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩41,769 | ₩41,836 | ₩41,715 | ₩41,756 | -0.03% | 2.9만 |
|---|
| 2026.08.07 | ₩41,648 | ₩41,823 | ₩41,622 | ₩41,823 | +0.42% | 9.5만 |
|---|
| 2026.08.06 | ₩41,461 | ₩41,461 | ₩41,327 | ₩41,327 | -0.32% | 2.3만 |
|---|
| 2026.08.05 | ₩41,742 | ₩41,849 | ₩41,501 | ₩41,514 | -0.55% | 11.8만 |
|---|
| 2026.08.04 | ₩41,018 | ₩41,608 | ₩40,958 | ₩41,528 | +1.24% | 2만 |
|---|
| 2026.08.03 | ₩40,120 | ₩40,669 | ₩40,120 | ₩40,629 | +1.27% | 1.6만 |
|---|
| 2026.07.31 | ₩40,321 | ₩40,321 | ₩39,945 | ₩40,143 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩39,972 | ₩40,065 | ₩39,697 | ₩40,065 | +0.23% | 1.5만 |
|---|
| 2026.07.29 | ₩40,173 | ₩40,187 | ₩39,717 | ₩39,717 | -1.13% | 6.4만 |
|---|
| 2026.07.28 | ₩40,106 | ₩40,388 | ₩40,046 | ₩40,321 | +0.53% | 1.6만 |
|---|
| 2026.07.27 | ₩40,442 | ₩40,509 | ₩40,012 | ₩40,227 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩40,187 | ₩40,455 | ₩40,120 | ₩40,214 | +0.07% | 1.4만 |
|---|
| 2026.07.23 | ₩40,133 | ₩40,240 | ₩40,046 | ₩40,110 | -0.06% | 2.6만 |
|---|
| 2026.07.22 | ₩40,160 | ₩40,374 | ₩40,160 | ₩40,240 | +0.20% | 2.9만 |
|---|
| 2026.07.21 | ₩40,307 | ₩40,334 | ₩40,113 | ₩40,278 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩40,348 | ₩40,348 | ₩39,959 | ₩39,978 | -0.92% | 3.1만 |
|---|
| 2026.07.17 | ₩40,039 | ₩40,428 | ₩40,039 | ₩40,147 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩40,374 | ₩40,576 | ₩40,374 | ₩40,549 | +0.43% | 2.1만 |
|---|
| 2026.07.15 | ₩40,991 | ₩40,991 | ₩40,200 | ₩40,522 | -1.14% | 2.3만 |
|---|
| 2026.07.14 | ₩40,938 | ₩40,938 | ₩40,790 | ₩40,857 | -0.20% | 2.8만 |
|---|
| 2026.07.13 | ₩40,830 | ₩40,884 | ₩40,549 | ₩40,616 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩40,871 | ₩40,991 | ₩40,683 | ₩40,938 | +0.16% | 3.9만 |
|---|
| 2026.07.09 | ₩40,830 | ₩41,005 | ₩40,737 | ₩40,884 | +0.13% | 7.5천 |
|---|
| 2026.07.08 | ₩40,321 | ₩40,428 | ₩40,066 | ₩40,408 | +0.22% | 2.1만 |
|---|
| 2026.07.07 | ₩40,710 | ₩40,830 | ₩40,415 | ₩40,576 | -0.33% | 4.3만 |
|---|
| 2026.07.06 | ₩40,763 | ₩40,938 | ₩40,763 | ₩40,842 | +0.19% | 3만 |
|---|
| 2026.07.02 | ₩40,964 | ₩41,018 | ₩40,328 | ₩40,629 | -0.82% | 2.9만 |
|---|
| 2026.07.01 | ₩40,804 | ₩41,099 | ₩40,683 | ₩40,855 | +0.12% | 23.9만 |
|---|
| 2026.06.30 | ₩40,750 | ₩41,152 | ₩40,750 | ₩41,078 | +0.81% | 3.1만 |
|---|
| 2026.06.29 | ₩40,388 | ₩40,750 | ₩40,334 | ₩40,750 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩40,227 | ₩40,549 | ₩40,227 | ₩40,294 | +0.17% | 3.1만 |
|---|
| 2026.06.25 | ₩40,669 | ₩40,750 | ₩40,415 | ₩40,495 | -0.43% | 3만 |
|---|
| 2026.06.24 | ₩40,012 | ₩40,227 | ₩39,885 | ₩40,093 | +0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩39,704 | ₩40,080 | ₩39,704 | ₩39,905 | +0.51% | 2.1만 |
|---|
| 2026.06.22 | ₩40,509 | ₩40,629 | ₩40,361 | ₩40,522 | +0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩40,348 | ₩40,401 | ₩40,207 | ₩40,361 | +0.03% | 2.1만 |
|---|
| 2026.06.17 | ₩40,388 | ₩40,490 | ₩39,731 | ₩39,798 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩40,589 | ₩40,710 | ₩40,267 | ₩40,267 | -0.79% | 1.2만 |
|---|
| 2026.06.15 | ₩40,616 | ₩40,703 | ₩40,542 | ₩40,553 | -0.16% | 3.9만 |
|---|
| 2026.06.12 | ₩39,758 | ₩40,160 | ₩39,624 | ₩40,066 | +0.78% | 5.2만 |
|---|
| 2026.06.11 | ₩39,141 | ₩39,758 | ₩39,074 | ₩39,704 | +1.44% | 6.5만 |
|---|
| 2026.06.10 | ₩39,409 | ₩39,704 | ₩38,859 | ₩38,913 | -1.26% | 3.7만 |
|---|
| 2026.06.09 | ₩39,785 | ₩39,999 | ₩38,913 | ₩39,624 | -0.40% | 3.7만 |
|---|
| 2026.06.08 | ₩39,785 | ₩39,791 | ₩39,463 | ₩39,530 | -0.64% | 2.4만 |
|---|
| 2026.06.05 | ₩40,120 | ₩40,120 | ₩39,350 | ₩39,461 | -1.64% | 1.1만 |
|---|
| 2026.06.04 | ₩40,240 | ₩40,602 | ₩40,120 | ₩40,495 | +0.63% | 3.3만 |
|---|
| 2026.06.03 | ₩40,656 | ₩40,696 | ₩40,448 | ₩40,510 | -0.36% | 2.6만 |
|---|
| 2026.06.02 | ₩40,455 | ₩40,710 | ₩40,455 | ₩40,710 | +0.63% | 4.2만 |
|---|
| 2026.06.01 | ₩39,932 | ₩40,562 | ₩39,932 | ₩40,518 | +1.47% | 1.3만 |
|---|
| 2026.05.29 | ₩39,865 | ₩40,012 | ₩39,865 | ₩39,976 | +0.28% | 2.6만 |
|---|
| 2026.05.28 | ₩39,436 | ₩39,711 | ₩39,258 | ₩39,570 | +0.34% | 5만 |
|---|
| 2026.05.27 | ₩39,650 | ₩39,650 | ₩39,302 | ₩39,359 | -0.73% | 1.7만 |
|---|
| 2026.05.26 | ₩39,516 | ₩39,637 | ₩39,490 | ₩39,593 | +0.19% | 8.6천 |
|---|
| 2026.05.22 | ₩39,060 | ₩39,342 | ₩39,060 | ₩39,221 | +0.41% | 9.7만 |
|---|
| 2026.05.21 | ₩38,551 | ₩38,900 | ₩38,551 | ₩38,900 | +0.90% | 2.5만 |
|---|
| 2026.05.20 | ₩38,417 | ₩38,739 | ₩38,389 | ₩38,706 | +0.75% | 5.1천 |
|---|
| 2026.05.19 | ₩38,256 | ₩38,497 | ₩38,149 | ₩38,283 | +0.07% | 3.7만 |
|---|
| 2026.05.18 | ₩38,524 | ₩38,524 | ₩38,189 | ₩38,444 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,524 | ₩38,564 | ₩38,367 | ₩38,367 | -0.41% | 1.2만 |
|---|
| 2026.05.14 | ₩38,725 | ₩39,007 | ₩38,712 | ₩38,967 | +0.62% | 2.3만 |
|---|
| 2026.05.13 | ₩38,792 | ₩38,792 | ₩38,477 | ₩38,618 | -0.45% | 2.5만 |
|---|
| 2026.05.12 | ₩38,765 | ₩38,765 | ₩38,310 | ₩38,698 | -0.17% | 1.7만 |
|---|
| 2026.05.11 | ₩38,765 | ₩38,926 | ₩38,765 | ₩38,873 | +0.28% | 2.1만 |
|---|
| 2026.05.08 | ₩38,712 | ₩38,712 | ₩38,511 | ₩38,637 | -0.19% | 2.8만 |
|---|
| 2026.05.07 | ₩38,752 | ₩38,765 | ₩38,417 | ₩38,511 | -0.62% | 2.1만 |
|---|
| 2026.05.06 | ₩38,618 | ₩38,725 | ₩38,470 | ₩38,712 | +0.24% | 2.5만 |
|---|
| 2026.05.05 | ₩38,135 | ₩38,310 | ₩37,934 | ₩38,202 | +0.18% | 1.8만 |
|---|
| 2026.05.04 | ₩38,001 | ₩38,135 | ₩37,706 | ₩37,813 | -0.49% | 2만 |
|---|
| 2026.05.01 | ₩38,216 | ₩38,229 | ₩38,033 | ₩38,033 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩37,760 | ₩38,108 | ₩37,612 | ₩38,068 | +0.82% | 5.6만 |
|---|
| 2026.04.29 | ₩37,693 | ₩37,693 | ₩37,478 | ₩37,599 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩37,907 | ₩38,015 | ₩37,652 | ₩37,760 | -0.39% | 2.5만 |
|---|
| 2026.04.27 | ₩38,108 | ₩38,149 | ₩38,041 | ₩38,137 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩37,988 | ₩38,115 | ₩37,894 | ₩38,061 | +0.19% | 2.4만 |
|---|
| 2026.04.23 | ₩37,921 | ₩37,947 | ₩37,465 | ₩37,854 | -0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩37,961 | ₩38,015 | ₩37,827 | ₩37,934 | -0.07% | 2만 |
|---|
| 2026.04.21 | ₩37,880 | ₩38,035 | ₩37,585 | ₩37,639 | -0.64% | 3만 |
|---|
| 2026.04.20 | ₩37,652 | ₩37,773 | ₩37,652 | ₩37,773 | +0.32% | 2.3만 |
|---|
| 2026.04.17 | ₩37,492 | ₩37,787 | ₩37,492 | ₩37,706 | +0.57% | 1.9만 |
|---|
| 2026.04.16 | ₩37,130 | ₩37,277 | ₩37,116 | ₩37,190 | +0.16% | 3.1만 |
|---|
| 2026.04.15 | ₩36,995 | ₩37,049 | ₩36,848 | ₩37,032 | +0.10% | 4.5만 |
|---|
| 2026.04.14 | ₩36,821 | ₩36,955 | ₩36,772 | ₩36,927 | +0.29% | 1.4만 |
|---|
| 2026.04.13 | ₩36,097 | ₩36,719 | ₩36,097 | ₩36,719 | +1.72% | 6.8만 |
|---|
| 2026.04.10 | ₩36,459 | ₩36,459 | ₩36,137 | ₩36,175 | -0.78% | 1.9만 |
|---|
| 2026.04.09 | ₩36,338 | ₩36,405 | ₩36,186 | ₩36,372 | +0.09% | 7만 |
|---|
| 2026.04.08 | ₩36,553 | ₩36,593 | ₩36,356 | ₩36,472 | -0.22% | 1.7만 |
|---|
| 2026.04.07 | ₩35,413 | ₩35,553 | ₩35,252 | ₩35,553 | +0.39% | 2만 |
|---|
| 2026.04.06 | ₩35,440 | ₩35,507 | ₩35,400 | ₩35,499 | +0.17% | 2.1만 |
|---|
| 2026.04.02 | ₩34,810 | ₩35,443 | ₩34,810 | ₩35,443 | +1.82% | 2.4만 |
|---|
| 2026.04.01 | ₩35,279 | ₩35,480 | ₩35,205 | ₩35,333 | +0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩34,595 | ₩35,132 | ₩34,501 | ₩35,105 | +1.47% | 2.5만 |
|---|
| 2026.03.30 | ₩34,743 | ₩34,743 | ₩34,139 | ₩34,233 | -1.47% | 14.8만 |
|---|
| 2026.03.27 | ₩34,736 | ₩34,810 | ₩34,374 | ₩34,475 | -0.75% | 5.2만 |
|---|
| 2026.03.26 | ₩35,225 | ₩35,440 | ₩34,930 | ₩34,957 | -0.76% | 4만 |
|---|
| 2026.03.25 | ₩35,681 | ₩35,708 | ₩35,279 | ₩35,467 | -0.60% | 2.5만 |
|---|
| 2026.03.24 | ₩35,212 | ₩35,507 | ₩35,091 | ₩35,306 | +0.27% | 1.3만 |
|---|
| 2026.03.23 | ₩35,574 | ₩35,828 | ₩35,453 | ₩35,492 | -0.23% | 3.4만 |
|---|
| 2026.03.20 | ₩35,561 | ₩35,614 | ₩34,837 | ₩34,971 | -1.66% | 9.4만 |
|---|
| 2026.03.19 | ₩35,360 | ₩35,775 | ₩35,346 | ₩35,637 | +0.78% | 9만 |
|---|
| 2026.03.18 | ₩35,909 | ₩35,956 | ₩35,601 | ₩35,601 | -0.86% | 2.4만 |
|---|
| 2026.03.17 | ₩36,151 | ₩36,191 | ₩36,003 | ₩36,030 | -0.33% | 4.5만 |
|---|
| 2026.03.16 | ₩35,950 | ₩36,070 | ₩35,882 | ₩35,936 | -0.04% | 2.3만 |
|---|
| 2026.03.13 | ₩35,869 | ₩35,896 | ₩35,507 | ₩35,574 | -0.82% | 4.1만 |
|---|
| 2026.03.12 | ₩35,869 | ₩35,970 | ₩35,601 | ₩35,601 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩36,285 | ₩36,314 | ₩36,003 | ₩36,177 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩36,540 | ₩36,674 | ₩36,275 | ₩36,275 | -0.72% | 1.1만 |
|---|
| 2026.03.09 | ₩35,896 | ₩36,593 | ₩35,775 | ₩36,540 | +1.79% | 1만 |
|---|
| 2026.03.06 | ₩36,285 | ₩36,432 | ₩36,137 | ₩36,210 | -0.21% | 1.4만 |
|---|
| 2026.03.05 | ₩36,660 | ₩36,928 | ₩36,405 | ₩36,727 | +0.18% | 9.2만 |
|---|
| 2026.03.04 | ₩36,781 | ₩37,009 | ₩36,781 | ₩36,928 | +0.40% | 2.8만 |
|---|
| 2026.03.03 | ₩36,405 | ₩36,741 | ₩36,282 | ₩36,621 | +0.59% | 1.9만 |
|---|
| 2026.03.02 | ₩36,647 | ₩37,264 | ₩36,647 | ₩37,130 | +1.32% | 4.3만 |
|---|
| 2026.02.27 | ₩36,794 | ₩37,009 | ₩36,727 | ₩36,994 | +0.54% | 2.3만 |
|---|
| 2026.02.26 | ₩37,237 | ₩37,250 | ₩36,835 | ₩37,250 | +0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩37,009 | ₩37,163 | ₩36,902 | ₩37,130 | +0.33% | 1.5만 |
|---|
| 2026.02.24 | ₩36,566 | ₩36,902 | ₩36,499 | ₩36,835 | +0.73% | 3.4만 |
|---|
| 2026.02.23 | ₩36,875 | ₩36,902 | ₩36,392 | ₩36,540 | -0.91% | 2만 |
|---|
| 2026.02.20 | ₩36,835 | ₩37,156 | ₩36,835 | ₩36,983 | +0.40% | 2.8만 |
|---|
| 2026.02.19 | ₩36,875 | ₩36,942 | ₩36,741 | ₩36,942 | +0.18% | 2.1만 |
|---|
| 2026.02.18 | ₩36,808 | ₩37,116 | ₩36,808 | ₩37,003 | +0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩36,821 | ₩36,861 | ₩36,486 | ₩36,721 | -0.27% | 2.5만 |
|---|
| 2026.02.13 | ₩36,727 | ₩37,089 | ₩36,513 | ₩36,843 | +0.31% | 1.1만 |
|---|
| 2026.02.12 | ₩37,264 | ₩37,317 | ₩36,553 | ₩36,593 | -1.80% | 2만 |
|---|
| 2026.02.11 | ₩37,304 | ₩37,304 | ₩36,821 | ₩37,076 | -0.61% | 2.5만 |
|---|
| 2026.02.10 | ₩36,928 | ₩37,170 | ₩36,928 | ₩37,022 | +0.25% | 9.5천 |
|---|
| 2026.02.09 | ₩36,660 | ₩37,022 | ₩36,660 | ₩36,955 | +0.80% | 6.2만 |
|---|
| 2026.02.06 | ₩36,231 | ₩36,794 | ₩36,231 | ₩36,794 | +1.55% | 3.4만 |
|---|
| 2026.02.05 | ₩36,137 | ₩36,255 | ₩35,735 | ₩35,829 | -0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩36,338 | ₩36,392 | ₩35,976 | ₩36,258 | -0.22% | 2.5만 |
|---|
| 2026.02.03 | ₩36,888 | ₩36,888 | ₩36,035 | ₩36,342 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩36,741 | ₩37,089 | ₩36,741 | ₩36,916 | +0.48% | 2.2만 |
|---|
| 2026.01.30 | ₩36,942 | ₩37,062 | ₩36,700 | ₩36,843 | -0.27% | 2.8만 |
|---|
| 2026.01.29 | ₩37,277 | ₩37,277 | ₩36,794 | ₩37,130 | -0.40% | 1.5만 |
|---|
| 2026.01.28 | ₩37,398 | ₩37,411 | ₩37,264 | ₩37,324 | -0.20% | 2.8만 |
|---|
| 2026.01.27 | ₩37,277 | ₩37,317 | ₩37,237 | ₩37,277 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩37,089 | ₩37,237 | ₩37,089 | ₩37,176 | +0.23% | 1만 |
|---|
| 2026.01.23 | ₩37,089 | ₩37,089 | ₩36,907 | ₩37,009 | -0.22% | 2.6만 |
|---|
| 2026.01.22 | ₩37,237 | ₩37,250 | ₩37,056 | ₩37,115 | -0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩36,607 | ₩37,156 | ₩36,607 | ₩37,036 | +1.17% | 2.5만 |
|---|
| 2026.01.20 | ₩36,540 | ₩36,794 | ₩36,365 | ₩36,400 | -0.38% | 2.3만 |
|---|
| 2026.01.16 | ₩37,036 | ₩37,237 | ₩37,036 | ₩37,123 | +0.24% | 2.9만 |
|---|
| 2026.01.15 | ₩37,190 | ₩37,290 | ₩37,087 | ₩37,087 | -0.28% | 3.6만 |
|---|
| 2026.01.14 | ₩36,942 | ₩36,942 | ₩36,700 | ₩36,853 | -0.24% | 1.9만 |
|---|
| 2026.01.13 | ₩37,170 | ₩37,203 | ₩36,982 | ₩37,040 | -0.35% | 2.5만 |
|---|
| 2026.01.12 | ₩36,888 | ₩37,148 | ₩36,888 | ₩37,148 | +0.71% | 2.7만 |
|---|
| 2026.01.09 | ₩36,982 | ₩37,170 | ₩36,869 | ₩37,116 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩36,767 | ₩36,942 | ₩36,755 | ₩36,816 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩37,076 | ₩37,103 | ₩36,911 | ₩36,911 | -0.44% | 2.3만 |
|---|
| 2026.01.06 | ₩36,620 | ₩37,103 | ₩36,620 | ₩37,062 | +1.21% | 1.3만 |
|---|
| 2026.01.05 | ₩36,513 | ₩36,754 | ₩36,513 | ₩36,647 | +0.37% | 6.7만 |
|---|
| 2026.01.02 | ₩36,379 | ₩36,392 | ₩36,151 | ₩36,324 | -0.15% | 1.5만 |
|---|
| 2025.12.31 | ₩36,553 | ₩36,553 | ₩36,110 | ₩36,110 | -1.21% | 3.9만 |
|---|
| 2025.12.30 | ₩36,553 | ₩36,553 | ₩36,446 | ₩36,446 | -0.29% | 1.7만 |
|---|
| 2025.12.29 | ₩36,607 | ₩36,615 | ₩36,522 | ₩36,553 | -0.15% | 7.2천 |
|---|
| 2025.12.26 | ₩36,781 | ₩36,841 | ₩36,754 | ₩36,841 | +0.16% | 4.4천 |
|---|
| 2025.12.24 | ₩36,660 | ₩36,781 | ₩36,644 | ₩36,762 | +0.28% | 4.3천 |
|---|
| 2025.12.23 | ₩36,540 | ₩36,660 | ₩36,486 | ₩36,647 | +0.29% | 1.7만 |
|---|
| 2025.12.22 | ₩36,472 | ₩36,597 | ₩36,412 | ₩36,597 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩36,137 | ₩36,365 | ₩36,137 | ₩36,298 | +0.45% | 1.9만 |
|---|
| 2025.12.18 | ₩36,218 | ₩36,298 | ₩35,979 | ₩36,030 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩36,124 | ₩36,191 | ₩35,789 | ₩35,802 | -0.89% | 1.3만 |
|---|
| 2025.12.16 | ₩36,298 | ₩36,298 | ₩35,976 | ₩36,151 | -0.41% | 1.8만 |
|---|
| 2025.12.15 | ₩36,486 | ₩36,486 | ₩36,231 | ₩36,271 | -0.59% | 2.4만 |
|---|
| 2025.12.12 | ₩36,880 | ₩36,880 | ₩36,332 | ₩36,419 | -1.25% | 2.6만 |
|---|
| 2025.12.11 | ₩36,714 | ₩36,969 | ₩36,636 | ₩36,969 | +0.69% | 7.6만 |
|---|
| 2025.12.10 | ₩36,325 | ₩36,808 | ₩36,325 | ₩36,714 | +1.07% | 1만 |
|---|
| 2025.12.09 | ₩36,325 | ₩36,499 | ₩36,285 | ₩36,285 | -0.11% | 1.2만 |
|---|
| 2025.12.08 | ₩36,633 | ₩36,633 | ₩36,432 | ₩36,472 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩36,660 | ₩36,754 | ₩36,580 | ₩36,633 | -0.07% | 2.1만 |
|---|
| 2025.12.04 | ₩36,633 | ₩36,674 | ₩36,486 | ₩36,593 | -0.11% | 3.5만 |
|---|
| 2025.12.03 | ₩36,379 | ₩36,570 | ₩36,298 | ₩36,553 | +0.48% | 1.5만 |
|---|
| 2025.12.02 | ₩36,580 | ₩36,580 | ₩36,325 | ₩36,345 | -0.64% | 4만 |
|---|
| 2025.12.01 | ₩36,285 | ₩36,593 | ₩36,285 | ₩36,320 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩36,459 | ₩36,580 | ₩36,459 | ₩36,538 | +0.22% | 8.5천 |
|---|
| 2025.11.26 | ₩36,325 | ₩36,540 | ₩36,291 | ₩36,430 | +0.29% | 1.4만 |
|---|
| 2025.11.25 | ₩35,815 | ₩36,291 | ₩35,641 | ₩36,270 | +1.27% | 3.3만 |
|---|
| 2025.11.24 | ₩35,547 | ₩35,895 | ₩35,467 | ₩35,815 | +0.75% | 9.4천 |
|---|
| 2025.11.21 | ₩35,145 | ₩35,708 | ₩35,091 | ₩35,480 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩36,231 | ₩36,231 | ₩34,984 | ₩34,984 | -3.44% | 3.5만 |
|---|
| 2025.11.19 | ₩35,641 | ₩35,787 | ₩35,447 | ₩35,691 | +0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩35,547 | ₩35,762 | ₩35,400 | ₩35,480 | -0.19% | 1.3만 |
|---|
| 2025.11.17 | ₩36,177 | ₩36,194 | ₩35,614 | ₩35,708 | -1.30% | 2.9만 |
|---|
| 2025.11.14 | ₩36,097 | ₩36,472 | ₩36,084 | ₩36,241 | +0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩36,660 | ₩36,714 | ₩36,258 | ₩36,277 | -1.05% | 5.8만 |
|---|
| 2025.11.12 | ₩37,089 | ₩37,089 | ₩36,914 | ₩36,935 | -0.42% | 2.9만 |
|---|
| 2025.11.11 | ₩36,808 | ₩36,928 | ₩36,741 | ₩36,848 | +0.11% | 4.3만 |
|---|
| 2025.11.10 | ₩36,687 | ₩36,982 | ₩36,540 | ₩36,915 | +0.62% | 6.2만 |
|---|
| 2025.11.07 | ₩35,936 | ₩36,419 | ₩35,901 | ₩36,352 | +1.16% | 2.2만 |
|---|
| 2025.11.06 | ₩36,540 | ₩36,553 | ₩36,070 | ₩36,179 | -0.99% | 1.7만 |
|---|
| 2025.11.05 | ₩36,338 | ₩36,754 | ₩36,338 | ₩36,540 | +0.55% | 1만 |
|---|
| 2025.11.04 | ₩36,607 | ₩36,741 | ₩36,405 | ₩36,472 | -0.37% | 2.4만 |
|---|
| 2025.11.03 | ₩37,183 | ₩37,183 | ₩36,177 | ₩36,177 | -2.70% | 18.6만 |
|---|
| 2025.10.31 | ₩36,902 | ₩37,036 | ₩36,715 | ₩36,954 | +0.14% | 1.9만 |
|---|
| 2025.10.30 | ₩36,955 | ₩37,257 | ₩36,848 | ₩36,848 | -0.29% | 2만 |
|---|
| 2025.10.29 | ₩37,223 | ₩37,317 | ₩36,928 | ₩36,982 | -0.65% | 1.7만 |
|---|
| 2025.10.28 | ₩37,237 | ₩37,249 | ₩37,049 | ₩37,143 | -0.25% | 9.1천 |
|---|
| 2025.10.27 | ₩37,277 | ₩37,277 | ₩37,103 | ₩37,230 | -0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩37,036 | ₩37,103 | ₩37,001 | ₩37,001 | -0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩36,472 | ₩36,781 | ₩36,472 | ₩36,656 | +0.50% | 1.9만 |
|---|
| 2025.10.22 | ₩36,794 | ₩36,794 | ₩36,298 | ₩36,472 | -0.87% | 1.7만 |
|---|
| 2025.10.21 | ₩36,540 | ₩36,778 | ₩36,499 | ₩36,706 | +0.46% | 2.6만 |
|---|
| 2025.10.20 | ₩36,540 | ₩36,620 | ₩36,495 | ₩36,605 | +0.18% | 1.2만 |
|---|
| 2025.10.17 | ₩36,117 | ₩36,324 | ₩36,030 | ₩36,263 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,506 | ₩36,506 | ₩35,936 | ₩36,047 | -1.26% | 1.9만 |
|---|
| 2025.10.15 | ₩36,633 | ₩36,738 | ₩36,204 | ₩36,388 | -0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩35,950 | ₩36,592 | ₩35,896 | ₩36,204 | +0.71% | 9.1천 |
|---|
| 2025.10.13 | ₩36,338 | ₩36,499 | ₩36,285 | ₩36,356 | +0.05% | 19.1만 |
|---|
| 2025.10.10 | ₩36,915 | ₩36,915 | ₩35,861 | ₩35,861 | -2.86% | 1.2만 |
|---|