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 | ₩41,335 | ₩41,508 | ₩41,294 | ₩41,508 | +0.42% | 4.5만 |
| 2026.10.08 | ₩41,094 | ₩41,241 | ₩41,033 | ₩41,166 | +0.18% | 2.5만 |
| 2026.10.07 | ₩41,254 | ₩41,335 | ₩41,121 | ₩41,276 | +0.05% | 2.1만 |
| 2026.10.06 | ₩41,428 | ₩41,655 | ₩41,428 | ₩41,486 | +0.14% | 1.9만 |
| 2026.10.05 | ₩40,934 | ₩41,214 | ₩40,840 | ₩41,161 | +0.56% | 2만 |
| 2026.10.02 | ₩41,014 | ₩41,067 | ₩40,853 | ₩40,907 | -0.26% | 11.1만 |
| 2026.10.01 | ₩40,559 | ₩40,733 | ₩40,332 | ₩40,706 | +0.36% | 2.4만 |
| 2026.09.30 | ₩40,680 | ₩40,680 | ₩40,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,426 |
| -0.62% |
| 2.7만 |
| 2026.09.29 | ₩40,653 | ₩40,693 | ₩40,372 | ₩40,506 | -0.36% | 11.7만 |
|---|
| 2026.09.28 | ₩40,640 | ₩40,787 | ₩40,506 | ₩40,680 | +0.10% | 2.1만 |
|---|
| 2026.09.25 | ₩40,760 | ₩40,894 | ₩40,640 | ₩40,840 | +0.20% | 3.2만 |
|---|
| 2026.09.24 | ₩40,626 | ₩40,747 | ₩40,519 | ₩40,653 | +0.07% | 2.6만 |
|---|
| 2026.09.23 | ₩41,000 | ₩41,000 | ₩40,760 | ₩40,760 | -0.59% | 2.6만 |
|---|
| 2026.09.22 | ₩40,947 | ₩41,087 | ₩40,840 | ₩41,041 | +0.23% | 2.5만 |
|---|
| 2026.09.21 | ₩40,600 | ₩40,907 | ₩40,600 | ₩40,853 | +0.63% | 1.6만 |
|---|
| 2026.09.18 | ₩40,332 | ₩40,399 | ₩40,225 | ₩40,399 | +0.17% | 7.5만 |
|---|
| 2026.09.17 | ₩40,479 | ₩40,479 | ₩40,343 | ₩40,386 | -0.23% | 1.7만 |
|---|
| 2026.09.16 | ₩40,292 | ₩40,453 | ₩39,871 | ₩40,025 | -0.66% | 2.8만 |
|---|
| 2026.09.15 | ₩40,386 | ₩40,386 | ₩40,145 | ₩40,159 | -0.56% | 3만 |
|---|
| 2026.09.14 | ₩40,185 | ₩40,432 | ₩40,179 | ₩40,372 | +0.47% | 2.5만 |
|---|
| 2026.09.11 | ₩40,453 | ₩40,526 | ₩40,426 | ₩40,455 | +0.01% | 1.8만 |
|---|
| 2026.09.10 | ₩40,372 | ₩40,426 | ₩40,142 | ₩40,172 | -0.50% | 1.5만 |
|---|
| 2026.09.09 | ₩40,853 | ₩40,853 | ₩40,596 | ₩40,596 | -0.63% | 6.3천 |
|---|
| 2026.09.08 | ₩41,214 | ₩41,214 | ₩40,907 | ₩40,920 | -0.71% | 2.9만 |
|---|
| 2026.09.04 | ₩41,161 | ₩41,355 | ₩41,161 | ₩41,321 | +0.39% | 2.3만 |
|---|
| 2026.09.03 | ₩41,014 | ₩41,294 | ₩40,894 | ₩41,261 | +0.60% | 2.2만 |
|---|
| 2026.09.02 | ₩40,853 | ₩40,887 | ₩40,747 | ₩40,833 | -0.05% | 4.8만 |
|---|
| 2026.09.01 | ₩41,161 | ₩41,161 | ₩40,773 | ₩40,812 | -0.85% | 1.1만 |
|---|
| 2026.08.31 | ₩41,348 | ₩41,415 | ₩41,281 | ₩41,415 | +0.16% | 2.3만 |
|---|
| 2026.08.28 | ₩41,742 | ₩41,742 | ₩41,335 | ₩41,428 | -0.75% | 4.8만 |
|---|
| 2026.08.27 | ₩41,629 | ₩41,869 | ₩41,629 | ₩41,804 | +0.42% | 2.2만 |
|---|
| 2026.08.26 | ₩41,174 | ₩41,441 | ₩41,174 | ₩41,375 | +0.49% | 1.3만 |
|---|
| 2026.08.25 | ₩41,495 | ₩41,495 | ₩41,268 | ₩41,328 | -0.40% | 1.9만 |
|---|
| 2026.08.24 | ₩41,495 | ₩41,495 | ₩41,201 | ₩41,281 | -0.52% | 1.8만 |
|---|
| 2026.08.21 | ₩41,642 | ₩41,642 | ₩41,522 | ₩41,562 | -0.19% | 3.8만 |
|---|
| 2026.08.20 | ₩41,588 | ₩41,749 | ₩41,401 | ₩41,401 | -0.45% | 2.4만 |
|---|
| 2026.08.19 | ₩41,989 | ₩41,989 | ₩41,703 | ₩41,703 | -0.68% | 1.6만 |
|---|
| 2026.08.18 | ₩41,923 | ₩42,051 | ₩41,758 | ₩41,758 | -0.39% | 1.4만 |
|---|
| 2026.08.17 | ₩42,350 | ₩42,370 | ₩42,136 | ₩42,136 | -0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩42,591 | ₩42,591 | ₩42,290 | ₩42,330 | -0.61% | 3만 |
|---|
| 2026.08.13 | ₩42,243 | ₩42,524 | ₩42,243 | ₩42,493 | +0.59% | 1.7만 |
|---|
| 2026.08.12 | ₩42,043 | ₩42,096 | ₩41,936 | ₩42,039 | -0.01% | 2.9만 |
|---|
| 2026.08.11 | ₩41,749 | ₩41,822 | ₩41,669 | ₩41,749 | 0.00% | 3.7만 |
|---|
| 2026.08.10 | ₩41,629 | ₩41,695 | ₩41,575 | ₩41,615 | -0.03% | 2.9만 |
|---|
| 2026.08.07 | ₩41,508 | ₩41,682 | ₩41,482 | ₩41,682 | +0.42% | 9.5만 |
|---|
| 2026.08.06 | ₩41,321 | ₩41,321 | ₩41,188 | ₩41,188 | -0.32% | 2.3만 |
|---|
| 2026.08.05 | ₩41,602 | ₩41,709 | ₩41,361 | ₩41,375 | -0.55% | 11.8만 |
|---|
| 2026.08.04 | ₩40,880 | ₩41,468 | ₩40,820 | ₩41,388 | +1.24% | 2만 |
|---|
| 2026.08.03 | ₩39,985 | ₩40,533 | ₩39,985 | ₩40,493 | +1.27% | 1.6만 |
|---|
| 2026.07.31 | ₩40,185 | ₩40,185 | ₩39,811 | ₩40,008 | -0.44% | 1.3만 |
|---|
| 2026.07.30 | ₩39,838 | ₩39,930 | ₩39,564 | ₩39,930 | +0.23% | 1.5만 |
|---|
| 2026.07.29 | ₩40,038 | ₩40,052 | ₩39,584 | ₩39,584 | -1.13% | 6.4만 |
|---|
| 2026.07.28 | ₩39,971 | ₩40,252 | ₩39,911 | ₩40,185 | +0.53% | 1.6만 |
|---|
| 2026.07.27 | ₩40,306 | ₩40,372 | ₩39,878 | ₩40,092 | -0.53% | 2만 |
|---|
| 2026.07.24 | ₩40,052 | ₩40,319 | ₩39,985 | ₩40,078 | +0.07% | 1.4만 |
|---|
| 2026.07.23 | ₩39,998 | ₩40,105 | ₩39,911 | ₩39,975 | -0.06% | 2.6만 |
|---|
| 2026.07.22 | ₩40,025 | ₩40,239 | ₩40,025 | ₩40,105 | +0.20% | 2.9만 |
|---|
| 2026.07.21 | ₩40,172 | ₩40,199 | ₩39,978 | ₩40,142 | -0.07% | 9.3천 |
|---|
| 2026.07.20 | ₩40,212 | ₩40,212 | ₩39,824 | ₩39,843 | -0.92% | 3.1만 |
|---|
| 2026.07.17 | ₩39,905 | ₩40,292 | ₩39,905 | ₩40,012 | +0.27% | 1.1만 |
|---|
| 2026.07.16 | ₩40,239 | ₩40,439 | ₩40,239 | ₩40,412 | +0.43% | 2.1만 |
|---|
| 2026.07.15 | ₩40,853 | ₩40,853 | ₩40,065 | ₩40,386 | -1.14% | 2.3만 |
|---|
| 2026.07.14 | ₩40,800 | ₩40,800 | ₩40,653 | ₩40,720 | -0.20% | 2.8만 |
|---|
| 2026.07.13 | ₩40,693 | ₩40,747 | ₩40,412 | ₩40,479 | -0.53% | 1.5만 |
|---|
| 2026.07.10 | ₩40,733 | ₩40,853 | ₩40,546 | ₩40,800 | +0.16% | 3.9만 |
|---|
| 2026.07.09 | ₩40,693 | ₩40,867 | ₩40,600 | ₩40,747 | +0.13% | 7.5천 |
|---|
| 2026.07.08 | ₩40,185 | ₩40,292 | ₩39,931 | ₩40,272 | +0.22% | 2.1만 |
|---|
| 2026.07.07 | ₩40,573 | ₩40,693 | ₩40,279 | ₩40,439 | -0.33% | 4.3만 |
|---|
| 2026.07.06 | ₩40,626 | ₩40,800 | ₩40,626 | ₩40,705 | +0.19% | 3만 |
|---|
| 2026.07.02 | ₩40,827 | ₩40,880 | ₩40,192 | ₩40,493 | -0.82% | 2.9만 |
|---|
| 2026.07.01 | ₩40,666 | ₩40,960 | ₩40,546 | ₩40,717 | +0.12% | 23.9만 |
|---|
| 2026.06.30 | ₩40,613 | ₩41,014 | ₩40,613 | ₩40,940 | +0.81% | 3.1만 |
|---|
| 2026.06.29 | ₩40,252 | ₩40,613 | ₩40,199 | ₩40,613 | +0.90% | 2.2만 |
|---|
| 2026.06.26 | ₩40,092 | ₩40,412 | ₩40,092 | ₩40,159 | +0.17% | 3.1만 |
|---|
| 2026.06.25 | ₩40,533 | ₩40,613 | ₩40,279 | ₩40,359 | -0.43% | 3만 |
|---|
| 2026.06.24 | ₩39,878 | ₩40,092 | ₩39,751 | ₩39,958 | +0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩39,571 | ₩39,945 | ₩39,571 | ₩39,771 | +0.51% | 2.1만 |
|---|
| 2026.06.22 | ₩40,372 | ₩40,493 | ₩40,225 | ₩40,386 | +0.03% | 2.3만 |
|---|
| 2026.06.18 | ₩40,212 | ₩40,265 | ₩40,072 | ₩40,225 | +0.03% | 2.1만 |
|---|
| 2026.06.17 | ₩40,252 | ₩40,354 | ₩39,597 | ₩39,664 | -1.46% | 3.3만 |
|---|
| 2026.06.16 | ₩40,453 | ₩40,573 | ₩40,132 | ₩40,132 | -0.79% | 1.2만 |
|---|
| 2026.06.15 | ₩40,479 | ₩40,566 | ₩40,406 | ₩40,416 | -0.16% | 3.9만 |
|---|
| 2026.06.12 | ₩39,624 | ₩40,025 | ₩39,490 | ₩39,931 | +0.78% | 5.2만 |
|---|
| 2026.06.11 | ₩39,009 | ₩39,624 | ₩38,942 | ₩39,571 | +1.44% | 6.5만 |
|---|
| 2026.06.10 | ₩39,277 | ₩39,571 | ₩38,729 | ₩38,782 | -1.26% | 3.7만 |
|---|
| 2026.06.09 | ₩39,651 | ₩39,865 | ₩38,782 | ₩39,490 | -0.40% | 3.7만 |
|---|
| 2026.06.08 | ₩39,651 | ₩39,657 | ₩39,330 | ₩39,397 | -0.64% | 2.4만 |
|---|
| 2026.06.05 | ₩39,985 | ₩39,985 | ₩39,218 | ₩39,329 | -1.64% | 1.1만 |
|---|
| 2026.06.04 | ₩40,105 | ₩40,466 | ₩39,985 | ₩40,359 | +0.63% | 3.3만 |
|---|
| 2026.06.03 | ₩40,519 | ₩40,559 | ₩40,312 | ₩40,374 | -0.36% | 2.6만 |
|---|
| 2026.06.02 | ₩40,319 | ₩40,573 | ₩40,319 | ₩40,573 | +0.63% | 4.2만 |
|---|
| 2026.06.01 | ₩39,798 | ₩40,426 | ₩39,798 | ₩40,382 | +1.47% | 1.3만 |
|---|
| 2026.05.29 | ₩39,731 | ₩39,878 | ₩39,731 | ₩39,842 | +0.28% | 2.6만 |
|---|
| 2026.05.28 | ₩39,303 | ₩39,577 | ₩39,125 | ₩39,437 | +0.34% | 5만 |
|---|
| 2026.05.27 | ₩39,517 | ₩39,517 | ₩39,170 | ₩39,227 | -0.73% | 1.7만 |
|---|
| 2026.05.26 | ₩39,383 | ₩39,504 | ₩39,357 | ₩39,460 | +0.19% | 8.6천 |
|---|
| 2026.05.22 | ₩38,929 | ₩39,210 | ₩38,929 | ₩39,089 | +0.41% | 9.7만 |
|---|
| 2026.05.21 | ₩38,421 | ₩38,769 | ₩38,421 | ₩38,769 | +0.90% | 2.5만 |
|---|
| 2026.05.20 | ₩38,288 | ₩38,608 | ₩38,260 | ₩38,576 | +0.75% | 5.1천 |
|---|
| 2026.05.19 | ₩38,127 | ₩38,368 | ₩38,020 | ₩38,154 | +0.07% | 3.7만 |
|---|
| 2026.05.18 | ₩38,394 | ₩38,394 | ₩38,060 | ₩38,314 | -0.21% | 1.8만 |
|---|
| 2026.05.15 | ₩38,394 | ₩38,435 | ₩38,238 | ₩38,238 | -0.41% | 1.2만 |
|---|
| 2026.05.14 | ₩38,595 | ₩38,876 | ₩38,582 | ₩38,835 | +0.62% | 2.3만 |
|---|
| 2026.05.13 | ₩38,662 | ₩38,662 | ₩38,348 | ₩38,488 | -0.45% | 2.5만 |
|---|
| 2026.05.12 | ₩38,635 | ₩38,635 | ₩38,181 | ₩38,568 | -0.17% | 1.7만 |
|---|
| 2026.05.11 | ₩38,635 | ₩38,795 | ₩38,635 | ₩38,742 | +0.28% | 2.1만 |
|---|
| 2026.05.08 | ₩38,582 | ₩38,582 | ₩38,381 | ₩38,507 | -0.19% | 2.8만 |
|---|
| 2026.05.07 | ₩38,622 | ₩38,635 | ₩38,288 | ₩38,381 | -0.62% | 2.1만 |
|---|
| 2026.05.06 | ₩38,488 | ₩38,595 | ₩38,341 | ₩38,582 | +0.24% | 2.5만 |
|---|
| 2026.05.05 | ₩38,007 | ₩38,181 | ₩37,806 | ₩38,074 | +0.18% | 1.8만 |
|---|
| 2026.05.04 | ₩37,873 | ₩38,007 | ₩37,579 | ₩37,686 | -0.49% | 2만 |
|---|
| 2026.05.01 | ₩38,087 | ₩38,100 | ₩37,905 | ₩37,905 | -0.48% | 1.1만 |
|---|
| 2026.04.30 | ₩37,633 | ₩37,980 | ₩37,486 | ₩37,940 | +0.82% | 5.6만 |
|---|
| 2026.04.29 | ₩37,566 | ₩37,566 | ₩37,352 | ₩37,472 | -0.25% | 2.5만 |
|---|
| 2026.04.28 | ₩37,780 | ₩37,887 | ₩37,526 | ₩37,633 | -0.39% | 2.5만 |
|---|
| 2026.04.27 | ₩37,980 | ₩38,020 | ₩37,913 | ₩38,008 | +0.07% | 2.7만 |
|---|
| 2026.04.24 | ₩37,860 | ₩37,987 | ₩37,766 | ₩37,933 | +0.19% | 2.4만 |
|---|
| 2026.04.23 | ₩37,793 | ₩37,820 | ₩37,339 | ₩37,726 | -0.18% | 3.5만 |
|---|
| 2026.04.22 | ₩37,833 | ₩37,887 | ₩37,700 | ₩37,806 | -0.07% | 2만 |
|---|
| 2026.04.21 | ₩37,753 | ₩37,907 | ₩37,459 | ₩37,512 | -0.64% | 3만 |
|---|
| 2026.04.20 | ₩37,526 | ₩37,646 | ₩37,526 | ₩37,646 | +0.32% | 2.3만 |
|---|
| 2026.04.17 | ₩37,365 | ₩37,659 | ₩37,365 | ₩37,579 | +0.57% | 1.9만 |
|---|
| 2026.04.16 | ₩37,005 | ₩37,152 | ₩36,991 | ₩37,065 | +0.16% | 3.1만 |
|---|
| 2026.04.15 | ₩36,871 | ₩36,924 | ₩36,724 | ₩36,907 | +0.10% | 4.5만 |
|---|
| 2026.04.14 | ₩36,697 | ₩36,831 | ₩36,648 | ₩36,803 | +0.29% | 1.4만 |
|---|
| 2026.04.13 | ₩35,976 | ₩36,596 | ₩35,976 | ₩36,596 | +1.72% | 6.8만 |
|---|
| 2026.04.10 | ₩36,336 | ₩36,336 | ₩36,016 | ₩36,053 | -0.78% | 1.9만 |
|---|
| 2026.04.09 | ₩36,216 | ₩36,283 | ₩36,064 | ₩36,250 | +0.09% | 7만 |
|---|
| 2026.04.08 | ₩36,430 | ₩36,470 | ₩36,234 | ₩36,350 | -0.22% | 1.7만 |
|---|
| 2026.04.07 | ₩35,294 | ₩35,433 | ₩35,134 | ₩35,433 | +0.39% | 2만 |
|---|
| 2026.04.06 | ₩35,321 | ₩35,388 | ₩35,281 | ₩35,380 | +0.17% | 2.1만 |
|---|
| 2026.04.02 | ₩34,693 | ₩35,323 | ₩34,693 | ₩35,323 | +1.82% | 2.4만 |
|---|
| 2026.04.01 | ₩35,160 | ₩35,361 | ₩35,087 | ₩35,214 | +0.15% | 1.1만 |
|---|
| 2026.03.31 | ₩34,479 | ₩35,013 | ₩34,385 | ₩34,987 | +1.47% | 2.5만 |
|---|
| 2026.03.30 | ₩34,626 | ₩34,626 | ₩34,024 | ₩34,118 | -1.47% | 14.8만 |
|---|
| 2026.03.27 | ₩34,619 | ₩34,693 | ₩34,258 | ₩34,359 | -0.75% | 5.2만 |
|---|
| 2026.03.26 | ₩35,107 | ₩35,321 | ₩34,813 | ₩34,840 | -0.76% | 4만 |
|---|
| 2026.03.25 | ₩35,561 | ₩35,588 | ₩35,160 | ₩35,348 | -0.60% | 2.5만 |
|---|
| 2026.03.24 | ₩35,094 | ₩35,388 | ₩34,973 | ₩35,187 | +0.27% | 1.3만 |
|---|
| 2026.03.23 | ₩35,454 | ₩35,707 | ₩35,334 | ₩35,373 | -0.23% | 3.4만 |
|---|
| 2026.03.20 | ₩35,441 | ₩35,495 | ₩34,719 | ₩34,853 | -1.66% | 9.4만 |
|---|
| 2026.03.19 | ₩35,241 | ₩35,655 | ₩35,227 | ₩35,517 | +0.78% | 9만 |
|---|
| 2026.03.18 | ₩35,789 | ₩35,835 | ₩35,481 | ₩35,481 | -0.86% | 2.4만 |
|---|
| 2026.03.17 | ₩36,029 | ₩36,069 | ₩35,882 | ₩35,909 | -0.33% | 4.5만 |
|---|
| 2026.03.16 | ₩35,829 | ₩35,949 | ₩35,762 | ₩35,815 | -0.04% | 2.3만 |
|---|
| 2026.03.13 | ₩35,748 | ₩35,775 | ₩35,388 | ₩35,454 | -0.82% | 4.1만 |
|---|
| 2026.03.12 | ₩35,748 | ₩35,849 | ₩35,481 | ₩35,481 | -0.75% | 1.7만 |
|---|
| 2026.03.11 | ₩36,163 | ₩36,192 | ₩35,882 | ₩36,056 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩36,417 | ₩36,550 | ₩36,153 | ₩36,153 | -0.72% | 1.1만 |
|---|
| 2026.03.09 | ₩35,775 | ₩36,470 | ₩35,655 | ₩36,417 | +1.79% | 1만 |
|---|
| 2026.03.06 | ₩36,163 | ₩36,310 | ₩36,016 | ₩36,088 | -0.21% | 1.4만 |
|---|
| 2026.03.05 | ₩36,537 | ₩36,804 | ₩36,283 | ₩36,604 | +0.18% | 9.2만 |
|---|
| 2026.03.04 | ₩36,657 | ₩36,884 | ₩36,657 | ₩36,804 | +0.40% | 2.8만 |
|---|
| 2026.03.03 | ₩36,283 | ₩36,617 | ₩36,160 | ₩36,498 | +0.59% | 1.9만 |
|---|
| 2026.03.02 | ₩36,524 | ₩37,138 | ₩36,524 | ₩37,005 | +1.32% | 4.3만 |
|---|
| 2026.02.27 | ₩36,671 | ₩36,884 | ₩36,604 | ₩36,870 | +0.54% | 2.3만 |
|---|
| 2026.02.26 | ₩37,112 | ₩37,125 | ₩36,711 | ₩37,125 | +0.04% | 2.2만 |
|---|
| 2026.02.25 | ₩36,884 | ₩37,038 | ₩36,777 | ₩37,005 | +0.33% | 1.5만 |
|---|
| 2026.02.24 | ₩36,443 | ₩36,777 | ₩36,377 | ₩36,711 | +0.73% | 3.4만 |
|---|
| 2026.02.23 | ₩36,751 | ₩36,777 | ₩36,270 | ₩36,417 | -0.91% | 2만 |
|---|
| 2026.02.20 | ₩36,711 | ₩37,031 | ₩36,711 | ₩36,859 | +0.40% | 2.8만 |
|---|
| 2026.02.19 | ₩36,751 | ₩36,818 | ₩36,617 | ₩36,818 | +0.18% | 2.1만 |
|---|
| 2026.02.18 | ₩36,684 | ₩36,991 | ₩36,684 | ₩36,879 | +0.53% | 1.2만 |
|---|
| 2026.02.17 | ₩36,697 | ₩36,737 | ₩36,363 | ₩36,597 | -0.27% | 2.5만 |
|---|
| 2026.02.13 | ₩36,604 | ₩36,965 | ₩36,390 | ₩36,719 | +0.31% | 1.1만 |
|---|
| 2026.02.12 | ₩37,138 | ₩37,192 | ₩36,430 | ₩36,470 | -1.80% | 2만 |
|---|
| 2026.02.11 | ₩37,178 | ₩37,178 | ₩36,697 | ₩36,951 | -0.61% | 2.5만 |
|---|
| 2026.02.10 | ₩36,804 | ₩37,045 | ₩36,804 | ₩36,898 | +0.25% | 9.5천 |
|---|
| 2026.02.09 | ₩36,537 | ₩36,898 | ₩36,537 | ₩36,831 | +0.80% | 6.2만 |
|---|
| 2026.02.06 | ₩36,109 | ₩36,671 | ₩36,109 | ₩36,671 | +1.55% | 3.4만 |
|---|
| 2026.02.05 | ₩36,016 | ₩36,133 | ₩35,615 | ₩35,708 | -0.85% | 2.9만 |
|---|
| 2026.02.04 | ₩36,216 | ₩36,270 | ₩35,855 | ₩36,136 | -0.22% | 2.5만 |
|---|
| 2026.02.03 | ₩36,764 | ₩36,764 | ₩35,914 | ₩36,220 | -1.48% | 1.1만 |
|---|
| 2026.02.02 | ₩36,617 | ₩36,965 | ₩36,617 | ₩36,792 | +0.48% | 2.2만 |
|---|
| 2026.01.30 | ₩36,818 | ₩36,938 | ₩36,577 | ₩36,719 | -0.27% | 2.8만 |
|---|
| 2026.01.29 | ₩37,152 | ₩37,152 | ₩36,671 | ₩37,005 | -0.40% | 1.5만 |
|---|
| 2026.01.28 | ₩37,272 | ₩37,285 | ₩37,138 | ₩37,198 | -0.20% | 2.8만 |
|---|
| 2026.01.27 | ₩37,152 | ₩37,192 | ₩37,112 | ₩37,152 | 0.00% | 2만 |
|---|
| 2026.01.26 | ₩36,965 | ₩37,112 | ₩36,965 | ₩37,051 | +0.23% | 1만 |
|---|
| 2026.01.23 | ₩36,965 | ₩36,965 | ₩36,783 | ₩36,884 | -0.22% | 2.6만 |
|---|
| 2026.01.22 | ₩37,112 | ₩37,125 | ₩36,931 | ₩36,990 | -0.33% | 1.6만 |
|---|
| 2026.01.21 | ₩36,483 | ₩37,031 | ₩36,483 | ₩36,911 | +1.17% | 2.5만 |
|---|
| 2026.01.20 | ₩36,417 | ₩36,671 | ₩36,243 | ₩36,278 | -0.38% | 2.3만 |
|---|
| 2026.01.16 | ₩36,911 | ₩37,112 | ₩36,911 | ₩36,998 | +0.24% | 2.9만 |
|---|
| 2026.01.15 | ₩37,065 | ₩37,165 | ₩36,962 | ₩36,962 | -0.28% | 3.6만 |
|---|
| 2026.01.14 | ₩36,818 | ₩36,818 | ₩36,577 | ₩36,729 | -0.24% | 1.9만 |
|---|
| 2026.01.13 | ₩37,045 | ₩37,078 | ₩36,858 | ₩36,915 | -0.35% | 2.5만 |
|---|
| 2026.01.12 | ₩36,764 | ₩37,023 | ₩36,764 | ₩37,023 | +0.71% | 2.7만 |
|---|
| 2026.01.09 | ₩36,858 | ₩37,045 | ₩36,745 | ₩36,991 | +0.36% | 1.7만 |
|---|
| 2026.01.08 | ₩36,644 | ₩36,818 | ₩36,632 | ₩36,692 | +0.13% | 9.3천 |
|---|
| 2026.01.07 | ₩36,951 | ₩36,978 | ₩36,787 | ₩36,787 | -0.44% | 2.3만 |
|---|
| 2026.01.06 | ₩36,497 | ₩36,978 | ₩36,497 | ₩36,938 | +1.21% | 1.3만 |
|---|
| 2026.01.05 | ₩36,390 | ₩36,630 | ₩36,390 | ₩36,524 | +0.37% | 6.7만 |
|---|
| 2026.01.02 | ₩36,256 | ₩36,270 | ₩36,029 | ₩36,201 | -0.15% | 1.5만 |
|---|
| 2025.12.31 | ₩36,430 | ₩36,430 | ₩35,989 | ₩35,989 | -1.21% | 3.9만 |
|---|
| 2025.12.30 | ₩36,430 | ₩36,430 | ₩36,323 | ₩36,323 | -0.29% | 1.7만 |
|---|
| 2025.12.29 | ₩36,483 | ₩36,491 | ₩36,399 | ₩36,430 | -0.15% | 7.2천 |
|---|
| 2025.12.26 | ₩36,657 | ₩36,717 | ₩36,630 | ₩36,717 | +0.16% | 4.4천 |
|---|
| 2025.12.24 | ₩36,537 | ₩36,657 | ₩36,521 | ₩36,638 | +0.28% | 4.3천 |
|---|
| 2025.12.23 | ₩36,417 | ₩36,537 | ₩36,363 | ₩36,524 | +0.29% | 1.7만 |
|---|
| 2025.12.22 | ₩36,350 | ₩36,474 | ₩36,290 | ₩36,474 | +0.34% | 2.4만 |
|---|
| 2025.12.19 | ₩36,016 | ₩36,243 | ₩36,016 | ₩36,176 | +0.45% | 1.9만 |
|---|
| 2025.12.18 | ₩36,096 | ₩36,176 | ₩35,858 | ₩35,909 | -0.52% | 4.4만 |
|---|
| 2025.12.17 | ₩36,002 | ₩36,069 | ₩35,668 | ₩35,682 | -0.89% | 1.3만 |
|---|
| 2025.12.16 | ₩36,176 | ₩36,176 | ₩35,855 | ₩36,029 | -0.41% | 1.8만 |
|---|
| 2025.12.15 | ₩36,363 | ₩36,363 | ₩36,109 | ₩36,149 | -0.59% | 2.4만 |
|---|
| 2025.12.12 | ₩36,756 | ₩36,756 | ₩36,209 | ₩36,296 | -1.25% | 2.6만 |
|---|
| 2025.12.11 | ₩36,590 | ₩36,844 | ₩36,513 | ₩36,844 | +0.69% | 7.6만 |
|---|
| 2025.12.10 | ₩36,203 | ₩36,684 | ₩36,203 | ₩36,590 | +1.07% | 1만 |
|---|
| 2025.12.09 | ₩36,203 | ₩36,377 | ₩36,163 | ₩36,163 | -0.11% | 1.2만 |
|---|
| 2025.12.08 | ₩36,510 | ₩36,510 | ₩36,310 | ₩36,350 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩36,537 | ₩36,630 | ₩36,457 | ₩36,510 | -0.07% | 2.1만 |
|---|
| 2025.12.04 | ₩36,510 | ₩36,550 | ₩36,363 | ₩36,470 | -0.11% | 3.5만 |
|---|
| 2025.12.03 | ₩36,256 | ₩36,447 | ₩36,176 | ₩36,430 | +0.48% | 1.5만 |
|---|
| 2025.12.02 | ₩36,457 | ₩36,457 | ₩36,203 | ₩36,223 | -0.64% | 4만 |
|---|
| 2025.12.01 | ₩36,163 | ₩36,470 | ₩36,163 | ₩36,197 | +0.10% | 1.3만 |
|---|
| 2025.11.28 | ₩36,336 | ₩36,457 | ₩36,336 | ₩36,415 | +0.22% | 8.5천 |
|---|
| 2025.11.26 | ₩36,203 | ₩36,417 | ₩36,169 | ₩36,307 | +0.29% | 1.4만 |
|---|
| 2025.11.25 | ₩35,695 | ₩36,169 | ₩35,521 | ₩36,148 | +1.27% | 3.3만 |
|---|
| 2025.11.24 | ₩35,428 | ₩35,774 | ₩35,348 | ₩35,695 | +0.75% | 9.4천 |
|---|
| 2025.11.21 | ₩35,027 | ₩35,588 | ₩34,973 | ₩35,361 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩36,109 | ₩36,109 | ₩34,866 | ₩34,866 | -3.44% | 3.5만 |
|---|
| 2025.11.19 | ₩35,521 | ₩35,667 | ₩35,327 | ₩35,571 | +0.14% | 1.6만 |
|---|
| 2025.11.18 | ₩35,428 | ₩35,642 | ₩35,281 | ₩35,361 | -0.19% | 1.3만 |
|---|
| 2025.11.17 | ₩36,056 | ₩36,072 | ₩35,495 | ₩35,588 | -1.30% | 2.9만 |
|---|
| 2025.11.14 | ₩35,976 | ₩36,350 | ₩35,962 | ₩36,119 | +0.40% | 1.7만 |
|---|
| 2025.11.13 | ₩36,537 | ₩36,590 | ₩36,136 | ₩36,155 | -1.05% | 5.8만 |
|---|
| 2025.11.12 | ₩36,965 | ₩36,965 | ₩36,789 | ₩36,811 | -0.42% | 2.9만 |
|---|
| 2025.11.11 | ₩36,684 | ₩36,804 | ₩36,617 | ₩36,724 | +0.11% | 4.3만 |
|---|
| 2025.11.10 | ₩36,564 | ₩36,858 | ₩36,417 | ₩36,791 | +0.62% | 6.2만 |
|---|
| 2025.11.07 | ₩35,815 | ₩36,296 | ₩35,781 | ₩36,230 | +1.16% | 2.2만 |
|---|
| 2025.11.06 | ₩36,417 | ₩36,430 | ₩35,949 | ₩36,057 | -0.99% | 1.7만 |
|---|
| 2025.11.05 | ₩36,216 | ₩36,630 | ₩36,216 | ₩36,417 | +0.55% | 1만 |
|---|
| 2025.11.04 | ₩36,483 | ₩36,617 | ₩36,283 | ₩36,350 | -0.37% | 2.4만 |
|---|
| 2025.11.03 | ₩37,058 | ₩37,058 | ₩36,056 | ₩36,056 | -2.70% | 18.6만 |
|---|
| 2025.10.31 | ₩36,777 | ₩36,911 | ₩36,592 | ₩36,830 | +0.14% | 1.9만 |
|---|
| 2025.10.30 | ₩36,831 | ₩37,132 | ₩36,724 | ₩36,724 | -0.29% | 2만 |
|---|
| 2025.10.29 | ₩37,098 | ₩37,192 | ₩36,804 | ₩36,858 | -0.65% | 1.7만 |
|---|
| 2025.10.28 | ₩37,112 | ₩37,124 | ₩36,924 | ₩37,018 | -0.25% | 9.1천 |
|---|
| 2025.10.27 | ₩37,152 | ₩37,152 | ₩36,978 | ₩37,105 | -0.13% | 1.4만 |
|---|
| 2025.10.24 | ₩36,911 | ₩36,978 | ₩36,876 | ₩36,876 | -0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩36,350 | ₩36,657 | ₩36,350 | ₩36,533 | +0.50% | 1.9만 |
|---|
| 2025.10.22 | ₩36,671 | ₩36,671 | ₩36,176 | ₩36,350 | -0.87% | 1.7만 |
|---|
| 2025.10.21 | ₩36,417 | ₩36,655 | ₩36,377 | ₩36,582 | +0.46% | 2.6만 |
|---|
| 2025.10.20 | ₩36,417 | ₩36,497 | ₩36,373 | ₩36,482 | +0.18% | 1.2만 |
|---|
| 2025.10.17 | ₩35,996 | ₩36,201 | ₩35,909 | ₩36,141 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,383 | ₩36,383 | ₩35,815 | ₩35,926 | -1.26% | 1.9만 |
|---|
| 2025.10.15 | ₩36,510 | ₩36,614 | ₩36,083 | ₩36,266 | -0.67% | 2.1만 |
|---|
| 2025.10.14 | ₩35,829 | ₩36,469 | ₩35,775 | ₩36,083 | +0.71% | 9.1천 |
|---|
| 2025.10.13 | ₩36,216 | ₩36,377 | ₩36,163 | ₩36,234 | +0.05% | 19.1만 |
|---|
| 2025.10.10 | ₩36,791 | ₩36,791 | ₩35,740 | ₩35,740 | -2.86% | 1.2만 |
|---|