시장 데이터를 불러오는 중
전체 종목
Cambria Emerging Shareholder Yield ETF 과거 주가
Cambria Emerging Shareholder Yield ETF · EYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Emerging Shareholder Yield ETF · EYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,643 | ₩65,393 | ₩64,341 | ₩64,870 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,267 | ₩64,676 | ₩63,839 | ₩64,200 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,428 | ₩65,038 | ₩64,133 | ₩64,763 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,875 | ₩65,875 | ₩64,991 | ₩65,138 | -1.12% | 10만 |
| 2026.10.05 | ₩65,366 | ₩65,621 | ₩64,857 | ₩65,018 | -0.53% | 8만 |
| 2026.10.02 | ₩64,629 | ₩64,629 | ₩63,829 | ₩64,401 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,651 | ₩63,837 | ₩63,197 | ₩63,597 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,549 | ₩64,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,785 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,509 | ₩64,562 | ₩63,959 | ₩64,375 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,696 | ₩65,313 | ₩64,066 | ₩64,616 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,817 | ₩64,964 | ₩64,308 | ₩64,736 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩64,053 | ₩64,669 | ₩63,772 | ₩64,334 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,589 | ₩64,730 | ₩63,986 | ₩64,348 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,567 | ₩65,661 | ₩64,991 | ₩65,473 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,735 | ₩65,989 | ₩65,004 | ₩65,688 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩64,924 | ₩64,991 | ₩64,040 | ₩64,936 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,473 | ₩65,715 | ₩65,205 | ₩65,674 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩65,138 | ₩65,812 | ₩64,361 | ₩64,850 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩65,152 | ₩65,326 | ₩64,924 | ₩65,138 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩66,117 | ₩66,117 | ₩65,393 | ₩65,634 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,639 | ₩66,880 | ₩66,385 | ₩66,612 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,465 | ₩66,465 | ₩65,808 | ₩66,170 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩66,988 | ₩67,343 | ₩66,720 | ₩66,947 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,336 | ₩67,336 | ₩66,827 | ₩67,135 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,639 | ₩67,229 | ₩66,549 | ₩67,162 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,318 | ₩66,525 | ₩65,802 | ₩66,398 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩65,983 | ₩66,170 | ₩65,508 | ₩66,023 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,607 | ₩66,336 | ₩65,527 | ₩65,701 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,438 | ₩66,438 | ₩65,179 | ₩65,607 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,500 | ₩66,047 | ₩65,231 | ₩65,540 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,420 | ₩65,432 | ₩65,043 | ₩65,366 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,817 | ₩65,307 | ₩64,817 | ₩65,152 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,763 | ₩64,924 | ₩64,147 | ₩64,911 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩64,247 | ₩64,247 | ₩63,865 | ₩64,147 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩64,249 | ₩64,562 | ₩64,099 | ₩64,415 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,705 | ₩64,107 | ₩63,611 | ₩63,812 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,455 | ₩64,484 | ₩64,066 | ₩64,267 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,839 | ₩63,924 | ₩63,262 | ₩63,450 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,348 | ₩64,509 | ₩64,015 | ₩64,199 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,839 | ₩63,973 | ₩63,489 | ₩63,745 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,348 | ₩64,348 | ₩63,370 | ₩63,678 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,316 | ₩64,300 | ₩63,316 | ₩63,571 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,356 | ₩63,437 | ₩62,860 | ₩63,008 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩63,236 | ₩63,276 | ₩62,874 | ₩63,102 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,597 | ₩63,597 | ₩62,693 | ₩62,941 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,901 | ₩63,524 | ₩62,418 | ₩62,740 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,425 | ₩62,874 | ₩62,288 | ₩62,418 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,869 | ₩63,092 | ₩61,869 | ₩62,405 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,797 | ₩61,373 | ₩60,683 | ₩61,373 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,257 | ₩62,257 | ₩60,220 | ₩60,797 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,400 | ₩61,467 | ₩60,430 | ₩61,400 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,912 | ₩60,576 | ₩59,108 | ₩59,363 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,899 | ₩60,529 | ₩59,644 | ₩60,207 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩62,097 | ₩62,097 | ₩60,167 | ₩60,998 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,814 | ₩61,440 | ₩60,730 | ₩60,877 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,306 | ₩61,641 | ₩60,656 | ₩61,105 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩61,185 | ₩61,800 | ₩61,185 | ₩61,507 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩60,931 | ₩61,527 | ₩60,931 | ₩61,293 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩60,998 | ₩61,011 | ₩59,966 | ₩60,220 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,805 | ₩60,912 | ₩59,725 | ₩60,609 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,252 | ₩61,989 | ₩60,944 | ₩61,239 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,842 | ₩62,097 | ₩61,212 | ₩61,855 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,512 | ₩62,512 | ₩61,668 | ₩61,936 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,619 | ₩62,619 | ₩61,366 | ₩61,520 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩62,941 | ₩62,994 | ₩62,217 | ₩62,927 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,681 | ₩62,371 | ₩61,681 | ₩62,110 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩61,172 | ₩62,271 | ₩60,931 | ₩61,721 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,371 | ₩62,371 | ₩61,172 | ₩61,480 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩62,164 | ₩62,887 | ₩62,164 | ₩62,834 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,480 | ₩62,009 | ₩60,482 | ₩61,105 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩60,180 | ₩60,931 | ₩60,113 | ₩60,167 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,609 | ₩61,815 | ₩60,529 | ₩60,850 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,556 | ₩61,063 | ₩60,046 | ₩60,864 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,792 | ₩60,891 | ₩59,792 | ₩60,891 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,730 | ₩60,986 | ₩60,422 | ₩60,667 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩60,984 | ₩62,204 | ₩60,368 | ₩61,004 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,762 | ₩61,949 | ₩61,118 | ₩61,293 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,495 | ₩64,495 | ₩63,624 | ₩63,825 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩64,120 | ₩64,368 | ₩63,852 | ₩64,174 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,549 | ₩65,298 | ₩63,839 | ₩63,932 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩64,991 | ₩64,991 | ₩64,234 | ₩64,334 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,760 | ₩66,760 | ₩65,208 | ₩65,313 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,664 | ₩64,200 | ₩63,313 | ₩64,086 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩61,159 | ₩63,396 | ₩61,159 | ₩63,236 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩62,217 | ₩62,217 | ₩60,529 | ₩60,636 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,405 | ₩62,485 | ₩59,173 | ₩61,038 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩61,038 | ₩61,534 | ₩60,783 | ₩60,931 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩62,994 | ₩62,994 | ₩59,832 | ₩60,314 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩63,222 | ₩63,743 | ₩62,700 | ₩63,490 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩64,227 | ₩64,227 | ₩62,994 | ₩63,249 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,865 | ₩64,455 | ₩63,865 | ₩64,227 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩63,148 | ₩63,892 | ₩63,044 | ₩63,852 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,700 | ₩64,038 | ₩62,097 | ₩62,525 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,775 | ₩62,820 | ₩61,775 | ₩62,257 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩62,981 | ₩62,981 | ₩62,070 | ₩62,485 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,847 | ₩62,981 | ₩62,606 | ₩62,941 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩61,239 | ₩61,976 | ₩60,837 | ₩60,984 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,489 | ₩61,373 | ₩60,489 | ₩61,279 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,483 | ₩60,623 | ₩59,483 | ₩60,448 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,416 | ₩59,715 | ₩58,827 | ₩59,403 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩60,127 | ₩60,408 | ₩59,363 | ₩59,926 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,274 | ₩60,274 | ₩59,510 | ₩59,725 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,346 | ₩62,196 | ₩61,346 | ₩61,741 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,850 | ₩61,574 | ₩60,844 | ₩61,279 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩61,239 | ₩61,735 | ₩60,234 | ₩60,877 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,855 | ₩62,378 | ₩61,735 | ₩61,735 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩61,936 | ₩62,698 | ₩61,695 | ₩62,110 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,646 | ₩62,646 | ₩61,199 | ₩61,226 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩62,110 | ₩62,525 | ₩61,494 | ₩62,525 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,288 | ₩61,360 | ₩60,288 | ₩60,917 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,288 | ₩60,288 | ₩59,229 | ₩59,376 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,859 | ₩60,904 | ₩59,859 | ₩59,993 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩60,060 | ₩60,489 | ₩59,296 | ₩60,328 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,443 | ₩59,738 | ₩59,081 | ₩59,282 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩58,961 | ₩59,711 | ₩58,961 | ₩59,711 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩60,127 | ₩60,127 | ₩59,524 | ₩59,577 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩60,019 | ₩60,355 | ₩59,788 | ₩60,127 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,926 | ₩60,247 | ₩58,961 | ₩59,470 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,301 | ₩60,663 | ₩60,180 | ₩60,408 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,435 | ₩60,676 | ₩59,256 | ₩59,256 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩60,958 | ₩60,958 | ₩60,381 | ₩60,569 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩60,971 | ₩61,400 | ₩60,770 | ₩60,864 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,698 | ₩60,046 | ₩59,550 | ₩59,658 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,792 | ₩60,046 | ₩59,316 | ₩60,046 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩60,194 | ₩60,395 | ₩59,818 | ₩60,395 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,907 | ₩59,765 | ₩58,760 | ₩59,698 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,907 | ₩59,343 | ₩58,653 | ₩58,921 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,358 | ₩59,000 | ₩57,956 | ₩58,827 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,331 | ₩58,720 | ₩56,529 | ₩58,505 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,477 | ₩56,166 | ₩55,088 | ₩56,013 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,825 | ₩56,227 | ₩55,088 | ₩55,959 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,539 | ₩55,825 | ₩54,539 | ₩55,825 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,651 | ₩56,133 | ₩55,463 | ₩55,691 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,458 | ₩55,504 | ₩53,869 | ₩55,490 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,539 | ₩54,539 | ₩53,487 | ₩53,792 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩54,016 | ₩54,834 | ₩54,016 | ₩54,405 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,772 | ₩55,772 | ₩54,137 | ₩54,137 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,678 | ₩56,267 | ₩55,303 | ₩55,812 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,432 | ₩55,270 | ₩54,378 | ₩54,927 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩55,169 | ₩56,361 | ₩53,815 | ₩55,906 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,745 | ₩55,745 | ₩54,077 | ₩54,378 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,847 | ₩56,321 | ₩54,507 | ₩56,026 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,388 | ₩56,468 | ₩55,316 | ₩55,450 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,710 | ₩56,710 | ₩56,267 | ₩56,562 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,839 | ₩56,294 | ₩55,718 | ₩56,227 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,906 | ₩56,199 | ₩54,807 | ₩55,048 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,227 | ₩56,468 | ₩55,242 | ₩55,450 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,348 | ₩57,071 | ₩56,308 | ₩56,723 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,562 | ₩57,507 | ₩56,254 | ₩56,415 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,405 | ₩56,844 | ₩54,271 | ₩56,415 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,564 | ₩56,026 | ₩54,700 | ₩55,691 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,750 | ₩56,897 | ₩55,155 | ₩55,924 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,817 | ₩57,783 | ₩56,506 | ₩57,232 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,321 | ₩57,259 | ₩53,478 | ₩56,790 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,671 | ₩59,738 | ₩58,713 | ₩59,457 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,738 | ₩60,140 | ₩59,497 | ₩60,100 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,314 | ₩60,422 | ₩59,497 | ₩60,113 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,341 | ₩60,549 | ₩59,926 | ₩60,462 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩59,979 | ₩60,140 | ₩59,431 | ₩59,939 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,274 | ₩60,274 | ₩59,363 | ₩59,483 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,854 | ₩59,832 | ₩58,827 | ₩59,805 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,532 | ₩58,867 | ₩58,244 | ₩58,653 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,639 | ₩59,187 | ₩58,438 | ₩58,746 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,567 | ₩58,612 | ₩57,286 | ₩58,398 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩58,117 | ₩58,666 | ₩57,460 | ₩58,304 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩59,068 | ₩59,309 | ₩58,291 | ₩58,438 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,800 | ₩58,800 | ₩57,875 | ₩58,733 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩58,090 | ₩58,103 | ₩57,788 | ₩57,929 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩57,085 | ₩58,023 | ₩57,085 | ₩57,849 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,232 | ₩57,621 | ₩56,884 | ₩57,487 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,790 | ₩56,862 | ₩56,214 | ₩56,361 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩57,179 | ₩57,546 | ₩56,401 | ₩56,844 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,669 | ₩56,931 | ₩56,294 | ₩56,777 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩56,013 | ₩56,334 | ₩55,638 | ₩56,060 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,522 | ₩56,769 | ₩55,784 | ₩56,133 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,393 | ₩57,621 | ₩54,980 | ₩57,031 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,929 | ₩57,929 | ₩56,616 | ₩57,045 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩56,187 | ₩56,844 | ₩56,187 | ₩56,844 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,249 | ₩55,852 | ₩55,249 | ₩55,624 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,370 | ₩55,571 | ₩54,860 | ₩55,363 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩55,115 | ₩55,638 | ₩55,115 | ₩55,396 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,579 | ₩55,001 | ₩54,539 | ₩54,860 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,762 | ₩54,311 | ₩53,762 | ₩54,043 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩54,190 | ₩54,190 | ₩53,695 | ₩54,056 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,324 | ₩54,430 | ₩54,070 | ₩54,190 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,453 | ₩53,896 | ₩53,427 | ₩53,788 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,601 | ₩53,802 | ₩53,293 | ₩53,440 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,400 | ₩53,829 | ₩53,212 | ₩53,547 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩53,199 | ₩53,413 | ₩52,958 | ₩53,400 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,877 | ₩52,877 | ₩52,462 | ₩52,850 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,770 | ₩53,011 | ₩52,649 | ₩52,824 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,475 | ₩52,931 | ₩52,475 | ₩52,783 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩52,060 | ₩52,798 | ₩51,821 | ₩52,448 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,274 | ₩52,274 | ₩51,497 | ₩51,966 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,845 | ₩51,845 | ₩51,143 | ₩51,363 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,591 | ₩51,591 | ₩51,229 | ₩51,510 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,323 | ₩51,350 | ₩50,968 | ₩51,256 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,457 | ₩51,577 | ₩51,068 | ₩51,577 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩51,149 | ₩51,497 | ₩50,961 | ₩51,309 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,787 | ₩51,386 | ₩50,787 | ₩51,202 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩50,988 | ₩50,988 | ₩50,653 | ₩50,854 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,505 | ₩50,961 | ₩50,505 | ₩50,613 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,371 | ₩50,907 | ₩50,371 | ₩50,505 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,778 | ₩51,966 | ₩51,350 | ₩51,403 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,859 | ₩51,886 | ₩51,524 | ₩51,711 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,644 | ₩52,502 | ₩51,644 | ₩51,939 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,752 | ₩52,288 | ₩51,497 | ₩51,658 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,926 | ₩52,338 | ₩51,926 | ₩52,274 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,711 | ₩52,355 | ₩51,711 | ₩52,154 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,592 | ₩51,966 | ₩51,591 | ₩51,872 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩52,113 | ₩52,113 | ₩51,792 | ₩51,859 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,462 | ₩52,542 | ₩52,018 | ₩52,073 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩52,154 | ₩52,542 | ₩51,919 | ₩52,140 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,899 | ₩52,214 | ₩51,845 | ₩52,127 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,604 | ₩52,187 | ₩51,604 | ₩51,805 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,537 | ₩51,998 | ₩51,454 | ₩51,591 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,752 | ₩51,752 | ₩51,120 | ₩51,738 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,522 | ₩51,819 | ₩51,450 | ₩51,765 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,934 | ₩51,457 | ₩50,827 | ₩51,336 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,773 | ₩51,175 | ₩50,720 | ₩51,122 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩50,157 | ₩50,907 | ₩50,023 | ₩50,706 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,497 | ₩51,497 | ₩50,412 | ₩50,773 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,470 | ₩51,470 | ₩50,921 | ₩51,122 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,309 | ₩51,537 | ₩49,975 | ₩51,390 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,247 | ₩52,247 | ₩51,497 | ₩51,685 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,261 | ₩53,011 | ₩52,221 | ₩52,690 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,690 | ₩53,239 | ₩52,314 | ₩52,314 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,328 | ₩52,825 | ₩52,328 | ₩52,810 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,288 | ₩52,408 | ₩52,084 | ₩52,395 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩52,087 | ₩52,381 | ₩51,912 | ₩52,381 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,430 | ₩52,020 | ₩51,095 | ₩51,591 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,872 | ₩51,887 | ₩51,425 | ₩51,698 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,921 | ₩51,792 | ₩50,921 | ₩51,551 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩51,055 | ₩51,229 | ₩50,827 | ₩50,907 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,644 | ₩51,658 | ₩51,370 | ₩51,644 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,336 | ₩51,020 | ₩51,189 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,376 | ₩51,852 | ₩51,269 | ₩51,390 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,221 | ₩52,221 | ₩51,792 | ₩51,859 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩52,207 | ₩52,207 | ₩51,673 | ₩52,100 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩52,006 | ₩52,033 | ₩51,742 | ₩52,033 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,886 | ₩51,886 | ₩51,431 | ₩51,577 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩51,149 | ₩51,616 | ₩51,149 | ₩51,564 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩51,041 | ₩51,135 | ₩50,708 | ₩51,015 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,331 | ₩51,012 | ₩49,474 | ₩50,800 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,666 | ₩51,082 | ₩50,666 | ₩50,921 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩50,090 | ₩50,492 | ₩50,011 | ₩50,412 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,760 | ₩50,787 | ₩50,398 | ₩50,613 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩50,130 | ₩50,410 | ₩49,996 | ₩50,358 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩49,152 | ₩49,715 | ₩48,952 | ₩49,460 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩49,996 | ₩49,996 | ₩48,616 | ₩49,688 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,594 | ₩50,054 | ₩48,348 | ₩48,348 | -2.51% | 5.5만 |
|---|