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 | ₩64,385 | ₩65,132 | ₩64,085 | ₩64,612 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,011 | ₩64,418 | ₩63,584 | ₩63,945 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,171 | ₩64,779 | ₩63,878 | ₩64,505 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,613 | ₩65,613 | ₩64,732 | ₩64,879 | -1.12% | 10만 |
| 2026.10.05 | ₩65,106 | ₩65,359 | ₩64,599 | ₩64,759 | -0.53% | 8만 |
| 2026.10.02 | ₩64,372 | ₩64,372 | ₩63,575 | ₩64,145 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,397 | ₩63,583 | ₩62,945 | ₩63,344 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,292 | ₩64,292 | ₩63,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,531 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,251 | ₩64,305 | ₩63,704 | ₩64,118 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,438 | ₩65,052 | ₩63,811 | ₩64,358 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,558 | ₩64,705 | ₩64,051 | ₩64,478 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩63,798 | ₩64,412 | ₩63,517 | ₩64,078 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,332 | ₩64,472 | ₩63,731 | ₩64,091 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,306 | ₩65,399 | ₩64,732 | ₩65,212 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,473 | ₩65,726 | ₩64,745 | ₩65,426 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩64,665 | ₩64,732 | ₩63,784 | ₩64,677 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,212 | ₩65,453 | ₩64,946 | ₩65,413 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩64,879 | ₩65,550 | ₩64,105 | ₩64,592 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩64,892 | ₩65,066 | ₩64,665 | ₩64,879 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩65,853 | ₩65,853 | ₩65,132 | ₩65,373 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,374 | ₩66,614 | ₩66,120 | ₩66,347 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,200 | ₩66,200 | ₩65,546 | ₩65,906 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩66,721 | ₩67,074 | ₩66,454 | ₩66,681 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,068 | ₩67,068 | ₩66,560 | ₩66,867 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,374 | ₩66,961 | ₩66,284 | ₩66,894 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,053 | ₩66,260 | ₩65,539 | ₩66,133 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩65,720 | ₩65,906 | ₩65,247 | ₩65,760 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,346 | ₩66,072 | ₩65,266 | ₩65,439 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,173 | ₩66,173 | ₩64,919 | ₩65,346 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,239 | ₩65,784 | ₩64,971 | ₩65,279 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,159 | ₩65,171 | ₩64,784 | ₩65,106 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,558 | ₩65,047 | ₩64,558 | ₩64,892 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,505 | ₩64,665 | ₩63,891 | ₩64,652 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩63,991 | ₩63,991 | ₩63,611 | ₩63,891 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩63,993 | ₩64,305 | ₩63,843 | ₩64,158 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,451 | ₩63,851 | ₩63,357 | ₩63,557 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,198 | ₩64,227 | ₩63,811 | ₩64,011 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,584 | ₩63,670 | ₩63,010 | ₩63,197 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,091 | ₩64,251 | ₩63,760 | ₩63,943 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,584 | ₩63,718 | ₩63,236 | ₩63,491 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,091 | ₩64,091 | ₩63,117 | ₩63,424 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,064 | ₩64,043 | ₩63,064 | ₩63,317 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,104 | ₩63,184 | ₩62,610 | ₩62,757 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩62,984 | ₩63,024 | ₩62,623 | ₩62,850 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,344 | ₩63,344 | ₩62,443 | ₩62,690 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,650 | ₩63,271 | ₩62,169 | ₩62,490 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,176 | ₩62,623 | ₩62,040 | ₩62,169 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,622 | ₩62,841 | ₩61,622 | ₩62,156 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,554 | ₩61,128 | ₩60,441 | ₩61,128 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,009 | ₩62,009 | ₩59,981 | ₩60,554 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,155 | ₩61,222 | ₩60,189 | ₩61,155 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,674 | ₩60,334 | ₩58,873 | ₩59,126 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,660 | ₩60,287 | ₩59,407 | ₩59,967 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩61,849 | ₩61,849 | ₩59,927 | ₩60,755 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,572 | ₩61,195 | ₩60,488 | ₩60,635 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,062 | ₩61,395 | ₩60,414 | ₩60,861 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩60,941 | ₩61,554 | ₩60,941 | ₩61,262 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩60,688 | ₩61,282 | ₩60,688 | ₩61,048 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩60,755 | ₩60,768 | ₩59,727 | ₩59,981 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,567 | ₩60,669 | ₩59,487 | ₩60,368 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,008 | ₩61,742 | ₩60,701 | ₩60,995 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,595 | ₩61,849 | ₩60,968 | ₩61,609 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,263 | ₩62,263 | ₩61,422 | ₩61,689 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,370 | ₩62,370 | ₩61,122 | ₩61,275 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩62,690 | ₩62,743 | ₩61,969 | ₩62,677 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,435 | ₩62,123 | ₩61,435 | ₩61,862 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩60,928 | ₩62,023 | ₩60,688 | ₩61,475 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,123 | ₩62,123 | ₩60,928 | ₩61,235 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩61,916 | ₩62,637 | ₩61,916 | ₩62,583 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,235 | ₩61,762 | ₩60,241 | ₩60,861 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩59,940 | ₩60,688 | ₩59,874 | ₩59,927 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,368 | ₩61,569 | ₩60,287 | ₩60,608 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,314 | ₩60,820 | ₩59,807 | ₩60,621 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,553 | ₩60,648 | ₩59,553 | ₩60,648 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,488 | ₩60,743 | ₩60,181 | ₩60,425 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩60,741 | ₩61,956 | ₩60,127 | ₩60,761 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,515 | ₩61,702 | ₩60,875 | ₩61,048 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,238 | ₩64,238 | ₩63,371 | ₩63,571 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩63,864 | ₩64,111 | ₩63,598 | ₩63,918 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,292 | ₩65,038 | ₩63,584 | ₩63,678 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩64,732 | ₩64,732 | ₩63,978 | ₩64,078 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,494 | ₩66,494 | ₩64,948 | ₩65,052 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,411 | ₩63,945 | ₩63,061 | ₩63,831 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩60,915 | ₩63,144 | ₩60,915 | ₩62,984 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩61,969 | ₩61,969 | ₩60,287 | ₩60,394 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,156 | ₩62,236 | ₩58,937 | ₩60,795 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩60,795 | ₩61,289 | ₩60,541 | ₩60,688 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩62,743 | ₩62,743 | ₩59,593 | ₩60,074 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩62,970 | ₩63,489 | ₩62,450 | ₩63,237 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩63,971 | ₩63,971 | ₩62,743 | ₩62,997 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,611 | ₩64,198 | ₩63,611 | ₩63,971 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩62,897 | ₩63,638 | ₩62,793 | ₩63,598 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,450 | ₩63,783 | ₩61,849 | ₩62,276 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,529 | ₩62,570 | ₩61,529 | ₩62,009 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩62,730 | ₩62,730 | ₩61,822 | ₩62,236 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,596 | ₩62,730 | ₩62,356 | ₩62,690 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩60,995 | ₩61,729 | ₩60,594 | ₩60,741 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,247 | ₩61,128 | ₩60,247 | ₩61,035 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,246 | ₩60,381 | ₩59,246 | ₩60,207 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,180 | ₩59,477 | ₩58,592 | ₩59,166 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩59,887 | ₩60,167 | ₩59,126 | ₩59,687 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,034 | ₩60,034 | ₩59,273 | ₩59,487 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,102 | ₩61,948 | ₩61,102 | ₩61,495 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,608 | ₩61,329 | ₩60,601 | ₩61,035 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩60,995 | ₩61,489 | ₩59,994 | ₩60,635 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,609 | ₩62,129 | ₩61,489 | ₩61,489 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩61,689 | ₩62,448 | ₩61,449 | ₩61,862 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,396 | ₩62,396 | ₩60,955 | ₩60,982 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩61,862 | ₩62,276 | ₩61,248 | ₩62,276 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,047 | ₩61,115 | ₩60,047 | ₩60,675 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,047 | ₩60,047 | ₩58,993 | ₩59,140 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,620 | ₩60,661 | ₩59,620 | ₩59,754 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩59,820 | ₩60,247 | ₩59,060 | ₩60,087 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,206 | ₩59,500 | ₩58,846 | ₩59,046 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩58,726 | ₩59,473 | ₩58,726 | ₩59,473 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩59,887 | ₩59,887 | ₩59,286 | ₩59,340 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩59,780 | ₩60,114 | ₩59,549 | ₩59,887 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,687 | ₩60,007 | ₩58,726 | ₩59,233 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,061 | ₩60,421 | ₩59,940 | ₩60,167 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,194 | ₩60,434 | ₩59,020 | ₩59,020 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩60,715 | ₩60,715 | ₩60,141 | ₩60,328 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩60,728 | ₩61,155 | ₩60,528 | ₩60,621 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,460 | ₩59,807 | ₩59,313 | ₩59,420 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,553 | ₩59,807 | ₩59,080 | ₩59,807 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩59,954 | ₩60,154 | ₩59,580 | ₩60,154 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,673 | ₩59,527 | ₩58,526 | ₩59,460 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,673 | ₩59,106 | ₩58,419 | ₩58,686 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,125 | ₩58,765 | ₩57,725 | ₩58,592 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,099 | ₩58,486 | ₩56,303 | ₩58,272 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,256 | ₩55,942 | ₩54,869 | ₩55,790 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,603 | ₩56,003 | ₩54,869 | ₩55,736 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,321 | ₩55,603 | ₩54,321 | ₩55,603 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,429 | ₩55,910 | ₩55,242 | ₩55,469 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,241 | ₩55,282 | ₩53,654 | ₩55,269 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,321 | ₩54,321 | ₩53,274 | ₩53,578 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩53,801 | ₩54,615 | ₩53,801 | ₩54,188 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,549 | ₩55,549 | ₩53,921 | ₩53,921 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,456 | ₩56,043 | ₩55,082 | ₩55,589 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,215 | ₩55,050 | ₩54,161 | ₩54,709 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩54,949 | ₩56,137 | ₩53,601 | ₩55,683 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,523 | ₩55,523 | ₩53,861 | ₩54,161 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,628 | ₩56,097 | ₩54,289 | ₩55,803 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,163 | ₩56,243 | ₩55,096 | ₩55,229 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,484 | ₩56,484 | ₩56,043 | ₩56,337 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,616 | ₩56,070 | ₩55,496 | ₩56,003 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,683 | ₩55,975 | ₩54,588 | ₩54,829 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,003 | ₩56,243 | ₩55,022 | ₩55,229 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,123 | ₩56,844 | ₩56,083 | ₩56,497 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,337 | ₩57,278 | ₩56,030 | ₩56,190 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,188 | ₩56,617 | ₩54,055 | ₩56,190 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,343 | ₩55,803 | ₩54,482 | ₩55,469 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,524 | ₩56,671 | ₩54,935 | ₩55,702 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,590 | ₩57,553 | ₩56,281 | ₩57,004 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,097 | ₩57,031 | ₩53,264 | ₩56,564 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,433 | ₩59,500 | ₩58,479 | ₩59,220 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,500 | ₩59,900 | ₩59,260 | ₩59,860 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,074 | ₩60,181 | ₩59,260 | ₩59,874 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,101 | ₩60,308 | ₩59,687 | ₩60,221 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩59,740 | ₩59,900 | ₩59,194 | ₩59,700 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,034 | ₩60,034 | ₩59,126 | ₩59,246 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,619 | ₩59,593 | ₩58,592 | ₩59,567 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,299 | ₩58,632 | ₩58,012 | ₩58,419 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,406 | ₩58,951 | ₩58,205 | ₩58,512 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,338 | ₩58,379 | ₩57,058 | ₩58,165 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩57,885 | ₩58,432 | ₩57,231 | ₩58,072 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩58,833 | ₩59,073 | ₩58,059 | ₩58,205 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,566 | ₩58,566 | ₩57,645 | ₩58,499 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩57,858 | ₩57,872 | ₩57,558 | ₩57,698 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩56,857 | ₩57,792 | ₩56,857 | ₩57,618 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,004 | ₩57,391 | ₩56,657 | ₩57,258 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,564 | ₩56,636 | ₩55,990 | ₩56,137 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩56,951 | ₩57,316 | ₩56,177 | ₩56,617 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,444 | ₩56,704 | ₩56,070 | ₩56,550 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩55,790 | ₩56,110 | ₩55,416 | ₩55,836 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,297 | ₩56,542 | ₩55,561 | ₩55,910 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,164 | ₩57,391 | ₩54,761 | ₩56,804 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,698 | ₩57,698 | ₩56,390 | ₩56,817 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩55,963 | ₩56,617 | ₩55,963 | ₩56,617 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,029 | ₩55,629 | ₩55,029 | ₩55,403 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,149 | ₩55,349 | ₩54,642 | ₩55,142 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩54,895 | ₩55,416 | ₩54,895 | ₩55,176 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,362 | ₩54,782 | ₩54,321 | ₩54,642 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,547 | ₩54,095 | ₩53,547 | ₩53,828 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩53,974 | ₩53,974 | ₩53,481 | ₩53,841 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,108 | ₩54,213 | ₩53,854 | ₩53,974 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,240 | ₩53,681 | ₩53,214 | ₩53,574 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,387 | ₩53,587 | ₩53,080 | ₩53,227 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,187 | ₩53,614 | ₩53,000 | ₩53,334 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩52,987 | ₩53,200 | ₩52,747 | ₩53,187 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,666 | ₩52,666 | ₩52,253 | ₩52,640 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,560 | ₩52,800 | ₩52,440 | ₩52,613 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,266 | ₩52,720 | ₩52,266 | ₩52,573 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩51,852 | ₩52,588 | ₩51,615 | ₩52,239 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,066 | ₩52,066 | ₩51,292 | ₩51,759 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,639 | ₩51,639 | ₩50,939 | ₩51,158 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,385 | ₩51,385 | ₩51,025 | ₩51,305 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,118 | ₩51,145 | ₩50,765 | ₩51,052 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,252 | ₩51,372 | ₩50,865 | ₩51,372 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩50,945 | ₩51,292 | ₩50,758 | ₩51,105 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,584 | ₩51,181 | ₩50,584 | ₩50,998 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩50,785 | ₩50,785 | ₩50,451 | ₩50,651 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,304 | ₩50,758 | ₩50,304 | ₩50,411 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,171 | ₩50,704 | ₩50,171 | ₩50,304 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,572 | ₩51,759 | ₩51,145 | ₩51,198 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,652 | ₩51,679 | ₩51,318 | ₩51,505 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,439 | ₩52,293 | ₩51,439 | ₩51,732 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,545 | ₩52,079 | ₩51,292 | ₩51,452 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,719 | ₩52,130 | ₩51,719 | ₩52,066 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,505 | ₩52,146 | ₩51,505 | ₩51,946 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,387 | ₩51,759 | ₩51,385 | ₩51,665 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩51,906 | ₩51,906 | ₩51,585 | ₩51,652 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,253 | ₩52,333 | ₩51,811 | ₩51,866 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩51,946 | ₩52,333 | ₩51,712 | ₩51,932 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,692 | ₩52,006 | ₩51,639 | ₩51,919 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,399 | ₩51,979 | ₩51,399 | ₩51,599 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,332 | ₩51,791 | ₩51,249 | ₩51,385 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,545 | ₩51,545 | ₩50,917 | ₩51,532 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,317 | ₩51,612 | ₩51,245 | ₩51,559 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,731 | ₩51,252 | ₩50,624 | ₩51,132 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,571 | ₩50,971 | ₩50,518 | ₩50,918 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩49,957 | ₩50,704 | ₩49,824 | ₩50,504 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,292 | ₩51,292 | ₩50,211 | ₩50,571 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,265 | ₩51,265 | ₩50,718 | ₩50,918 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,105 | ₩51,332 | ₩49,776 | ₩51,185 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,039 | ₩52,039 | ₩51,292 | ₩51,479 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,053 | ₩52,800 | ₩52,012 | ₩52,480 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,480 | ₩53,027 | ₩52,106 | ₩52,106 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,119 | ₩52,614 | ₩52,119 | ₩52,600 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,079 | ₩52,199 | ₩51,876 | ₩52,186 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩51,879 | ₩52,173 | ₩51,706 | ₩52,173 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,225 | ₩51,812 | ₩50,891 | ₩51,385 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,665 | ₩51,680 | ₩51,220 | ₩51,492 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,718 | ₩51,585 | ₩50,718 | ₩51,345 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩50,851 | ₩51,025 | ₩50,624 | ₩50,704 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,439 | ₩51,452 | ₩51,165 | ₩51,439 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩50,891 | ₩51,132 | ₩50,817 | ₩50,985 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,172 | ₩51,645 | ₩51,065 | ₩51,185 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,012 | ₩52,012 | ₩51,585 | ₩51,652 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩51,999 | ₩51,999 | ₩51,467 | ₩51,892 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩51,799 | ₩51,826 | ₩51,536 | ₩51,826 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,679 | ₩51,679 | ₩51,226 | ₩51,372 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩50,945 | ₩51,411 | ₩50,945 | ₩51,358 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩50,838 | ₩50,931 | ₩50,506 | ₩50,811 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,131 | ₩50,809 | ₩49,276 | ₩50,598 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,464 | ₩50,878 | ₩50,464 | ₩50,718 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩49,890 | ₩50,291 | ₩49,812 | ₩50,211 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,558 | ₩50,584 | ₩50,197 | ₩50,411 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩49,930 | ₩50,209 | ₩49,797 | ₩50,157 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩48,956 | ₩49,517 | ₩48,757 | ₩49,263 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩49,797 | ₩49,797 | ₩48,422 | ₩49,490 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,397 | ₩49,854 | ₩48,155 | ₩48,155 | -2.51% | 5.5만 |
|---|