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 | ₩64,576 | ₩65,326 | ₩64,275 | ₩64,804 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,201 | ₩64,609 | ₩63,773 | ₩64,134 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,362 | ₩64,971 | ₩64,067 | ₩64,696 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,808 | ₩65,808 | ₩64,924 | ₩65,071 | -1.12% | 10만 |
| 2026.10.05 | ₩65,299 | ₩65,553 | ₩64,790 | ₩64,951 | -0.53% | 8만 |
| 2026.10.02 | ₩64,563 | ₩64,563 | ₩63,763 | ₩64,335 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,585 | ₩63,771 | ₩63,132 | ₩63,532 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,482 | ₩64,482 | ₩63,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,719 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,442 | ₩64,496 | ₩63,893 | ₩64,308 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,630 | ₩65,245 | ₩64,000 | ₩64,549 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,750 | ₩64,897 | ₩64,241 | ₩64,670 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩63,987 | ₩64,603 | ₩63,706 | ₩64,268 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,522 | ₩64,663 | ₩63,920 | ₩64,281 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,500 | ₩65,593 | ₩64,924 | ₩65,406 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,667 | ₩65,921 | ₩64,937 | ₩65,620 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩64,857 | ₩64,924 | ₩63,974 | ₩64,869 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,406 | ₩65,647 | ₩65,138 | ₩65,607 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩65,071 | ₩65,745 | ₩64,295 | ₩64,783 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩65,085 | ₩65,259 | ₩64,857 | ₩65,071 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩66,048 | ₩66,048 | ₩65,326 | ₩65,567 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,571 | ₩66,812 | ₩66,316 | ₩66,544 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,397 | ₩66,397 | ₩65,741 | ₩66,102 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩66,919 | ₩67,273 | ₩66,651 | ₩66,878 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,267 | ₩67,267 | ₩66,758 | ₩67,066 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,571 | ₩67,160 | ₩66,481 | ₩67,093 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,249 | ₩66,457 | ₩65,734 | ₩66,330 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩65,915 | ₩66,102 | ₩65,441 | ₩65,955 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,540 | ₩66,268 | ₩65,459 | ₩65,634 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,370 | ₩66,370 | ₩65,111 | ₩65,540 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,433 | ₩65,979 | ₩65,164 | ₩65,473 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,352 | ₩65,364 | ₩64,976 | ₩65,299 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,750 | ₩65,240 | ₩64,750 | ₩65,085 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,696 | ₩64,857 | ₩64,081 | ₩64,844 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩64,181 | ₩64,181 | ₩63,800 | ₩64,081 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩64,182 | ₩64,496 | ₩64,033 | ₩64,348 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,639 | ₩64,041 | ₩63,545 | ₩63,746 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,389 | ₩64,418 | ₩64,000 | ₩64,201 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,773 | ₩63,858 | ₩63,197 | ₩63,385 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,281 | ₩64,442 | ₩63,950 | ₩64,133 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,773 | ₩63,907 | ₩63,423 | ₩63,679 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,281 | ₩64,281 | ₩63,304 | ₩63,612 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,251 | ₩64,233 | ₩63,251 | ₩63,505 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,291 | ₩63,371 | ₩62,796 | ₩62,943 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩63,170 | ₩63,211 | ₩62,809 | ₩63,037 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,532 | ₩63,532 | ₩62,628 | ₩62,876 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,836 | ₩63,458 | ₩62,354 | ₩62,675 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,361 | ₩62,809 | ₩62,224 | ₩62,354 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,805 | ₩63,027 | ₩61,805 | ₩62,340 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,734 | ₩61,310 | ₩60,620 | ₩61,310 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,193 | ₩62,193 | ₩60,158 | ₩60,734 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,336 | ₩61,403 | ₩60,367 | ₩61,336 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,851 | ₩60,513 | ₩59,047 | ₩59,302 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,837 | ₩60,466 | ₩59,583 | ₩60,145 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩62,033 | ₩62,033 | ₩60,105 | ₩60,935 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,751 | ₩61,377 | ₩60,667 | ₩60,814 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,243 | ₩61,577 | ₩60,594 | ₩61,042 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩61,122 | ₩61,737 | ₩61,122 | ₩61,444 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩60,868 | ₩61,464 | ₩60,868 | ₩61,229 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩60,935 | ₩60,948 | ₩59,904 | ₩60,158 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,744 | ₩60,849 | ₩59,663 | ₩60,547 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,189 | ₩61,925 | ₩60,881 | ₩61,176 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,778 | ₩62,033 | ₩61,149 | ₩61,792 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,448 | ₩62,448 | ₩61,604 | ₩61,872 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,555 | ₩62,555 | ₩61,303 | ₩61,457 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩62,876 | ₩62,929 | ₩62,153 | ₩62,863 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,618 | ₩62,307 | ₩61,618 | ₩62,046 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩61,109 | ₩62,207 | ₩60,868 | ₩61,658 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,307 | ₩62,307 | ₩61,109 | ₩61,417 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩62,100 | ₩62,822 | ₩62,100 | ₩62,769 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,417 | ₩61,946 | ₩60,420 | ₩61,042 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩60,118 | ₩60,868 | ₩60,051 | ₩60,105 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,547 | ₩61,751 | ₩60,466 | ₩60,788 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,493 | ₩61,000 | ₩59,984 | ₩60,801 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,730 | ₩60,828 | ₩59,730 | ₩60,828 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,667 | ₩60,923 | ₩60,359 | ₩60,604 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩60,922 | ₩62,140 | ₩60,306 | ₩60,942 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,698 | ₩61,885 | ₩61,055 | ₩61,229 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,429 | ₩64,429 | ₩63,559 | ₩63,759 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩64,054 | ₩64,302 | ₩63,786 | ₩64,107 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,482 | ₩65,231 | ₩63,773 | ₩63,867 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩64,924 | ₩64,924 | ₩64,168 | ₩64,268 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,691 | ₩66,691 | ₩65,141 | ₩65,245 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,599 | ₩64,134 | ₩63,248 | ₩64,020 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩61,096 | ₩63,331 | ₩61,096 | ₩63,170 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩62,153 | ₩62,153 | ₩60,466 | ₩60,573 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,340 | ₩62,421 | ₩59,112 | ₩60,975 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩60,975 | ₩61,470 | ₩60,721 | ₩60,868 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩62,929 | ₩62,929 | ₩59,770 | ₩60,252 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩63,157 | ₩63,678 | ₩62,635 | ₩63,425 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩64,161 | ₩64,161 | ₩62,929 | ₩63,184 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,800 | ₩64,389 | ₩63,800 | ₩64,161 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩63,083 | ₩63,826 | ₩62,979 | ₩63,786 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,635 | ₩63,972 | ₩62,033 | ₩62,461 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,711 | ₩62,755 | ₩61,711 | ₩62,193 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩62,916 | ₩62,916 | ₩62,006 | ₩62,421 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,782 | ₩62,916 | ₩62,541 | ₩62,876 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩61,176 | ₩61,912 | ₩60,774 | ₩60,922 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,426 | ₩61,310 | ₩60,426 | ₩61,216 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,422 | ₩60,560 | ₩59,422 | ₩60,386 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,355 | ₩59,654 | ₩58,766 | ₩59,342 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩60,065 | ₩60,346 | ₩59,302 | ₩59,864 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,212 | ₩60,212 | ₩59,449 | ₩59,663 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,283 | ₩62,132 | ₩61,283 | ₩61,678 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,788 | ₩61,511 | ₩60,781 | ₩61,216 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩61,176 | ₩61,671 | ₩60,172 | ₩60,814 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,792 | ₩62,314 | ₩61,671 | ₩61,671 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩61,872 | ₩62,634 | ₩61,631 | ₩62,046 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,581 | ₩62,581 | ₩61,136 | ₩61,162 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩62,046 | ₩62,461 | ₩61,430 | ₩62,461 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,225 | ₩61,296 | ₩60,225 | ₩60,855 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,225 | ₩60,225 | ₩59,168 | ₩59,315 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,797 | ₩60,841 | ₩59,797 | ₩59,931 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩59,998 | ₩60,426 | ₩59,235 | ₩60,266 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,382 | ₩59,677 | ₩59,021 | ₩59,221 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩58,900 | ₩59,650 | ₩58,900 | ₩59,650 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩60,065 | ₩60,065 | ₩59,462 | ₩59,516 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩59,958 | ₩60,292 | ₩59,726 | ₩60,065 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,864 | ₩60,185 | ₩58,900 | ₩59,409 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,239 | ₩60,600 | ₩60,118 | ₩60,346 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,373 | ₩60,614 | ₩59,195 | ₩59,195 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩60,895 | ₩60,895 | ₩60,319 | ₩60,507 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩60,908 | ₩61,336 | ₩60,707 | ₩60,801 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,636 | ₩59,984 | ₩59,489 | ₩59,596 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,730 | ₩59,984 | ₩59,255 | ₩59,984 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩60,132 | ₩60,333 | ₩59,757 | ₩60,333 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,847 | ₩59,703 | ₩58,699 | ₩59,636 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,847 | ₩59,282 | ₩58,592 | ₩58,860 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,298 | ₩58,939 | ₩57,896 | ₩58,766 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,271 | ₩58,659 | ₩56,471 | ₩58,445 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,420 | ₩56,108 | ₩55,031 | ₩55,955 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,768 | ₩56,169 | ₩55,031 | ₩55,902 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,483 | ₩55,768 | ₩54,483 | ₩55,768 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,594 | ₩56,076 | ₩55,406 | ₩55,634 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,402 | ₩55,446 | ₩53,813 | ₩55,433 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,483 | ₩54,483 | ₩53,432 | ₩53,737 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩53,961 | ₩54,777 | ₩53,961 | ₩54,349 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,714 | ₩55,714 | ₩54,081 | ₩54,081 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,620 | ₩56,209 | ₩55,246 | ₩55,754 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,376 | ₩55,214 | ₩54,322 | ₩54,871 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩55,112 | ₩56,303 | ₩53,760 | ₩55,848 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,687 | ₩55,687 | ₩54,021 | ₩54,322 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,791 | ₩56,263 | ₩54,451 | ₩55,969 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,330 | ₩56,410 | ₩55,259 | ₩55,393 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,651 | ₩56,651 | ₩56,209 | ₩56,504 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,781 | ₩56,236 | ₩55,661 | ₩56,169 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,848 | ₩56,141 | ₩54,750 | ₩54,991 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,169 | ₩56,410 | ₩55,185 | ₩55,393 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,290 | ₩57,013 | ₩56,250 | ₩56,665 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,504 | ₩57,448 | ₩56,196 | ₩56,357 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,349 | ₩56,785 | ₩54,215 | ₩56,357 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,507 | ₩55,969 | ₩54,643 | ₩55,634 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,691 | ₩56,839 | ₩55,098 | ₩55,867 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,758 | ₩57,723 | ₩56,448 | ₩57,173 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,263 | ₩57,200 | ₩53,422 | ₩56,732 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,610 | ₩59,677 | ₩58,653 | ₩59,395 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,677 | ₩60,078 | ₩59,436 | ₩60,038 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,252 | ₩60,359 | ₩59,436 | ₩60,051 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,279 | ₩60,486 | ₩59,864 | ₩60,399 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩59,918 | ₩60,078 | ₩59,370 | ₩59,877 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,212 | ₩60,212 | ₩59,302 | ₩59,422 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,793 | ₩59,770 | ₩58,766 | ₩59,744 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,472 | ₩58,806 | ₩58,184 | ₩58,592 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,579 | ₩59,126 | ₩58,378 | ₩58,686 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,508 | ₩58,552 | ₩57,227 | ₩58,338 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩58,057 | ₩58,606 | ₩57,401 | ₩58,244 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩59,007 | ₩59,248 | ₩58,231 | ₩58,378 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,740 | ₩58,740 | ₩57,816 | ₩58,673 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩58,030 | ₩58,043 | ₩57,729 | ₩57,869 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩57,026 | ₩57,963 | ₩57,026 | ₩57,789 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,173 | ₩57,562 | ₩56,825 | ₩57,428 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,732 | ₩56,804 | ₩56,156 | ₩56,303 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩57,120 | ₩57,487 | ₩56,343 | ₩56,785 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,611 | ₩56,872 | ₩56,236 | ₩56,718 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩55,955 | ₩56,276 | ₩55,580 | ₩56,002 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,464 | ₩56,710 | ₩55,726 | ₩56,076 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,334 | ₩57,562 | ₩54,923 | ₩56,973 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,869 | ₩57,869 | ₩56,558 | ₩56,986 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩56,129 | ₩56,785 | ₩56,129 | ₩56,785 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,192 | ₩55,795 | ₩55,192 | ₩55,567 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,313 | ₩55,513 | ₩54,804 | ₩55,306 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩55,058 | ₩55,580 | ₩55,058 | ₩55,339 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,523 | ₩54,944 | ₩54,483 | ₩54,804 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,706 | ₩54,255 | ₩53,706 | ₩53,987 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩54,135 | ₩54,135 | ₩53,639 | ₩54,001 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,268 | ₩54,374 | ₩54,014 | ₩54,135 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,398 | ₩53,840 | ₩53,372 | ₩53,733 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,546 | ₩53,746 | ₩53,238 | ₩53,385 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,345 | ₩53,773 | ₩53,157 | ₩53,492 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩53,144 | ₩53,358 | ₩52,903 | ₩53,345 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,823 | ₩52,823 | ₩52,408 | ₩52,796 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,716 | ₩52,957 | ₩52,595 | ₩52,769 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,421 | ₩52,876 | ₩52,421 | ₩52,729 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩52,006 | ₩52,744 | ₩51,768 | ₩52,394 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,220 | ₩52,220 | ₩51,444 | ₩51,912 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,792 | ₩51,792 | ₩51,091 | ₩51,310 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,538 | ₩51,538 | ₩51,176 | ₩51,457 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,270 | ₩51,297 | ₩50,915 | ₩51,203 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,404 | ₩51,524 | ₩51,016 | ₩51,524 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩51,096 | ₩51,444 | ₩50,908 | ₩51,257 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,734 | ₩51,333 | ₩50,734 | ₩51,149 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩50,935 | ₩50,935 | ₩50,601 | ₩50,801 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,453 | ₩50,908 | ₩50,453 | ₩50,560 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,319 | ₩50,855 | ₩50,319 | ₩50,453 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,725 | ₩51,912 | ₩51,297 | ₩51,350 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,805 | ₩51,832 | ₩51,471 | ₩51,658 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,591 | ₩52,448 | ₩51,591 | ₩51,886 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,698 | ₩52,234 | ₩51,444 | ₩51,605 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,872 | ₩52,285 | ₩51,872 | ₩52,220 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,658 | ₩52,301 | ₩51,658 | ₩52,100 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,539 | ₩51,912 | ₩51,538 | ₩51,819 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩52,060 | ₩52,060 | ₩51,738 | ₩51,805 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,408 | ₩52,488 | ₩51,965 | ₩52,020 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩52,100 | ₩52,488 | ₩51,866 | ₩52,086 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,846 | ₩52,160 | ₩51,792 | ₩52,073 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,551 | ₩52,133 | ₩51,551 | ₩51,752 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,484 | ₩51,945 | ₩51,401 | ₩51,538 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,698 | ₩51,698 | ₩51,068 | ₩51,685 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,469 | ₩51,765 | ₩51,397 | ₩51,712 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,882 | ₩51,404 | ₩50,775 | ₩51,283 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,721 | ₩51,123 | ₩50,668 | ₩51,069 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩50,105 | ₩50,855 | ₩49,971 | ₩50,654 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,444 | ₩51,444 | ₩50,360 | ₩50,721 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,417 | ₩51,417 | ₩50,868 | ₩51,069 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,257 | ₩51,484 | ₩49,923 | ₩51,337 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,194 | ₩52,194 | ₩51,444 | ₩51,631 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,207 | ₩52,957 | ₩52,167 | ₩52,635 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,635 | ₩53,184 | ₩52,261 | ₩52,261 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,274 | ₩52,771 | ₩52,274 | ₩52,756 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,234 | ₩52,354 | ₩52,030 | ₩52,341 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩52,033 | ₩52,327 | ₩51,859 | ₩52,327 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,377 | ₩51,966 | ₩51,042 | ₩51,538 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,819 | ₩51,833 | ₩51,372 | ₩51,645 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,868 | ₩51,738 | ₩50,868 | ₩51,497 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩51,002 | ₩51,176 | ₩50,775 | ₩50,855 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,591 | ₩51,605 | ₩51,317 | ₩51,591 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩51,042 | ₩51,283 | ₩50,967 | ₩51,136 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,323 | ₩51,799 | ₩51,216 | ₩51,337 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,167 | ₩52,167 | ₩51,738 | ₩51,805 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩52,153 | ₩52,153 | ₩51,619 | ₩52,046 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩51,953 | ₩51,979 | ₩51,689 | ₩51,979 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,832 | ₩51,832 | ₩51,378 | ₩51,524 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩51,096 | ₩51,563 | ₩51,096 | ₩51,511 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩50,989 | ₩51,083 | ₩50,655 | ₩50,962 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,279 | ₩50,959 | ₩49,423 | ₩50,748 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,614 | ₩51,029 | ₩50,614 | ₩50,868 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩50,038 | ₩50,440 | ₩49,959 | ₩50,360 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,708 | ₩50,734 | ₩50,346 | ₩50,560 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩50,079 | ₩50,358 | ₩49,945 | ₩50,306 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩49,101 | ₩49,664 | ₩48,902 | ₩49,409 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩49,945 | ₩49,945 | ₩48,566 | ₩49,637 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,543 | ₩50,002 | ₩48,298 | ₩48,298 | -2.51% | 5.5만 |
|---|