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 | ₩64,592 | ₩65,342 | ₩64,291 | ₩64,820 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,217 | ₩64,626 | ₩63,789 | ₩64,151 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,378 | ₩64,987 | ₩64,084 | ₩64,713 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,824 | ₩65,824 | ₩64,941 | ₩65,088 | -1.12% | 10만 |
| 2026.10.05 | ₩65,315 | ₩65,570 | ₩64,807 | ₩64,967 | -0.53% | 8만 |
| 2026.10.02 | ₩64,579 | ₩64,579 | ₩63,780 | ₩64,351 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,602 | ₩63,788 | ₩63,148 | ₩63,548 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,499 | ₩64,499 | ₩63,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,735 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,458 | ₩64,512 | ₩63,910 | ₩64,325 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,646 | ₩65,262 | ₩64,017 | ₩64,566 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,766 | ₩64,914 | ₩64,258 | ₩64,686 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩64,003 | ₩64,619 | ₩63,722 | ₩64,284 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,539 | ₩64,679 | ₩63,936 | ₩64,298 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,516 | ₩65,610 | ₩64,941 | ₩65,423 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,684 | ₩65,938 | ₩64,954 | ₩65,637 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩64,874 | ₩64,941 | ₩63,990 | ₩64,886 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,423 | ₩65,664 | ₩65,155 | ₩65,623 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩65,088 | ₩65,761 | ₩64,311 | ₩64,800 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩65,101 | ₩65,275 | ₩64,874 | ₩65,088 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩66,065 | ₩66,065 | ₩65,342 | ₩65,583 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,587 | ₩66,828 | ₩66,333 | ₩66,561 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,413 | ₩66,413 | ₩65,757 | ₩66,119 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩66,936 | ₩67,290 | ₩66,668 | ₩66,895 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,284 | ₩67,284 | ₩66,775 | ₩67,083 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,587 | ₩67,177 | ₩66,498 | ₩67,110 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,266 | ₩66,474 | ₩65,751 | ₩66,346 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩65,931 | ₩66,119 | ₩65,457 | ₩65,972 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,556 | ₩66,285 | ₩65,476 | ₩65,650 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,387 | ₩66,387 | ₩65,128 | ₩65,556 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,449 | ₩65,996 | ₩65,180 | ₩65,490 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,369 | ₩65,381 | ₩64,993 | ₩65,315 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,766 | ₩65,257 | ₩64,766 | ₩65,101 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,713 | ₩64,874 | ₩64,097 | ₩64,860 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩64,197 | ₩64,197 | ₩63,816 | ₩64,097 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩64,199 | ₩64,512 | ₩64,049 | ₩64,365 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,655 | ₩64,057 | ₩63,561 | ₩63,762 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,405 | ₩64,434 | ₩64,017 | ₩64,217 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,789 | ₩63,875 | ₩63,213 | ₩63,401 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,298 | ₩64,458 | ₩63,966 | ₩64,149 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,789 | ₩63,923 | ₩63,440 | ₩63,695 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,298 | ₩64,298 | ₩63,320 | ₩63,628 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,267 | ₩64,250 | ₩63,267 | ₩63,521 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,307 | ₩63,387 | ₩62,812 | ₩62,959 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩63,186 | ₩63,227 | ₩62,825 | ₩63,053 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,548 | ₩63,548 | ₩62,644 | ₩62,892 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,852 | ₩63,474 | ₩62,370 | ₩62,691 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,376 | ₩62,825 | ₩62,240 | ₩62,370 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,821 | ₩63,043 | ₩61,821 | ₩62,356 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,750 | ₩61,325 | ₩60,636 | ₩61,325 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,209 | ₩62,209 | ₩60,174 | ₩60,750 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,352 | ₩61,419 | ₩60,383 | ₩61,352 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,866 | ₩60,529 | ₩59,062 | ₩59,317 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,852 | ₩60,482 | ₩59,598 | ₩60,160 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩62,048 | ₩62,048 | ₩60,120 | ₩60,950 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,767 | ₩61,392 | ₩60,683 | ₩60,830 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,258 | ₩61,593 | ₩60,609 | ₩61,057 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩61,138 | ₩61,752 | ₩61,138 | ₩61,459 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩60,883 | ₩61,479 | ₩60,883 | ₩61,245 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩60,950 | ₩60,964 | ₩59,919 | ₩60,174 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,759 | ₩60,865 | ₩59,678 | ₩60,562 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,205 | ₩61,941 | ₩60,897 | ₩61,191 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,794 | ₩62,048 | ₩61,165 | ₩61,807 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,463 | ₩62,463 | ₩61,620 | ₩61,888 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,571 | ₩62,571 | ₩61,319 | ₩61,473 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩62,892 | ₩62,945 | ₩62,169 | ₩62,878 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,633 | ₩62,323 | ₩61,633 | ₩62,062 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩61,124 | ₩62,222 | ₩60,883 | ₩61,673 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,323 | ₩62,323 | ₩61,124 | ₩61,432 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩62,115 | ₩62,838 | ₩62,115 | ₩62,785 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,432 | ₩61,961 | ₩60,435 | ₩61,057 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩60,134 | ₩60,883 | ₩60,067 | ₩60,120 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,562 | ₩61,767 | ₩60,482 | ₩60,803 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,509 | ₩61,016 | ₩60,000 | ₩60,816 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,745 | ₩60,843 | ₩59,745 | ₩60,843 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,683 | ₩60,938 | ₩60,375 | ₩60,620 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩60,937 | ₩62,155 | ₩60,321 | ₩60,957 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,714 | ₩61,901 | ₩61,071 | ₩61,245 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,445 | ₩64,445 | ₩63,575 | ₩63,776 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩64,070 | ₩64,318 | ₩63,802 | ₩64,124 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,499 | ₩65,247 | ₩63,789 | ₩63,883 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩64,941 | ₩64,941 | ₩64,184 | ₩64,284 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,708 | ₩66,708 | ₩65,157 | ₩65,262 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,615 | ₩64,151 | ₩63,264 | ₩64,037 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩61,111 | ₩63,347 | ₩61,111 | ₩63,186 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩62,169 | ₩62,169 | ₩60,482 | ₩60,589 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,356 | ₩62,437 | ₩59,127 | ₩60,991 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩60,991 | ₩61,486 | ₩60,736 | ₩60,883 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩62,945 | ₩62,945 | ₩59,785 | ₩60,267 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩63,173 | ₩63,694 | ₩62,651 | ₩63,441 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩64,177 | ₩64,177 | ₩62,945 | ₩63,200 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,816 | ₩64,405 | ₩63,816 | ₩64,177 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩63,099 | ₩63,843 | ₩62,995 | ₩63,802 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,651 | ₩63,989 | ₩62,048 | ₩62,477 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,727 | ₩62,771 | ₩61,727 | ₩62,209 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩62,932 | ₩62,932 | ₩62,022 | ₩62,437 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,798 | ₩62,932 | ₩62,557 | ₩62,892 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩61,191 | ₩61,928 | ₩60,790 | ₩60,937 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,442 | ₩61,325 | ₩60,442 | ₩61,232 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,437 | ₩60,575 | ₩59,437 | ₩60,401 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,370 | ₩59,669 | ₩58,781 | ₩59,357 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩60,080 | ₩60,361 | ₩59,317 | ₩59,879 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,227 | ₩60,227 | ₩59,464 | ₩59,678 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,299 | ₩62,147 | ₩61,299 | ₩61,694 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,803 | ₩61,526 | ₩60,796 | ₩61,232 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩61,191 | ₩61,687 | ₩60,187 | ₩60,830 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,807 | ₩62,330 | ₩61,687 | ₩61,687 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩61,888 | ₩62,650 | ₩61,647 | ₩62,062 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,597 | ₩62,597 | ₩61,151 | ₩61,178 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩62,062 | ₩62,477 | ₩61,446 | ₩62,477 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,241 | ₩61,312 | ₩60,241 | ₩60,870 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,241 | ₩60,241 | ₩59,183 | ₩59,330 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,812 | ₩60,857 | ₩59,812 | ₩59,946 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩60,013 | ₩60,442 | ₩59,250 | ₩60,281 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,397 | ₩59,692 | ₩59,036 | ₩59,236 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩58,915 | ₩59,665 | ₩58,915 | ₩59,665 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩60,080 | ₩60,080 | ₩59,477 | ₩59,531 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩59,973 | ₩60,308 | ₩59,741 | ₩60,080 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,879 | ₩60,201 | ₩58,915 | ₩59,424 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,254 | ₩60,616 | ₩60,134 | ₩60,361 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,388 | ₩60,629 | ₩59,210 | ₩59,210 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩60,910 | ₩60,910 | ₩60,334 | ₩60,522 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩60,924 | ₩61,352 | ₩60,723 | ₩60,816 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,652 | ₩60,000 | ₩59,504 | ₩59,611 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,745 | ₩60,000 | ₩59,270 | ₩60,000 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩60,147 | ₩60,348 | ₩59,772 | ₩60,348 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,862 | ₩59,719 | ₩58,714 | ₩59,652 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,862 | ₩59,297 | ₩58,607 | ₩58,875 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,313 | ₩58,954 | ₩57,911 | ₩58,781 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,286 | ₩58,674 | ₩56,485 | ₩58,460 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,434 | ₩56,122 | ₩55,045 | ₩55,969 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,782 | ₩56,184 | ₩55,045 | ₩55,916 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,496 | ₩55,782 | ₩54,496 | ₩55,782 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,608 | ₩56,090 | ₩55,420 | ₩55,648 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,416 | ₩55,461 | ₩53,827 | ₩55,447 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,496 | ₩54,496 | ₩53,445 | ₩53,751 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩53,974 | ₩54,791 | ₩53,974 | ₩54,363 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,728 | ₩55,728 | ₩54,095 | ₩54,095 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,635 | ₩56,224 | ₩55,260 | ₩55,769 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,389 | ₩55,228 | ₩54,336 | ₩54,885 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩55,126 | ₩56,318 | ₩53,773 | ₩55,862 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,702 | ₩55,702 | ₩54,035 | ₩54,336 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,804 | ₩56,277 | ₩54,464 | ₩55,983 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,344 | ₩56,425 | ₩55,273 | ₩55,407 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,666 | ₩56,666 | ₩56,224 | ₩56,518 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,795 | ₩56,251 | ₩55,675 | ₩56,184 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,862 | ₩56,155 | ₩54,764 | ₩55,005 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,184 | ₩56,425 | ₩55,199 | ₩55,407 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,304 | ₩57,027 | ₩56,264 | ₩56,679 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,518 | ₩57,462 | ₩56,210 | ₩56,371 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,363 | ₩56,800 | ₩54,229 | ₩56,371 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,521 | ₩55,983 | ₩54,657 | ₩55,648 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,706 | ₩56,853 | ₩55,112 | ₩55,881 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,773 | ₩57,738 | ₩56,462 | ₩57,188 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,277 | ₩57,215 | ₩53,436 | ₩56,746 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,625 | ₩59,692 | ₩58,667 | ₩59,411 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,692 | ₩60,093 | ₩59,451 | ₩60,053 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,267 | ₩60,375 | ₩59,451 | ₩60,067 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,294 | ₩60,502 | ₩59,879 | ₩60,415 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩59,933 | ₩60,093 | ₩59,385 | ₩59,893 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,227 | ₩60,227 | ₩59,317 | ₩59,437 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,808 | ₩59,785 | ₩58,781 | ₩59,759 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,487 | ₩58,821 | ₩58,199 | ₩58,607 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,594 | ₩59,141 | ₩58,393 | ₩58,701 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,523 | ₩58,567 | ₩57,241 | ₩58,353 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩58,072 | ₩58,621 | ₩57,415 | ₩58,259 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩59,022 | ₩59,263 | ₩58,246 | ₩58,393 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,754 | ₩58,754 | ₩57,831 | ₩58,687 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩58,045 | ₩58,058 | ₩57,744 | ₩57,884 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩57,041 | ₩57,978 | ₩57,041 | ₩57,804 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,188 | ₩57,576 | ₩56,840 | ₩57,442 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,746 | ₩56,818 | ₩56,170 | ₩56,318 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩57,134 | ₩57,501 | ₩56,358 | ₩56,800 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,625 | ₩56,887 | ₩56,251 | ₩56,733 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩55,969 | ₩56,291 | ₩55,594 | ₩56,016 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,478 | ₩56,725 | ₩55,740 | ₩56,090 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,349 | ₩57,576 | ₩54,937 | ₩56,987 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,884 | ₩57,884 | ₩56,572 | ₩57,000 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩56,143 | ₩56,800 | ₩56,143 | ₩56,800 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,206 | ₩55,809 | ₩55,206 | ₩55,581 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,327 | ₩55,528 | ₩54,818 | ₩55,320 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩55,072 | ₩55,594 | ₩55,072 | ₩55,353 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,537 | ₩54,958 | ₩54,496 | ₩54,818 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,720 | ₩54,269 | ₩53,720 | ₩54,001 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩54,148 | ₩54,148 | ₩53,653 | ₩54,014 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,282 | ₩54,388 | ₩54,028 | ₩54,148 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,412 | ₩53,854 | ₩53,385 | ₩53,747 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,559 | ₩53,760 | ₩53,251 | ₩53,399 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,358 | ₩53,787 | ₩53,171 | ₩53,506 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩53,158 | ₩53,372 | ₩52,916 | ₩53,358 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,836 | ₩52,836 | ₩52,421 | ₩52,809 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,729 | ₩52,970 | ₩52,609 | ₩52,783 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,434 | ₩52,890 | ₩52,434 | ₩52,742 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩52,019 | ₩52,757 | ₩51,781 | ₩52,408 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,234 | ₩52,234 | ₩51,457 | ₩51,926 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,805 | ₩51,805 | ₩51,104 | ₩51,323 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,551 | ₩51,551 | ₩51,189 | ₩51,470 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,283 | ₩51,310 | ₩50,928 | ₩51,216 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,417 | ₩51,537 | ₩51,029 | ₩51,537 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩51,109 | ₩51,457 | ₩50,921 | ₩51,270 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,747 | ₩51,346 | ₩50,747 | ₩51,162 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩50,948 | ₩50,948 | ₩50,613 | ₩50,814 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,466 | ₩50,921 | ₩50,466 | ₩50,573 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,332 | ₩50,868 | ₩50,332 | ₩50,466 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,738 | ₩51,926 | ₩51,310 | ₩51,363 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,819 | ₩51,845 | ₩51,484 | ₩51,671 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,604 | ₩52,461 | ₩51,604 | ₩51,899 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,711 | ₩52,247 | ₩51,457 | ₩51,618 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,885 | ₩52,298 | ₩51,885 | ₩52,234 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,671 | ₩52,314 | ₩51,671 | ₩52,113 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,552 | ₩51,926 | ₩51,551 | ₩51,832 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩52,073 | ₩52,073 | ₩51,752 | ₩51,819 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,421 | ₩52,501 | ₩51,978 | ₩52,033 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩52,113 | ₩52,501 | ₩51,879 | ₩52,100 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,859 | ₩52,173 | ₩51,805 | ₩52,086 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,564 | ₩52,147 | ₩51,564 | ₩51,765 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,497 | ₩51,958 | ₩51,414 | ₩51,551 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,711 | ₩51,711 | ₩51,081 | ₩51,698 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,482 | ₩51,778 | ₩51,410 | ₩51,725 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,895 | ₩51,417 | ₩50,788 | ₩51,296 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,734 | ₩51,136 | ₩50,680 | ₩51,082 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩50,118 | ₩50,868 | ₩49,984 | ₩50,667 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,457 | ₩51,457 | ₩50,372 | ₩50,734 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,430 | ₩51,430 | ₩50,881 | ₩51,082 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,270 | ₩51,497 | ₩49,936 | ₩51,350 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,207 | ₩52,207 | ₩51,457 | ₩51,644 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,220 | ₩52,970 | ₩52,180 | ₩52,649 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,649 | ₩53,198 | ₩52,274 | ₩52,274 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,287 | ₩52,784 | ₩52,287 | ₩52,769 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,247 | ₩52,368 | ₩52,043 | ₩52,354 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩52,046 | ₩52,341 | ₩51,872 | ₩52,341 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,390 | ₩51,979 | ₩51,055 | ₩51,551 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,832 | ₩51,847 | ₩51,385 | ₩51,658 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,881 | ₩51,752 | ₩50,881 | ₩51,511 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩51,015 | ₩51,189 | ₩50,788 | ₩50,868 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,604 | ₩51,618 | ₩51,330 | ₩51,604 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩51,055 | ₩51,296 | ₩50,980 | ₩51,149 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,336 | ₩51,812 | ₩51,229 | ₩51,350 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,180 | ₩52,180 | ₩51,752 | ₩51,819 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩52,167 | ₩52,167 | ₩51,632 | ₩52,060 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩51,966 | ₩51,993 | ₩51,702 | ₩51,993 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,845 | ₩51,845 | ₩51,391 | ₩51,537 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩51,109 | ₩51,576 | ₩51,109 | ₩51,524 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩51,002 | ₩51,095 | ₩50,668 | ₩50,975 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,292 | ₩50,972 | ₩49,435 | ₩50,761 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,627 | ₩51,042 | ₩50,627 | ₩50,881 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩50,051 | ₩50,453 | ₩49,972 | ₩50,372 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,721 | ₩50,747 | ₩50,359 | ₩50,573 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩50,091 | ₩50,371 | ₩49,957 | ₩50,319 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩49,114 | ₩49,676 | ₩48,914 | ₩49,422 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩49,957 | ₩49,957 | ₩48,578 | ₩49,649 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,556 | ₩50,015 | ₩48,310 | ₩48,310 | -2.51% | 5.5만 |
|---|