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 | ₩64,697 | ₩65,448 | ₩64,395 | ₩64,925 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,321 | ₩64,730 | ₩63,892 | ₩64,254 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,482 | ₩65,092 | ₩64,187 | ₩64,817 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,930 | ₩65,930 | ₩65,045 | ₩65,193 | -1.12% | 10만 |
| 2026.10.05 | ₩65,421 | ₩65,676 | ₩64,911 | ₩65,072 | -0.53% | 8만 |
| 2026.10.02 | ₩64,683 | ₩64,683 | ₩63,883 | ₩64,455 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,704 | ₩63,891 | ₩63,250 | ₩63,651 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,603 | ₩64,603 | ₩63,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,838 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,562 | ₩64,616 | ₩64,013 | ₩64,428 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,750 | ₩65,367 | ₩64,120 | ₩64,670 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,871 | ₩65,018 | ₩64,361 | ₩64,790 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩64,106 | ₩64,723 | ₩63,825 | ₩64,388 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,643 | ₩64,784 | ₩64,039 | ₩64,402 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,622 | ₩65,716 | ₩65,045 | ₩65,528 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,790 | ₩66,044 | ₩65,059 | ₩65,743 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩64,978 | ₩65,045 | ₩64,093 | ₩64,990 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,528 | ₩65,770 | ₩65,260 | ₩65,729 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩65,193 | ₩65,867 | ₩64,415 | ₩64,904 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩65,206 | ₩65,381 | ₩64,978 | ₩65,193 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩66,172 | ₩66,172 | ₩65,448 | ₩65,689 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,695 | ₩66,936 | ₩66,440 | ₩66,668 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,521 | ₩66,521 | ₩65,863 | ₩66,225 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩67,044 | ₩67,399 | ₩66,775 | ₩67,003 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,392 | ₩67,392 | ₩66,883 | ₩67,191 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,695 | ₩67,285 | ₩66,605 | ₩67,218 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,373 | ₩66,581 | ₩65,857 | ₩66,453 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩66,038 | ₩66,225 | ₩65,563 | ₩66,078 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,662 | ₩66,392 | ₩65,582 | ₩65,756 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,494 | ₩66,494 | ₩65,233 | ₩65,662 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,555 | ₩66,102 | ₩65,285 | ₩65,595 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,474 | ₩65,487 | ₩65,098 | ₩65,421 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,871 | ₩65,362 | ₩64,871 | ₩65,206 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,817 | ₩64,978 | ₩64,200 | ₩64,965 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩64,301 | ₩64,301 | ₩63,919 | ₩64,200 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩64,302 | ₩64,616 | ₩64,152 | ₩64,469 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,758 | ₩64,160 | ₩63,664 | ₩63,865 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,509 | ₩64,538 | ₩64,120 | ₩64,321 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,892 | ₩63,978 | ₩63,315 | ₩63,503 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,402 | ₩64,562 | ₩64,069 | ₩64,253 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,892 | ₩64,026 | ₩63,542 | ₩63,798 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,402 | ₩64,402 | ₩63,423 | ₩63,731 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,369 | ₩64,353 | ₩63,369 | ₩63,624 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,409 | ₩63,490 | ₩62,913 | ₩63,060 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩63,288 | ₩63,329 | ₩62,926 | ₩63,154 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,651 | ₩63,651 | ₩62,745 | ₩62,993 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,953 | ₩63,577 | ₩62,470 | ₩62,792 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,477 | ₩62,926 | ₩62,340 | ₩62,470 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,920 | ₩63,145 | ₩61,920 | ₩62,457 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,848 | ₩61,424 | ₩60,734 | ₩61,424 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,309 | ₩62,309 | ₩60,271 | ₩60,848 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,451 | ₩61,518 | ₩60,480 | ₩61,451 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,962 | ₩60,626 | ₩59,158 | ₩59,413 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,949 | ₩60,579 | ₩59,694 | ₩60,257 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩62,148 | ₩62,148 | ₩60,217 | ₩61,049 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,865 | ₩61,491 | ₩60,780 | ₩60,928 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,357 | ₩61,692 | ₩60,707 | ₩61,156 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩61,236 | ₩61,852 | ₩61,236 | ₩61,558 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩60,982 | ₩61,578 | ₩60,982 | ₩61,344 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩61,049 | ₩61,062 | ₩60,016 | ₩60,271 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,855 | ₩60,963 | ₩59,775 | ₩60,660 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,304 | ₩62,041 | ₩60,995 | ₩61,290 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,894 | ₩62,148 | ₩61,263 | ₩61,907 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,564 | ₩62,564 | ₩61,719 | ₩61,987 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,671 | ₩62,671 | ₩61,418 | ₩61,572 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩62,993 | ₩63,047 | ₩62,269 | ₩62,980 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,733 | ₩62,423 | ₩61,733 | ₩62,162 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩61,223 | ₩62,323 | ₩60,982 | ₩61,773 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,423 | ₩62,423 | ₩61,223 | ₩61,532 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩62,215 | ₩62,940 | ₩62,215 | ₩62,886 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,532 | ₩62,061 | ₩60,532 | ₩61,156 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩60,231 | ₩60,982 | ₩60,164 | ₩60,217 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,660 | ₩61,867 | ₩60,579 | ₩60,901 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,606 | ₩61,114 | ₩60,096 | ₩60,915 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,842 | ₩60,941 | ₩59,842 | ₩60,941 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,780 | ₩61,037 | ₩60,472 | ₩60,717 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩61,035 | ₩62,256 | ₩60,418 | ₩61,055 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,813 | ₩62,001 | ₩61,169 | ₩61,344 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,549 | ₩64,549 | ₩63,677 | ₩63,878 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩64,174 | ₩64,422 | ₩63,905 | ₩64,227 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,603 | ₩65,352 | ₩63,892 | ₩63,986 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩65,045 | ₩65,045 | ₩64,288 | ₩64,388 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,816 | ₩66,816 | ₩65,263 | ₩65,367 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,718 | ₩64,254 | ₩63,366 | ₩64,140 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩61,210 | ₩63,449 | ₩61,210 | ₩63,288 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩62,269 | ₩62,269 | ₩60,579 | ₩60,687 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,457 | ₩62,537 | ₩59,222 | ₩61,089 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩61,089 | ₩61,585 | ₩60,834 | ₩60,982 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩63,047 | ₩63,047 | ₩59,882 | ₩60,365 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩63,275 | ₩63,797 | ₩62,752 | ₩63,543 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩64,281 | ₩64,281 | ₩63,047 | ₩63,302 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,919 | ₩64,509 | ₩63,919 | ₩64,281 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩63,201 | ₩63,946 | ₩63,097 | ₩63,905 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,752 | ₩64,092 | ₩62,148 | ₩62,578 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,827 | ₩62,873 | ₩61,827 | ₩62,309 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩63,034 | ₩63,034 | ₩62,122 | ₩62,537 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,899 | ₩63,034 | ₩62,658 | ₩62,993 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩61,290 | ₩62,028 | ₩60,888 | ₩61,035 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,539 | ₩61,424 | ₩60,539 | ₩61,330 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,533 | ₩60,673 | ₩59,533 | ₩60,499 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,466 | ₩59,765 | ₩58,876 | ₩59,453 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩60,177 | ₩60,459 | ₩59,413 | ₩59,976 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,324 | ₩60,324 | ₩59,560 | ₩59,775 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,397 | ₩62,248 | ₩61,397 | ₩61,793 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,901 | ₩61,625 | ₩60,894 | ₩61,330 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩61,290 | ₩61,786 | ₩60,284 | ₩60,928 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,907 | ₩62,430 | ₩61,786 | ₩61,786 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩61,987 | ₩62,751 | ₩61,746 | ₩62,162 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,698 | ₩62,698 | ₩61,250 | ₩61,277 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩62,162 | ₩62,578 | ₩61,545 | ₩62,578 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,338 | ₩61,411 | ₩60,338 | ₩60,968 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,338 | ₩60,338 | ₩59,278 | ₩59,426 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,909 | ₩60,955 | ₩59,909 | ₩60,043 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩60,110 | ₩60,539 | ₩59,345 | ₩60,378 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,493 | ₩59,788 | ₩59,131 | ₩59,332 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩59,010 | ₩59,761 | ₩59,010 | ₩59,761 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩60,177 | ₩60,177 | ₩59,573 | ₩59,627 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩60,070 | ₩60,405 | ₩59,838 | ₩60,177 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,976 | ₩60,298 | ₩59,010 | ₩59,520 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,351 | ₩60,713 | ₩60,231 | ₩60,459 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,485 | ₩60,727 | ₩59,305 | ₩59,305 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩61,008 | ₩61,008 | ₩60,432 | ₩60,620 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩61,022 | ₩61,451 | ₩60,821 | ₩60,915 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,748 | ₩60,096 | ₩59,600 | ₩59,708 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,842 | ₩60,096 | ₩59,366 | ₩60,096 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩60,244 | ₩60,445 | ₩59,868 | ₩60,445 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,957 | ₩59,815 | ₩58,809 | ₩59,748 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,957 | ₩59,392 | ₩58,702 | ₩58,970 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,407 | ₩59,049 | ₩58,004 | ₩58,876 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,380 | ₩58,769 | ₩56,576 | ₩58,554 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,523 | ₩56,213 | ₩55,134 | ₩56,060 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,872 | ₩56,274 | ₩55,134 | ₩56,006 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,584 | ₩55,872 | ₩54,584 | ₩55,872 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,698 | ₩56,180 | ₩55,510 | ₩55,738 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,504 | ₩55,550 | ₩53,914 | ₩55,537 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,584 | ₩54,584 | ₩53,532 | ₩53,837 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩54,061 | ₩54,879 | ₩54,061 | ₩54,450 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,818 | ₩55,818 | ₩54,182 | ₩54,182 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,724 | ₩56,314 | ₩55,349 | ₩55,858 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,477 | ₩55,317 | ₩54,423 | ₩54,973 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩55,215 | ₩56,408 | ₩53,860 | ₩55,952 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,791 | ₩55,791 | ₩54,122 | ₩54,423 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,893 | ₩56,368 | ₩54,552 | ₩56,073 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,435 | ₩56,516 | ₩55,362 | ₩55,496 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,757 | ₩56,757 | ₩56,314 | ₩56,610 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,885 | ₩56,341 | ₩55,765 | ₩56,274 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,952 | ₩56,246 | ₩54,853 | ₩55,094 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,274 | ₩56,516 | ₩55,288 | ₩55,496 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,395 | ₩57,119 | ₩56,355 | ₩56,770 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,610 | ₩57,555 | ₩56,301 | ₩56,462 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,450 | ₩56,891 | ₩54,316 | ₩56,462 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,610 | ₩56,073 | ₩54,745 | ₩55,738 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,797 | ₩56,945 | ₩55,201 | ₩55,971 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,864 | ₩57,831 | ₩56,553 | ₩57,280 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,368 | ₩57,307 | ₩53,522 | ₩56,838 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,721 | ₩59,788 | ₩58,762 | ₩59,506 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,788 | ₩60,190 | ₩59,547 | ₩60,150 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,365 | ₩60,472 | ₩59,547 | ₩60,164 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,392 | ₩60,599 | ₩59,976 | ₩60,512 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩60,029 | ₩60,190 | ₩59,481 | ₩59,989 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,324 | ₩60,324 | ₩59,413 | ₩59,533 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,903 | ₩59,882 | ₩58,876 | ₩59,855 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,581 | ₩58,916 | ₩58,293 | ₩58,702 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,688 | ₩59,237 | ₩58,487 | ₩58,796 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,615 | ₩58,661 | ₩57,334 | ₩58,447 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩58,165 | ₩58,715 | ₩57,508 | ₩58,353 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩59,117 | ₩59,359 | ₩58,340 | ₩58,487 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,849 | ₩58,849 | ₩57,924 | ₩58,782 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩58,138 | ₩58,152 | ₩57,837 | ₩57,977 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩57,133 | ₩58,071 | ₩57,133 | ₩57,897 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,280 | ₩57,669 | ₩56,931 | ₩57,535 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,838 | ₩56,910 | ₩56,261 | ₩56,408 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩57,226 | ₩57,594 | ₩56,449 | ₩56,891 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,717 | ₩56,978 | ₩56,341 | ₩56,824 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩56,060 | ₩56,382 | ₩55,684 | ₩56,107 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,569 | ₩56,816 | ₩55,830 | ₩56,180 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,441 | ₩57,669 | ₩55,026 | ₩57,079 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,977 | ₩57,977 | ₩56,663 | ₩57,092 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩56,234 | ₩56,891 | ₩56,234 | ₩56,891 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,295 | ₩55,899 | ₩55,295 | ₩55,671 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,416 | ₩55,617 | ₩54,906 | ₩55,409 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩55,161 | ₩55,684 | ₩55,161 | ₩55,443 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,625 | ₩55,047 | ₩54,584 | ₩54,906 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,807 | ₩54,356 | ₩53,807 | ₩54,088 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩54,236 | ₩54,236 | ₩53,739 | ₩54,102 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,370 | ₩54,476 | ₩54,115 | ₩54,236 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,498 | ₩53,941 | ₩53,471 | ₩53,833 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,646 | ₩53,847 | ₩53,337 | ₩53,485 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,444 | ₩53,874 | ₩53,257 | ₩53,592 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩53,243 | ₩53,458 | ₩53,002 | ₩53,444 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,921 | ₩52,921 | ₩52,506 | ₩52,895 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,814 | ₩53,056 | ₩52,693 | ₩52,868 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,519 | ₩52,975 | ₩52,519 | ₩52,828 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩52,103 | ₩52,842 | ₩51,865 | ₩52,492 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,318 | ₩52,318 | ₩51,540 | ₩52,009 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,889 | ₩51,889 | ₩51,186 | ₩51,406 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,634 | ₩51,634 | ₩51,272 | ₩51,553 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,366 | ₩51,392 | ₩51,010 | ₩51,299 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,500 | ₩51,620 | ₩51,111 | ₩51,620 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩51,191 | ₩51,540 | ₩51,004 | ₩51,352 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,829 | ₩51,429 | ₩50,829 | ₩51,245 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩51,030 | ₩51,030 | ₩50,695 | ₩50,896 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,548 | ₩51,004 | ₩50,548 | ₩50,655 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,413 | ₩50,950 | ₩50,413 | ₩50,548 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,822 | ₩52,009 | ₩51,392 | ₩51,446 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,902 | ₩51,929 | ₩51,567 | ₩51,755 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,688 | ₩52,546 | ₩51,688 | ₩51,983 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,795 | ₩52,331 | ₩51,540 | ₩51,701 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,969 | ₩52,382 | ₩51,969 | ₩52,318 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,755 | ₩52,398 | ₩51,755 | ₩52,197 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,635 | ₩52,009 | ₩51,634 | ₩51,916 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩52,157 | ₩52,157 | ₩51,835 | ₩51,902 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,506 | ₩52,586 | ₩52,062 | ₩52,117 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩52,197 | ₩52,586 | ₩51,962 | ₩52,184 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,942 | ₩52,258 | ₩51,889 | ₩52,170 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,647 | ₩52,231 | ₩51,647 | ₩51,848 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,580 | ₩52,042 | ₩51,497 | ₩51,634 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,795 | ₩51,795 | ₩51,163 | ₩51,781 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,565 | ₩51,862 | ₩51,493 | ₩51,808 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,977 | ₩51,500 | ₩50,869 | ₩51,379 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,816 | ₩51,218 | ₩50,762 | ₩51,164 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩50,199 | ₩50,950 | ₩50,065 | ₩50,749 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,540 | ₩51,540 | ₩50,454 | ₩50,816 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,513 | ₩51,513 | ₩50,963 | ₩51,164 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,352 | ₩51,580 | ₩50,016 | ₩51,433 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,291 | ₩52,291 | ₩51,540 | ₩51,728 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,304 | ₩53,056 | ₩52,264 | ₩52,734 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,734 | ₩53,283 | ₩52,358 | ₩52,358 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,372 | ₩52,869 | ₩52,372 | ₩52,854 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,331 | ₩52,452 | ₩52,127 | ₩52,439 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩52,130 | ₩52,425 | ₩51,956 | ₩52,425 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,473 | ₩52,063 | ₩51,138 | ₩51,634 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,916 | ₩51,930 | ₩51,468 | ₩51,741 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,963 | ₩51,835 | ₩50,963 | ₩51,594 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩51,097 | ₩51,272 | ₩50,869 | ₩50,950 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,688 | ₩51,701 | ₩51,413 | ₩51,688 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩51,138 | ₩51,379 | ₩51,063 | ₩51,232 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,419 | ₩51,895 | ₩51,312 | ₩51,433 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,264 | ₩52,264 | ₩51,835 | ₩51,902 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩52,251 | ₩52,251 | ₩51,716 | ₩52,144 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩52,050 | ₩52,076 | ₩51,785 | ₩52,076 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,929 | ₩51,929 | ₩51,474 | ₩51,620 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩51,191 | ₩51,659 | ₩51,191 | ₩51,607 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩51,084 | ₩51,178 | ₩50,750 | ₩51,057 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,373 | ₩51,055 | ₩49,515 | ₩50,843 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,709 | ₩51,124 | ₩50,709 | ₩50,963 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩50,132 | ₩50,534 | ₩50,053 | ₩50,454 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,802 | ₩50,829 | ₩50,440 | ₩50,655 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩50,172 | ₩50,452 | ₩50,038 | ₩50,400 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩49,193 | ₩49,756 | ₩48,993 | ₩49,501 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩50,038 | ₩50,038 | ₩48,657 | ₩49,729 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,636 | ₩50,096 | ₩48,388 | ₩48,388 | -2.51% | 5.5만 |
|---|