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 | ₩64,511 | ₩65,260 | ₩64,210 | ₩64,739 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,137 | ₩64,545 | ₩63,709 | ₩64,070 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,297 | ₩64,906 | ₩64,003 | ₩64,632 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,742 | ₩65,742 | ₩64,859 | ₩65,006 | -1.12% | 10만 |
| 2026.10.05 | ₩65,233 | ₩65,488 | ₩64,725 | ₩64,886 | -0.53% | 8만 |
| 2026.10.02 | ₩64,498 | ₩64,498 | ₩63,700 | ₩64,271 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,522 | ₩63,708 | ₩63,068 | ₩63,468 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,418 | ₩64,418 | ₩63,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,655 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,378 | ₩64,431 | ₩63,829 | ₩64,244 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,565 | ₩65,180 | ₩63,936 | ₩64,485 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,685 | ₩64,832 | ₩64,177 | ₩64,605 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩63,923 | ₩64,538 | ₩63,642 | ₩64,204 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,458 | ₩64,598 | ₩63,856 | ₩64,217 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,434 | ₩65,528 | ₩64,859 | ₩65,340 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,601 | ₩65,855 | ₩64,872 | ₩65,554 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩64,792 | ₩64,859 | ₩63,910 | ₩64,804 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,340 | ₩65,581 | ₩65,073 | ₩65,541 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩65,006 | ₩65,679 | ₩64,231 | ₩64,719 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩65,020 | ₩65,193 | ₩64,792 | ₩65,006 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩65,982 | ₩65,982 | ₩65,260 | ₩65,501 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,504 | ₩66,745 | ₩66,250 | ₩66,477 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,330 | ₩66,330 | ₩65,675 | ₩66,036 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩66,852 | ₩67,206 | ₩66,584 | ₩66,812 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,199 | ₩67,199 | ₩66,691 | ₩66,999 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,504 | ₩67,092 | ₩66,414 | ₩67,025 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,183 | ₩66,390 | ₩65,668 | ₩66,263 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩65,849 | ₩66,036 | ₩65,375 | ₩65,889 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,474 | ₩66,202 | ₩65,394 | ₩65,568 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,303 | ₩66,303 | ₩65,046 | ₩65,474 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,367 | ₩65,913 | ₩65,098 | ₩65,407 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,287 | ₩65,299 | ₩64,911 | ₩65,233 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,685 | ₩65,175 | ₩64,685 | ₩65,020 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,632 | ₩64,792 | ₩64,017 | ₩64,779 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩64,117 | ₩64,117 | ₩63,736 | ₩64,017 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩64,118 | ₩64,431 | ₩63,968 | ₩64,284 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,575 | ₩63,976 | ₩63,482 | ₩63,682 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,324 | ₩64,354 | ₩63,936 | ₩64,137 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,709 | ₩63,795 | ₩63,134 | ₩63,321 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,217 | ₩64,378 | ₩63,885 | ₩64,069 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,709 | ₩63,843 | ₩63,360 | ₩63,615 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,217 | ₩64,217 | ₩63,241 | ₩63,548 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,187 | ₩64,169 | ₩63,187 | ₩63,442 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,228 | ₩63,308 | ₩62,733 | ₩62,880 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩63,107 | ₩63,147 | ₩62,746 | ₩62,973 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,468 | ₩63,468 | ₩62,566 | ₩62,813 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,773 | ₩63,395 | ₩62,291 | ₩62,612 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,298 | ₩62,746 | ₩62,162 | ₩62,291 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,743 | ₩62,964 | ₩61,743 | ₩62,278 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,673 | ₩61,248 | ₩60,560 | ₩61,248 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,131 | ₩62,131 | ₩60,098 | ₩60,673 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,275 | ₩61,342 | ₩60,307 | ₩61,275 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,791 | ₩60,453 | ₩58,988 | ₩59,242 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,777 | ₩60,406 | ₩59,523 | ₩60,085 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩61,970 | ₩61,970 | ₩60,045 | ₩60,874 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,691 | ₩61,315 | ₩60,606 | ₩60,754 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,181 | ₩61,516 | ₩60,533 | ₩60,981 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩61,061 | ₩61,675 | ₩61,061 | ₩61,382 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩60,807 | ₩61,402 | ₩60,807 | ₩61,168 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩60,874 | ₩60,887 | ₩59,844 | ₩60,098 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,684 | ₩60,788 | ₩59,603 | ₩60,486 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,128 | ₩61,863 | ₩60,820 | ₩61,115 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,716 | ₩61,970 | ₩61,088 | ₩61,730 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,385 | ₩62,385 | ₩61,543 | ₩61,810 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,492 | ₩62,492 | ₩61,242 | ₩61,395 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩62,813 | ₩62,866 | ₩62,091 | ₩62,800 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,556 | ₩62,245 | ₩61,556 | ₩61,984 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩61,048 | ₩62,144 | ₩60,807 | ₩61,596 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,245 | ₩62,245 | ₩61,048 | ₩61,355 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩62,037 | ₩62,759 | ₩62,037 | ₩62,706 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,355 | ₩61,884 | ₩60,359 | ₩60,981 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩60,058 | ₩60,807 | ₩59,991 | ₩60,045 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,486 | ₩61,690 | ₩60,406 | ₩60,727 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,433 | ₩60,939 | ₩59,924 | ₩60,740 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,670 | ₩60,767 | ₩59,670 | ₩60,767 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,606 | ₩60,862 | ₩60,299 | ₩60,544 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩60,861 | ₩62,077 | ₩60,245 | ₩60,881 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,636 | ₩61,823 | ₩60,994 | ₩61,168 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,364 | ₩64,364 | ₩63,495 | ₩63,696 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩63,990 | ₩64,237 | ₩63,722 | ₩64,043 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,418 | ₩65,165 | ₩63,709 | ₩63,803 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩64,859 | ₩64,859 | ₩64,103 | ₩64,204 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,624 | ₩66,624 | ₩65,076 | ₩65,180 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,535 | ₩64,070 | ₩63,185 | ₩63,956 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩61,034 | ₩63,268 | ₩61,034 | ₩63,107 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩62,091 | ₩62,091 | ₩60,406 | ₩60,513 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,278 | ₩62,358 | ₩59,052 | ₩60,914 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩60,914 | ₩61,409 | ₩60,660 | ₩60,807 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩62,866 | ₩62,866 | ₩59,710 | ₩60,192 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩63,094 | ₩63,614 | ₩62,572 | ₩63,361 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩64,097 | ₩64,097 | ₩62,866 | ₩63,121 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,736 | ₩64,324 | ₩63,736 | ₩64,097 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩63,020 | ₩63,762 | ₩62,916 | ₩63,722 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,572 | ₩63,908 | ₩61,970 | ₩62,398 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,650 | ₩62,693 | ₩61,650 | ₩62,131 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩62,853 | ₩62,853 | ₩61,944 | ₩62,358 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,719 | ₩62,853 | ₩62,479 | ₩62,813 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩61,115 | ₩61,850 | ₩60,713 | ₩60,861 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,366 | ₩61,248 | ₩60,366 | ₩61,155 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,363 | ₩60,499 | ₩59,363 | ₩60,326 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,296 | ₩59,594 | ₩58,707 | ₩59,283 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩60,005 | ₩60,285 | ₩59,242 | ₩59,804 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,152 | ₩60,152 | ₩59,389 | ₩59,603 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,222 | ₩62,069 | ₩61,222 | ₩61,616 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,727 | ₩61,449 | ₩60,720 | ₩61,155 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩61,115 | ₩61,609 | ₩60,112 | ₩60,754 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,730 | ₩62,251 | ₩61,609 | ₩61,609 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩61,810 | ₩62,571 | ₩61,569 | ₩61,984 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,519 | ₩62,519 | ₩61,074 | ₩61,101 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩61,984 | ₩62,398 | ₩61,369 | ₩62,398 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,165 | ₩61,235 | ₩60,165 | ₩60,794 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,165 | ₩60,165 | ₩59,109 | ₩59,256 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,737 | ₩60,780 | ₩59,737 | ₩59,871 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩59,938 | ₩60,366 | ₩59,176 | ₩60,205 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,323 | ₩59,617 | ₩58,962 | ₩59,162 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩58,841 | ₩59,590 | ₩58,841 | ₩59,590 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩60,005 | ₩60,005 | ₩59,403 | ₩59,456 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩59,898 | ₩60,232 | ₩59,666 | ₩60,005 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,804 | ₩60,125 | ₩58,841 | ₩59,349 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,179 | ₩60,540 | ₩60,058 | ₩60,285 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,312 | ₩60,553 | ₩59,135 | ₩59,135 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩60,834 | ₩60,834 | ₩60,259 | ₩60,446 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩60,847 | ₩61,275 | ₩60,647 | ₩60,740 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,577 | ₩59,924 | ₩59,430 | ₩59,537 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,670 | ₩59,924 | ₩59,196 | ₩59,924 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩60,072 | ₩60,272 | ₩59,697 | ₩60,272 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,788 | ₩59,644 | ₩58,641 | ₩59,577 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,788 | ₩59,222 | ₩58,534 | ₩58,801 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,239 | ₩58,880 | ₩57,838 | ₩58,707 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,213 | ₩58,600 | ₩56,414 | ₩58,387 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,364 | ₩56,052 | ₩54,976 | ₩55,899 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,712 | ₩56,113 | ₩54,976 | ₩55,846 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,428 | ₩55,712 | ₩54,428 | ₩55,712 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,538 | ₩56,019 | ₩55,351 | ₩55,578 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,348 | ₩55,391 | ₩53,759 | ₩55,378 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,428 | ₩54,428 | ₩53,378 | ₩53,683 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩53,907 | ₩54,722 | ₩53,907 | ₩54,294 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,658 | ₩55,658 | ₩54,027 | ₩54,027 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,565 | ₩56,153 | ₩55,190 | ₩55,699 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,321 | ₩55,158 | ₩54,268 | ₩54,816 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩55,057 | ₩56,247 | ₩53,706 | ₩55,792 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,632 | ₩55,632 | ₩53,967 | ₩54,268 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,736 | ₩56,207 | ₩54,396 | ₩55,913 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,274 | ₩56,354 | ₩55,204 | ₩55,337 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,595 | ₩56,595 | ₩56,153 | ₩56,447 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,725 | ₩56,180 | ₩55,605 | ₩56,113 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,792 | ₩56,085 | ₩54,696 | ₩54,936 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,113 | ₩56,354 | ₩55,130 | ₩55,337 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,233 | ₩56,956 | ₩56,193 | ₩56,608 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,447 | ₩57,390 | ₩56,140 | ₩56,300 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,294 | ₩56,728 | ₩54,161 | ₩56,300 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,451 | ₩55,913 | ₩54,589 | ₩55,578 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,635 | ₩56,782 | ₩55,043 | ₩55,811 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,702 | ₩57,666 | ₩56,391 | ₩57,116 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,207 | ₩57,143 | ₩53,369 | ₩56,675 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,550 | ₩59,617 | ₩58,594 | ₩59,336 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,617 | ₩60,018 | ₩59,376 | ₩59,978 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,192 | ₩60,299 | ₩59,376 | ₩59,991 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,219 | ₩60,426 | ₩59,804 | ₩60,339 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩59,858 | ₩60,018 | ₩59,311 | ₩59,817 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,152 | ₩60,152 | ₩59,242 | ₩59,363 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,734 | ₩59,710 | ₩58,707 | ₩59,684 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,413 | ₩58,748 | ₩58,126 | ₩58,534 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,520 | ₩59,067 | ₩58,320 | ₩58,627 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,450 | ₩58,494 | ₩57,170 | ₩58,280 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩57,999 | ₩58,547 | ₩57,343 | ₩58,186 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩58,948 | ₩59,189 | ₩58,173 | ₩58,320 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,681 | ₩58,681 | ₩57,758 | ₩58,614 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩57,972 | ₩57,985 | ₩57,671 | ₩57,811 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩56,969 | ₩57,905 | ₩56,969 | ₩57,731 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,116 | ₩57,504 | ₩56,768 | ₩57,370 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,675 | ₩56,747 | ₩56,100 | ₩56,247 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩57,063 | ₩57,429 | ₩56,287 | ₩56,728 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,554 | ₩56,815 | ₩56,180 | ₩56,661 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩55,899 | ₩56,220 | ₩55,525 | ₩55,946 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,407 | ₩56,653 | ₩55,670 | ₩56,019 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,277 | ₩57,504 | ₩54,868 | ₩56,915 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,811 | ₩57,811 | ₩56,501 | ₩56,929 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩56,073 | ₩56,728 | ₩56,073 | ₩56,728 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,137 | ₩55,739 | ₩55,137 | ₩55,511 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,257 | ₩55,458 | ₩54,749 | ₩55,251 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩55,003 | ₩55,525 | ₩55,003 | ₩55,284 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,468 | ₩54,889 | ₩54,428 | ₩54,749 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,652 | ₩54,201 | ₩53,652 | ₩53,933 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩54,080 | ₩54,080 | ₩53,586 | ₩53,947 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,214 | ₩54,320 | ₩53,960 | ₩54,080 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,345 | ₩53,786 | ₩53,318 | ₩53,679 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,492 | ₩53,693 | ₩53,184 | ₩53,332 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,291 | ₩53,719 | ₩53,104 | ₩53,439 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩53,091 | ₩53,305 | ₩52,850 | ₩53,291 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,770 | ₩52,770 | ₩52,355 | ₩52,743 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,663 | ₩52,904 | ₩52,543 | ₩52,716 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,369 | ₩52,823 | ₩52,369 | ₩52,676 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩51,954 | ₩52,691 | ₩51,716 | ₩52,342 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,168 | ₩52,168 | ₩51,392 | ₩51,860 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,740 | ₩51,740 | ₩51,039 | ₩51,259 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,486 | ₩51,486 | ₩51,125 | ₩51,406 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,219 | ₩51,245 | ₩50,864 | ₩51,152 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,352 | ₩51,473 | ₩50,965 | ₩51,473 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩51,045 | ₩51,392 | ₩50,858 | ₩51,205 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,684 | ₩51,281 | ₩50,684 | ₩51,098 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩50,884 | ₩50,884 | ₩50,550 | ₩50,751 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,403 | ₩50,858 | ₩50,403 | ₩50,510 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,269 | ₩50,804 | ₩50,269 | ₩50,403 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,673 | ₩51,860 | ₩51,245 | ₩51,299 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,754 | ₩51,780 | ₩51,419 | ₩51,606 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,540 | ₩52,395 | ₩51,540 | ₩51,834 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,647 | ₩52,181 | ₩51,392 | ₩51,553 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,820 | ₩52,232 | ₩51,820 | ₩52,168 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,606 | ₩52,248 | ₩51,606 | ₩52,048 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,487 | ₩51,860 | ₩51,486 | ₩51,767 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩52,008 | ₩52,008 | ₩51,687 | ₩51,754 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,355 | ₩52,436 | ₩51,913 | ₩51,967 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩52,048 | ₩52,436 | ₩51,814 | ₩52,034 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,794 | ₩52,108 | ₩51,740 | ₩52,021 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,499 | ₩52,081 | ₩51,499 | ₩51,700 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,433 | ₩51,893 | ₩51,350 | ₩51,486 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,647 | ₩51,647 | ₩51,017 | ₩51,633 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,418 | ₩51,713 | ₩51,346 | ₩51,660 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,831 | ₩51,352 | ₩50,724 | ₩51,232 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,670 | ₩51,071 | ₩50,617 | ₩51,018 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩50,055 | ₩50,804 | ₩49,921 | ₩50,603 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,392 | ₩51,392 | ₩50,309 | ₩50,670 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,366 | ₩51,366 | ₩50,817 | ₩51,018 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,205 | ₩51,433 | ₩49,873 | ₩51,285 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,141 | ₩52,141 | ₩51,392 | ₩51,580 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,155 | ₩52,904 | ₩52,115 | ₩52,583 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,583 | ₩53,131 | ₩52,208 | ₩52,208 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,222 | ₩52,718 | ₩52,222 | ₩52,703 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,181 | ₩52,302 | ₩51,978 | ₩52,288 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩51,981 | ₩52,275 | ₩51,807 | ₩52,275 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,326 | ₩51,914 | ₩50,991 | ₩51,486 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,767 | ₩51,782 | ₩51,320 | ₩51,593 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,817 | ₩51,687 | ₩50,817 | ₩51,446 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩50,951 | ₩51,125 | ₩50,724 | ₩50,804 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,540 | ₩51,553 | ₩51,265 | ₩51,540 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩50,991 | ₩51,232 | ₩50,916 | ₩51,085 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,272 | ₩51,747 | ₩51,165 | ₩51,285 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,115 | ₩52,115 | ₩51,687 | ₩51,754 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩52,101 | ₩52,101 | ₩51,568 | ₩51,994 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩51,901 | ₩51,927 | ₩51,637 | ₩51,927 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,780 | ₩51,780 | ₩51,327 | ₩51,473 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩51,045 | ₩51,511 | ₩51,045 | ₩51,459 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩50,938 | ₩51,031 | ₩50,605 | ₩50,911 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,229 | ₩50,908 | ₩49,373 | ₩50,697 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,563 | ₩50,978 | ₩50,563 | ₩50,817 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩49,988 | ₩50,389 | ₩49,909 | ₩50,309 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,657 | ₩50,684 | ₩50,296 | ₩50,510 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩50,028 | ₩50,308 | ₩49,895 | ₩50,256 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩49,052 | ₩49,614 | ₩48,853 | ₩49,360 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩49,895 | ₩49,895 | ₩48,517 | ₩49,587 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,493 | ₩49,952 | ₩48,250 | ₩48,250 | -2.51% | 5.5만 |
|---|