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 | ₩64,718 | ₩65,470 | ₩64,416 | ₩64,946 | +0.35% | 10.7만 |
| 2026.10.08 | ₩64,343 | ₩64,752 | ₩63,913 | ₩64,276 | -0.10% | 7.7만 |
| 2026.10.07 | ₩64,504 | ₩65,114 | ₩64,208 | ₩64,839 | +0.52% | 6.6만 |
| 2026.10.06 | ₩65,953 | ₩65,953 | ₩65,067 | ₩65,215 | -1.12% | 10만 |
| 2026.10.05 | ₩65,443 | ₩65,698 | ₩64,933 | ₩65,094 | -0.53% | 8만 |
| 2026.10.02 | ₩64,705 | ₩64,705 | ₩63,904 | ₩64,477 | -0.35% | 6.8만 |
| 2026.10.01 | ₩63,726 | ₩63,912 | ₩63,271 | ₩63,672 | -0.08% | 7.7만 |
| 2026.09.30 | ₩64,624 | ₩64,624 | ₩63,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,860 |
| -1.18% |
| 4.3만 |
| 2026.09.29 | ₩64,584 | ₩64,638 | ₩64,034 | ₩64,450 | -0.21% | 4.2만 |
|---|
| 2026.09.28 | ₩64,772 | ₩65,389 | ₩64,141 | ₩64,691 | -0.12% | 5만 |
|---|
| 2026.09.25 | ₩64,893 | ₩65,040 | ₩64,383 | ₩64,812 | -0.12% | 5.4만 |
|---|
| 2026.09.24 | ₩64,128 | ₩64,745 | ₩63,846 | ₩64,410 | +0.44% | 5.4만 |
|---|
| 2026.09.23 | ₩64,665 | ₩64,806 | ₩64,061 | ₩64,423 | -0.37% | 10.5만 |
|---|
| 2026.09.22 | ₩65,644 | ₩65,738 | ₩65,067 | ₩65,550 | -0.14% | 19.6만 |
|---|
| 2026.09.21 | ₩65,812 | ₩66,067 | ₩65,081 | ₩65,765 | -0.07% | 17.7만 |
|---|
| 2026.09.18 | ₩65,000 | ₩65,067 | ₩64,115 | ₩65,012 | +0.02% | 11.3만 |
|---|
| 2026.09.17 | ₩65,550 | ₩65,792 | ₩65,282 | ₩65,751 | +0.31% | 4.8만 |
|---|
| 2026.09.16 | ₩65,215 | ₩65,890 | ₩64,437 | ₩64,926 | -0.44% | 4.4만 |
|---|
| 2026.09.15 | ₩65,228 | ₩65,403 | ₩65,000 | ₩65,215 | -0.02% | 8.2만 |
|---|
| 2026.09.14 | ₩66,194 | ₩66,194 | ₩65,470 | ₩65,711 | -0.73% | 4.4만 |
|---|
| 2026.09.11 | ₩66,717 | ₩66,959 | ₩66,462 | ₩66,690 | -0.04% | 5.2만 |
|---|
| 2026.09.10 | ₩66,543 | ₩66,543 | ₩65,885 | ₩66,248 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩67,066 | ₩67,422 | ₩66,798 | ₩67,026 | -0.06% | 8.8만 |
|---|
| 2026.09.08 | ₩67,415 | ₩67,415 | ₩66,905 | ₩67,214 | -0.30% | 14.7만 |
|---|
| 2026.09.04 | ₩66,717 | ₩67,308 | ₩66,627 | ₩67,240 | +0.78% | 5.8만 |
|---|
| 2026.09.03 | ₩66,395 | ₩66,603 | ₩65,879 | ₩66,476 | +0.12% | 8.5만 |
|---|
| 2026.09.02 | ₩66,060 | ₩66,248 | ₩65,585 | ₩66,100 | +0.06% | 10.8만 |
|---|
| 2026.09.01 | ₩65,684 | ₩66,414 | ₩65,604 | ₩65,778 | +0.14% | 19.4만 |
|---|
| 2026.08.31 | ₩66,516 | ₩66,516 | ₩65,255 | ₩65,684 | -1.25% | 6.9만 |
|---|
| 2026.08.28 | ₩65,577 | ₩66,124 | ₩65,307 | ₩65,617 | +0.06% | 2.8만 |
|---|
| 2026.08.27 | ₩65,496 | ₩65,508 | ₩65,119 | ₩65,443 | -0.08% | 4.3만 |
|---|
| 2026.08.26 | ₩64,893 | ₩65,384 | ₩64,893 | ₩65,228 | +0.52% | 17.6만 |
|---|
| 2026.08.25 | ₩64,839 | ₩65,000 | ₩64,222 | ₩64,987 | +0.23% | 3.5만 |
|---|
| 2026.08.24 | ₩64,323 | ₩64,323 | ₩63,940 | ₩64,222 | -0.16% | 3.1만 |
|---|
| 2026.08.21 | ₩64,324 | ₩64,638 | ₩64,174 | ₩64,490 | +0.26% | 2.9만 |
|---|
| 2026.08.20 | ₩63,779 | ₩64,182 | ₩63,685 | ₩63,887 | +0.17% | 4.3만 |
|---|
| 2026.08.19 | ₩64,530 | ₩64,560 | ₩64,141 | ₩64,343 | -0.29% | 3.5만 |
|---|
| 2026.08.18 | ₩63,913 | ₩63,999 | ₩63,336 | ₩63,524 | -0.61% | 5.6만 |
|---|
| 2026.08.17 | ₩64,423 | ₩64,584 | ₩64,090 | ₩64,274 | -0.23% | 5.4만 |
|---|
| 2026.08.14 | ₩63,913 | ₩64,048 | ₩63,563 | ₩63,819 | -0.15% | 9.4만 |
|---|
| 2026.08.13 | ₩64,423 | ₩64,423 | ₩63,444 | ₩63,752 | -1.04% | 9.5만 |
|---|
| 2026.08.12 | ₩63,390 | ₩64,375 | ₩63,390 | ₩63,645 | +0.40% | 3.8만 |
|---|
| 2026.08.11 | ₩63,430 | ₩63,511 | ₩62,934 | ₩63,082 | -0.55% | 3.4만 |
|---|
| 2026.08.10 | ₩63,310 | ₩63,350 | ₩62,947 | ₩63,175 | -0.21% | 3.3만 |
|---|
| 2026.08.07 | ₩63,672 | ₩63,672 | ₩62,766 | ₩63,014 | -1.03% | 3만 |
|---|
| 2026.08.06 | ₩62,974 | ₩63,598 | ₩62,491 | ₩62,813 | -0.26% | 79.3만 |
|---|
| 2026.08.05 | ₩62,498 | ₩62,947 | ₩62,361 | ₩62,491 | -0.01% | 13.6만 |
|---|
| 2026.08.04 | ₩61,941 | ₩63,166 | ₩61,941 | ₩62,478 | +0.87% | 11.3만 |
|---|
| 2026.08.03 | ₩60,868 | ₩61,445 | ₩60,754 | ₩61,445 | +0.95% | 3.1만 |
|---|
| 2026.07.31 | ₩62,330 | ₩62,330 | ₩60,291 | ₩60,868 | -2.35% | 19.3만 |
|---|
| 2026.07.30 | ₩61,472 | ₩61,539 | ₩60,500 | ₩61,472 | 0.00% | 9.5만 |
|---|
| 2026.07.29 | ₩59,982 | ₩60,647 | ₩59,178 | ₩59,432 | -0.92% | 3.9만 |
|---|
| 2026.07.28 | ₩59,969 | ₩60,600 | ₩59,714 | ₩60,278 | +0.51% | 3.9만 |
|---|
| 2026.07.27 | ₩62,169 | ₩62,169 | ₩60,237 | ₩61,069 | -1.77% | 9.4만 |
|---|
| 2026.07.24 | ₩60,885 | ₩61,512 | ₩60,801 | ₩60,948 | +0.10% | 5.8만 |
|---|
| 2026.07.23 | ₩61,378 | ₩61,713 | ₩60,727 | ₩61,177 | -0.33% | 7.1만 |
|---|
| 2026.07.22 | ₩61,257 | ₩61,873 | ₩61,257 | ₩61,579 | +0.53% | 2.2만 |
|---|
| 2026.07.21 | ₩61,002 | ₩61,599 | ₩61,002 | ₩61,364 | +0.59% | 1.8만 |
|---|
| 2026.07.20 | ₩61,069 | ₩61,083 | ₩60,036 | ₩60,291 | -1.27% | 14.6만 |
|---|
| 2026.07.17 | ₩59,875 | ₩60,983 | ₩59,795 | ₩60,680 | +1.34% | 3.4만 |
|---|
| 2026.07.16 | ₩61,324 | ₩62,062 | ₩61,016 | ₩61,311 | -0.02% | 6.7만 |
|---|
| 2026.07.15 | ₩61,914 | ₩62,169 | ₩61,284 | ₩61,928 | +0.02% | 9.9만 |
|---|
| 2026.07.14 | ₩62,585 | ₩62,585 | ₩61,740 | ₩62,008 | -0.92% | 4.4만 |
|---|
| 2026.07.13 | ₩62,693 | ₩62,693 | ₩61,438 | ₩61,592 | -1.75% | 5.2만 |
|---|
| 2026.07.10 | ₩63,014 | ₩63,068 | ₩62,290 | ₩63,001 | -0.02% | 4.8만 |
|---|
| 2026.07.09 | ₩61,753 | ₩62,444 | ₩61,753 | ₩62,183 | +0.70% | 5.1만 |
|---|
| 2026.07.08 | ₩61,244 | ₩62,344 | ₩61,002 | ₩61,794 | +0.90% | 26.1만 |
|---|
| 2026.07.07 | ₩62,444 | ₩62,444 | ₩61,244 | ₩61,552 | -1.43% | 22.3만 |
|---|
| 2026.07.06 | ₩62,236 | ₩62,961 | ₩62,236 | ₩62,907 | +1.08% | 3.6만 |
|---|
| 2026.07.02 | ₩61,552 | ₩62,082 | ₩60,553 | ₩61,177 | -0.61% | 12.8만 |
|---|
| 2026.07.01 | ₩60,251 | ₩61,002 | ₩60,184 | ₩60,237 | -0.02% | 8.1만 |
|---|
| 2026.06.30 | ₩60,680 | ₩61,888 | ₩60,600 | ₩60,922 | +0.40% | 7.8만 |
|---|
| 2026.06.29 | ₩60,626 | ₩61,135 | ₩60,117 | ₩60,935 | +0.51% | 5.2만 |
|---|
| 2026.06.26 | ₩59,862 | ₩60,962 | ₩59,862 | ₩60,962 | +1.84% | 17.4만 |
|---|
| 2026.06.25 | ₩60,801 | ₩61,057 | ₩60,492 | ₩60,738 | -0.10% | 3.3만 |
|---|
| 2026.06.24 | ₩61,056 | ₩62,277 | ₩60,439 | ₩61,076 | +0.03% | 12.1만 |
|---|
| 2026.06.23 | ₩61,834 | ₩62,022 | ₩61,190 | ₩61,364 | -0.76% | 7.9만 |
|---|
| 2026.06.22 | ₩64,571 | ₩64,571 | ₩63,699 | ₩63,900 | -1.04% | 10만 |
|---|
| 2026.06.18 | ₩64,195 | ₩64,443 | ₩63,927 | ₩64,249 | +0.08% | 2.5만 |
|---|
| 2026.06.17 | ₩64,624 | ₩65,374 | ₩63,913 | ₩64,007 | -0.95% | 4.7만 |
|---|
| 2026.06.16 | ₩65,067 | ₩65,067 | ₩64,309 | ₩64,410 | -1.01% | 5.3만 |
|---|
| 2026.06.15 | ₩66,838 | ₩66,838 | ₩65,284 | ₩65,389 | -2.17% | 3.6만 |
|---|
| 2026.06.12 | ₩63,739 | ₩64,276 | ₩63,387 | ₩64,162 | +0.66% | 2.2만 |
|---|
| 2026.06.11 | ₩61,230 | ₩63,471 | ₩61,230 | ₩63,310 | +3.40% | 2.4만 |
|---|
| 2026.06.10 | ₩62,290 | ₩62,290 | ₩60,600 | ₩60,707 | -2.54% | 5.3만 |
|---|
| 2026.06.09 | ₩62,478 | ₩62,558 | ₩59,242 | ₩61,109 | -2.19% | 14.7만 |
|---|
| 2026.06.08 | ₩61,109 | ₩61,606 | ₩60,855 | ₩61,002 | -0.18% | 103.5만 |
|---|
| 2026.06.05 | ₩63,068 | ₩63,068 | ₩59,902 | ₩60,385 | -4.25% | 4.6만 |
|---|
| 2026.06.04 | ₩63,296 | ₩63,818 | ₩62,773 | ₩63,565 | +0.42% | 7.3만 |
|---|
| 2026.06.03 | ₩64,302 | ₩64,302 | ₩63,068 | ₩63,323 | -1.52% | 4.6만 |
|---|
| 2026.06.02 | ₩63,940 | ₩64,530 | ₩63,940 | ₩64,302 | +0.57% | 7.6만 |
|---|
| 2026.06.01 | ₩63,222 | ₩63,967 | ₩63,118 | ₩63,927 | +1.11% | 14.1만 |
|---|
| 2026.05.29 | ₩62,773 | ₩64,113 | ₩62,169 | ₩62,599 | -0.28% | 4.7만 |
|---|
| 2026.05.28 | ₩61,847 | ₩62,894 | ₩61,847 | ₩62,330 | +0.78% | 56.6만 |
|---|
| 2026.05.27 | ₩63,055 | ₩63,055 | ₩62,142 | ₩62,558 | -0.79% | 5.8만 |
|---|
| 2026.05.26 | ₩62,921 | ₩63,055 | ₩62,679 | ₩63,014 | +0.15% | 10.7만 |
|---|
| 2026.05.22 | ₩61,311 | ₩62,049 | ₩60,908 | ₩61,056 | -0.42% | 15.7만 |
|---|
| 2026.05.21 | ₩60,559 | ₩61,445 | ₩60,559 | ₩61,351 | +1.31% | 8.8만 |
|---|
| 2026.05.20 | ₩59,553 | ₩60,694 | ₩59,553 | ₩60,519 | +1.62% | 4만 |
|---|
| 2026.05.19 | ₩59,486 | ₩59,785 | ₩58,896 | ₩59,473 | -0.02% | 3만 |
|---|
| 2026.05.18 | ₩60,197 | ₩60,479 | ₩59,432 | ₩59,996 | -0.33% | 10만 |
|---|
| 2026.05.15 | ₩60,345 | ₩60,345 | ₩59,580 | ₩59,795 | -0.91% | 8만 |
|---|
| 2026.05.14 | ₩61,418 | ₩62,269 | ₩61,418 | ₩61,814 | +0.64% | 16.3만 |
|---|
| 2026.05.13 | ₩60,922 | ₩61,646 | ₩60,915 | ₩61,351 | +0.70% | 6.6만 |
|---|
| 2026.05.12 | ₩61,311 | ₩61,807 | ₩60,304 | ₩60,948 | -0.59% | 36.6만 |
|---|
| 2026.05.11 | ₩61,928 | ₩62,451 | ₩61,807 | ₩61,807 | -0.19% | 14.4만 |
|---|
| 2026.05.08 | ₩62,008 | ₩62,772 | ₩61,767 | ₩62,183 | +0.28% | 11.8만 |
|---|
| 2026.05.07 | ₩62,719 | ₩62,719 | ₩61,270 | ₩61,297 | -2.27% | 5.3만 |
|---|
| 2026.05.06 | ₩62,183 | ₩62,599 | ₩61,566 | ₩62,599 | +0.67% | 19.7만 |
|---|
| 2026.05.05 | ₩60,358 | ₩61,431 | ₩60,358 | ₩60,989 | +1.04% | 11.3만 |
|---|
| 2026.05.04 | ₩60,358 | ₩60,358 | ₩59,298 | ₩59,446 | -1.51% | 6.1만 |
|---|
| 2026.05.01 | ₩59,929 | ₩60,975 | ₩59,929 | ₩60,063 | +0.22% | 60.9만 |
|---|
| 2026.04.30 | ₩60,130 | ₩60,559 | ₩59,365 | ₩60,398 | +0.45% | 8만 |
|---|
| 2026.04.29 | ₩59,513 | ₩59,808 | ₩59,151 | ₩59,352 | -0.27% | 11.8만 |
|---|
| 2026.04.28 | ₩59,030 | ₩59,781 | ₩59,030 | ₩59,781 | +1.27% | 5만 |
|---|
| 2026.04.27 | ₩60,197 | ₩60,197 | ₩59,593 | ₩59,647 | -0.91% | 8.3만 |
|---|
| 2026.04.24 | ₩60,090 | ₩60,425 | ₩59,858 | ₩60,197 | +0.18% | 3.6만 |
|---|
| 2026.04.23 | ₩59,996 | ₩60,318 | ₩59,030 | ₩59,540 | -0.76% | 13.5만 |
|---|
| 2026.04.22 | ₩60,372 | ₩60,734 | ₩60,251 | ₩60,479 | +0.18% | 5.7만 |
|---|
| 2026.04.21 | ₩60,506 | ₩60,747 | ₩59,325 | ₩59,325 | -1.95% | 22.9만 |
|---|
| 2026.04.20 | ₩61,029 | ₩61,029 | ₩60,452 | ₩60,640 | -0.64% | 4.7만 |
|---|
| 2026.04.17 | ₩61,042 | ₩61,472 | ₩60,841 | ₩60,935 | -0.18% | 10.5만 |
|---|
| 2026.04.16 | ₩59,768 | ₩60,117 | ₩59,620 | ₩59,728 | -0.07% | 8.8만 |
|---|
| 2026.04.15 | ₩59,862 | ₩60,117 | ₩59,385 | ₩60,117 | +0.43% | 21.6만 |
|---|
| 2026.04.14 | ₩60,264 | ₩60,465 | ₩59,889 | ₩60,465 | +0.33% | 7.7만 |
|---|
| 2026.04.13 | ₩58,976 | ₩59,835 | ₩58,829 | ₩59,768 | +1.34% | 3.1만 |
|---|
| 2026.04.10 | ₩58,976 | ₩59,412 | ₩58,721 | ₩58,990 | +0.02% | 6.1만 |
|---|
| 2026.04.09 | ₩58,426 | ₩59,069 | ₩58,024 | ₩58,896 | +0.80% | 4.8만 |
|---|
| 2026.04.08 | ₩58,399 | ₩58,788 | ₩56,595 | ₩58,574 | +0.30% | 7.2만 |
|---|
| 2026.04.07 | ₩55,542 | ₩56,231 | ₩55,153 | ₩56,078 | +0.97% | 4.2만 |
|---|
| 2026.04.06 | ₩55,891 | ₩56,293 | ₩55,153 | ₩56,025 | +0.24% | 8.1만 |
|---|
| 2026.04.02 | ₩54,603 | ₩55,891 | ₩54,603 | ₩55,891 | +2.36% | 7.3만 |
|---|
| 2026.04.01 | ₩55,716 | ₩56,199 | ₩55,528 | ₩55,756 | +0.07% | 4.1만 |
|---|
| 2026.03.31 | ₩54,522 | ₩55,569 | ₩53,932 | ₩55,555 | +1.89% | 6.1만 |
|---|
| 2026.03.30 | ₩54,603 | ₩54,603 | ₩53,550 | ₩53,855 | -1.37% | 5.3만 |
|---|
| 2026.03.27 | ₩54,079 | ₩54,898 | ₩54,079 | ₩54,469 | +0.72% | 5.1만 |
|---|
| 2026.03.26 | ₩55,837 | ₩55,837 | ₩54,200 | ₩54,200 | -2.93% | 7만 |
|---|
| 2026.03.25 | ₩55,743 | ₩56,333 | ₩55,367 | ₩55,877 | +0.24% | 3.7만 |
|---|
| 2026.03.24 | ₩54,495 | ₩55,335 | ₩54,442 | ₩54,992 | +0.91% | 8.5만 |
|---|
| 2026.03.23 | ₩55,233 | ₩56,427 | ₩53,878 | ₩55,971 | +1.34% | 7.9만 |
|---|
| 2026.03.20 | ₩55,810 | ₩55,810 | ₩54,140 | ₩54,442 | -2.45% | 6.8만 |
|---|
| 2026.03.19 | ₩54,911 | ₩56,387 | ₩54,571 | ₩56,092 | +2.15% | 7.4만 |
|---|
| 2026.03.18 | ₩56,454 | ₩56,535 | ₩55,381 | ₩55,515 | -1.66% | 5.1만 |
|---|
| 2026.03.17 | ₩56,776 | ₩56,776 | ₩56,333 | ₩56,629 | -0.26% | 3만 |
|---|
| 2026.03.16 | ₩55,904 | ₩56,360 | ₩55,783 | ₩56,293 | +0.70% | 2.7만 |
|---|
| 2026.03.13 | ₩55,971 | ₩56,265 | ₩54,871 | ₩55,113 | -1.53% | 5.8만 |
|---|
| 2026.03.12 | ₩56,293 | ₩56,535 | ₩55,307 | ₩55,515 | -1.38% | 16.7만 |
|---|
| 2026.03.11 | ₩56,414 | ₩57,138 | ₩56,374 | ₩56,790 | +0.67% | 4.9만 |
|---|
| 2026.03.10 | ₩56,629 | ₩57,574 | ₩56,320 | ₩56,481 | -0.26% | 5.2만 |
|---|
| 2026.03.09 | ₩54,469 | ₩56,910 | ₩54,334 | ₩56,481 | +3.69% | 8.3만 |
|---|
| 2026.03.06 | ₩55,629 | ₩56,092 | ₩54,764 | ₩55,756 | +0.23% | 10.3만 |
|---|
| 2026.03.05 | ₩56,816 | ₩56,964 | ₩55,220 | ₩55,990 | -1.45% | 14.3만 |
|---|
| 2026.03.04 | ₩56,883 | ₩57,851 | ₩56,572 | ₩57,299 | +0.73% | 10.8만 |
|---|
| 2026.03.03 | ₩56,387 | ₩57,326 | ₩53,540 | ₩56,857 | +0.83% | 15.9만 |
|---|
| 2026.03.02 | ₩59,741 | ₩59,808 | ₩58,782 | ₩59,526 | -0.36% | 16.3만 |
|---|
| 2026.02.27 | ₩59,808 | ₩60,211 | ₩59,567 | ₩60,170 | +0.61% | 5.3만 |
|---|
| 2026.02.26 | ₩60,385 | ₩60,492 | ₩59,567 | ₩60,184 | -0.33% | 8.1만 |
|---|
| 2026.02.25 | ₩60,412 | ₩60,620 | ₩59,996 | ₩60,533 | +0.20% | 6.3만 |
|---|
| 2026.02.24 | ₩60,050 | ₩60,211 | ₩59,501 | ₩60,009 | -0.07% | 13.4만 |
|---|
| 2026.02.23 | ₩60,345 | ₩60,345 | ₩59,432 | ₩59,553 | -1.31% | 9.3만 |
|---|
| 2026.02.20 | ₩58,923 | ₩59,902 | ₩58,896 | ₩59,875 | +1.62% | 5.4만 |
|---|
| 2026.02.19 | ₩58,601 | ₩58,936 | ₩58,312 | ₩58,721 | +0.21% | 7.5만 |
|---|
| 2026.02.18 | ₩58,708 | ₩59,257 | ₩58,507 | ₩58,815 | +0.18% | 7.2만 |
|---|
| 2026.02.17 | ₩57,635 | ₩58,681 | ₩57,353 | ₩58,466 | +1.44% | 11.2만 |
|---|
| 2026.02.13 | ₩58,185 | ₩58,735 | ₩57,527 | ₩58,373 | +0.32% | 6.3만 |
|---|
| 2026.02.12 | ₩59,137 | ₩59,379 | ₩58,359 | ₩58,507 | -1.07% | 7.5만 |
|---|
| 2026.02.11 | ₩58,869 | ₩58,869 | ₩57,943 | ₩58,802 | -0.11% | 7.2만 |
|---|
| 2026.02.10 | ₩58,158 | ₩58,171 | ₩57,856 | ₩57,997 | -0.28% | 6.7만 |
|---|
| 2026.02.09 | ₩57,152 | ₩58,091 | ₩57,152 | ₩57,916 | +1.34% | 5.9만 |
|---|
| 2026.02.06 | ₩57,299 | ₩57,688 | ₩56,950 | ₩57,554 | +0.44% | 4.7만 |
|---|
| 2026.02.05 | ₩56,857 | ₩56,929 | ₩56,280 | ₩56,427 | -0.76% | 5.4만 |
|---|
| 2026.02.04 | ₩57,246 | ₩57,613 | ₩56,468 | ₩56,910 | -0.59% | 6.2만 |
|---|
| 2026.02.03 | ₩56,736 | ₩56,997 | ₩56,360 | ₩56,843 | +0.19% | 9.2만 |
|---|
| 2026.02.02 | ₩56,078 | ₩56,400 | ₩55,703 | ₩56,125 | +0.08% | 8만 |
|---|
| 2026.01.30 | ₩56,588 | ₩56,835 | ₩55,849 | ₩56,199 | -0.69% | 6.1만 |
|---|
| 2026.01.29 | ₩57,460 | ₩57,688 | ₩55,044 | ₩57,098 | -0.63% | 12.5만 |
|---|
| 2026.01.28 | ₩57,997 | ₩57,997 | ₩56,682 | ₩57,111 | -1.53% | 10.4만 |
|---|
| 2026.01.27 | ₩56,253 | ₩56,910 | ₩56,253 | ₩56,910 | +1.17% | 15.8만 |
|---|
| 2026.01.26 | ₩55,314 | ₩55,917 | ₩55,314 | ₩55,689 | +0.68% | 5.1만 |
|---|
| 2026.01.23 | ₩55,434 | ₩55,636 | ₩54,925 | ₩55,428 | -0.01% | 9.4만 |
|---|
| 2026.01.22 | ₩55,180 | ₩55,703 | ₩55,180 | ₩55,461 | +0.51% | 5.6만 |
|---|
| 2026.01.21 | ₩54,643 | ₩55,066 | ₩54,603 | ₩54,925 | +0.52% | 5.4만 |
|---|
| 2026.01.20 | ₩53,825 | ₩54,375 | ₩53,825 | ₩54,106 | +0.52% | 8.4만 |
|---|
| 2026.01.16 | ₩54,254 | ₩54,254 | ₩53,758 | ₩54,120 | -0.25% | 3.6만 |
|---|
| 2026.01.15 | ₩54,388 | ₩54,494 | ₩54,133 | ₩54,254 | -0.25% | 3.5만 |
|---|
| 2026.01.14 | ₩53,516 | ₩53,959 | ₩53,489 | ₩53,851 | +0.63% | 4.2만 |
|---|
| 2026.01.13 | ₩53,664 | ₩53,865 | ₩53,355 | ₩53,503 | -0.30% | 3.6만 |
|---|
| 2026.01.12 | ₩53,462 | ₩53,892 | ₩53,275 | ₩53,610 | +0.28% | 8만 |
|---|
| 2026.01.09 | ₩53,261 | ₩53,476 | ₩53,020 | ₩53,462 | +0.38% | 4.9만 |
|---|
| 2026.01.08 | ₩52,939 | ₩52,939 | ₩52,523 | ₩52,912 | -0.05% | 8.3만 |
|---|
| 2026.01.07 | ₩52,832 | ₩53,073 | ₩52,711 | ₩52,885 | +0.10% | 3.4만 |
|---|
| 2026.01.06 | ₩52,537 | ₩52,993 | ₩52,537 | ₩52,845 | +0.59% | 7.5만 |
|---|
| 2026.01.05 | ₩52,121 | ₩52,860 | ₩51,882 | ₩52,510 | +0.75% | 11.2만 |
|---|
| 2026.01.02 | ₩52,335 | ₩52,335 | ₩51,557 | ₩52,027 | -0.59% | 5.5만 |
|---|
| 2025.12.31 | ₩51,906 | ₩51,906 | ₩51,203 | ₩51,423 | -0.93% | 2.9만 |
|---|
| 2025.12.30 | ₩51,651 | ₩51,651 | ₩51,289 | ₩51,571 | -0.16% | 3.5만 |
|---|
| 2025.12.29 | ₩51,383 | ₩51,410 | ₩51,027 | ₩51,316 | -0.13% | 3.6만 |
|---|
| 2025.12.26 | ₩51,517 | ₩51,638 | ₩51,128 | ₩51,638 | +0.23% | 1만 |
|---|
| 2025.12.24 | ₩51,208 | ₩51,557 | ₩51,021 | ₩51,369 | +0.31% | 2.1만 |
|---|
| 2025.12.23 | ₩50,846 | ₩51,446 | ₩50,846 | ₩51,262 | +0.82% | 4.1만 |
|---|
| 2025.12.22 | ₩51,047 | ₩51,047 | ₩50,712 | ₩50,913 | -0.26% | 4만 |
|---|
| 2025.12.19 | ₩50,565 | ₩51,021 | ₩50,565 | ₩50,672 | +0.21% | 11.7만 |
|---|
| 2025.12.18 | ₩50,430 | ₩50,967 | ₩50,430 | ₩50,565 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩51,839 | ₩52,027 | ₩51,410 | ₩51,463 | -0.72% | 5.2만 |
|---|
| 2025.12.16 | ₩51,920 | ₩51,946 | ₩51,584 | ₩51,772 | -0.28% | 3.2만 |
|---|
| 2025.12.15 | ₩51,705 | ₩52,563 | ₩51,705 | ₩52,000 | +0.57% | 5.3만 |
|---|
| 2025.12.12 | ₩51,812 | ₩52,349 | ₩51,557 | ₩51,718 | -0.18% | 4.8만 |
|---|
| 2025.12.11 | ₩51,987 | ₩52,400 | ₩51,987 | ₩52,335 | +0.67% | 3.3만 |
|---|
| 2025.12.10 | ₩51,772 | ₩52,416 | ₩51,772 | ₩52,215 | +0.86% | 2.1만 |
|---|
| 2025.12.09 | ₩51,653 | ₩52,027 | ₩51,651 | ₩51,933 | +0.54% | 2.5만 |
|---|
| 2025.12.08 | ₩52,174 | ₩52,174 | ₩51,852 | ₩51,920 | -0.49% | 2.7만 |
|---|
| 2025.12.05 | ₩52,523 | ₩52,604 | ₩52,079 | ₩52,134 | -0.74% | 2.8만 |
|---|
| 2025.12.04 | ₩52,215 | ₩52,604 | ₩51,980 | ₩52,201 | -0.03% | 4.2만 |
|---|
| 2025.12.03 | ₩51,960 | ₩52,275 | ₩51,906 | ₩52,188 | +0.44% | 5.1만 |
|---|
| 2025.12.02 | ₩51,665 | ₩52,248 | ₩51,665 | ₩51,866 | +0.39% | 3.3만 |
|---|
| 2025.12.01 | ₩51,598 | ₩52,059 | ₩51,514 | ₩51,651 | +0.10% | 4.8만 |
|---|
| 2025.11.28 | ₩51,812 | ₩51,812 | ₩51,180 | ₩51,799 | -0.03% | 1.1만 |
|---|
| 2025.11.26 | ₩51,583 | ₩51,879 | ₩51,510 | ₩51,826 | +0.47% | 3.5만 |
|---|
| 2025.11.25 | ₩50,994 | ₩51,517 | ₩50,887 | ₩51,396 | +0.79% | 5.4만 |
|---|
| 2025.11.24 | ₩50,833 | ₩51,235 | ₩50,779 | ₩51,182 | +0.69% | 11.2만 |
|---|
| 2025.11.21 | ₩50,216 | ₩50,967 | ₩50,082 | ₩50,766 | +1.10% | 21.3만 |
|---|
| 2025.11.20 | ₩51,557 | ₩51,557 | ₩50,471 | ₩50,833 | -1.41% | 12.1만 |
|---|
| 2025.11.19 | ₩51,530 | ₩51,530 | ₩50,980 | ₩51,182 | -0.68% | 3.5만 |
|---|
| 2025.11.18 | ₩51,369 | ₩51,598 | ₩50,033 | ₩51,450 | +0.16% | 6.7만 |
|---|
| 2025.11.17 | ₩52,309 | ₩52,309 | ₩51,557 | ₩51,745 | -1.08% | 3.6만 |
|---|
| 2025.11.14 | ₩52,322 | ₩53,073 | ₩52,282 | ₩52,751 | +0.82% | 2.5만 |
|---|
| 2025.11.13 | ₩52,751 | ₩53,301 | ₩52,376 | ₩52,376 | -0.71% | 3.3만 |
|---|
| 2025.11.12 | ₩52,389 | ₩52,887 | ₩52,389 | ₩52,872 | +0.92% | 1.9만 |
|---|
| 2025.11.11 | ₩52,349 | ₩52,470 | ₩52,145 | ₩52,456 | +0.21% | 2.9만 |
|---|
| 2025.11.10 | ₩52,148 | ₩52,443 | ₩51,973 | ₩52,443 | +0.57% | 1.9만 |
|---|
| 2025.11.07 | ₩51,490 | ₩52,081 | ₩51,155 | ₩51,651 | +0.31% | 3.6만 |
|---|
| 2025.11.06 | ₩51,933 | ₩51,948 | ₩51,485 | ₩51,759 | -0.34% | 2.3만 |
|---|
| 2025.11.05 | ₩50,980 | ₩51,852 | ₩50,980 | ₩51,611 | +1.24% | 3.4만 |
|---|
| 2025.11.04 | ₩51,115 | ₩51,289 | ₩50,887 | ₩50,967 | -0.29% | 3.4만 |
|---|
| 2025.11.03 | ₩51,705 | ₩51,718 | ₩51,430 | ₩51,705 | 0.00% | 3.8만 |
|---|
| 2025.10.31 | ₩51,155 | ₩51,396 | ₩51,080 | ₩51,249 | +0.18% | 2.8만 |
|---|
| 2025.10.30 | ₩51,437 | ₩51,913 | ₩51,329 | ₩51,450 | +0.03% | 2.5만 |
|---|
| 2025.10.29 | ₩52,282 | ₩52,282 | ₩51,852 | ₩51,920 | -0.69% | 2.1만 |
|---|
| 2025.10.28 | ₩52,268 | ₩52,268 | ₩51,733 | ₩52,161 | -0.21% | 3.4만 |
|---|
| 2025.10.27 | ₩52,067 | ₩52,094 | ₩51,803 | ₩52,094 | +0.05% | 2.3만 |
|---|
| 2025.10.24 | ₩51,946 | ₩51,946 | ₩51,492 | ₩51,638 | -0.59% | 3.7만 |
|---|
| 2025.10.23 | ₩51,208 | ₩51,677 | ₩51,208 | ₩51,624 | +0.81% | 1.9만 |
|---|
| 2025.10.22 | ₩51,101 | ₩51,195 | ₩50,767 | ₩51,074 | -0.05% | 3.7만 |
|---|
| 2025.10.21 | ₩50,390 | ₩51,072 | ₩49,532 | ₩50,860 | +0.93% | 17.8만 |
|---|
| 2025.10.20 | ₩50,726 | ₩51,141 | ₩50,726 | ₩50,980 | +0.50% | 2.2만 |
|---|
| 2025.10.17 | ₩50,149 | ₩50,551 | ₩50,069 | ₩50,471 | +0.64% | 3.6만 |
|---|
| 2025.10.16 | ₩50,819 | ₩50,846 | ₩50,457 | ₩50,672 | -0.29% | 6.2만 |
|---|
| 2025.10.15 | ₩50,189 | ₩50,469 | ₩50,055 | ₩50,417 | +0.45% | 5.3만 |
|---|
| 2025.10.14 | ₩49,210 | ₩49,773 | ₩49,010 | ₩49,518 | +0.63% | 2.6만 |
|---|
| 2025.10.13 | ₩50,055 | ₩50,055 | ₩48,673 | ₩49,746 | -0.62% | 2.4만 |
|---|
| 2025.10.10 | ₩49,652 | ₩50,112 | ₩48,405 | ₩48,405 | -2.51% | 5.5만 |
|---|