시장 데이터를 불러오는 중
전체 종목
Cambria Foreign Shareholder Yield ETF 과거 주가
Cambria Foreign Shareholder Yield ETF · FYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Foreign Shareholder Yield ETF · FYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,906 | ₩52,906 | ₩52,478 | ₩52,906 | 0.00% | 2.6만 |
| 2026.10.08 | ₩52,291 | ₩52,732 | ₩52,171 | ₩52,719 | +0.82% | 4.3만 |
| 2026.10.07 | ₩52,224 | ₩52,398 | ₩52,077 | ₩52,384 | +0.31% | 5.7만 |
| 2026.10.06 | ₩53,066 | ₩53,066 | ₩52,665 | ₩52,839 | -0.43% | 4.8만 |
| 2026.10.05 | ₩52,598 | ₩52,959 | ₩52,478 | ₩52,919 | +0.61% | 4.4만 |
| 2026.10.02 | ₩52,505 | ₩52,986 | ₩52,398 | ₩52,986 | +0.92% | 8.4만 |
| 2026.10.01 | ₩52,745 | ₩52,759 | ₩52,171 | ₩52,545 | -0.38% | 48.7만 |
| 2026.09.30 | ₩53,507 | ₩53,547 | ₩52,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,852 |
| -1.22% |
| 8.6만 |
| 2026.09.29 | ₩53,534 | ₩53,534 | ₩52,759 | ₩53,093 | -0.82% | 3.6만 |
|---|
| 2026.09.28 | ₩53,975 | ₩54,029 | ₩53,561 | ₩53,708 | -0.50% | 3.4만 |
|---|
| 2026.09.25 | ₩53,761 | ₩53,895 | ₩53,507 | ₩53,868 | +0.20% | 6.8만 |
|---|
| 2026.09.24 | ₩53,494 | ₩53,815 | ₩53,360 | ₩53,668 | +0.32% | 4.8만 |
|---|
| 2026.09.23 | ₩53,775 | ₩53,801 | ₩53,146 | ₩53,547 | -0.42% | 2.7만 |
|---|
| 2026.09.22 | ₩54,176 | ₩54,269 | ₩53,895 | ₩54,109 | -0.12% | 5만 |
|---|
| 2026.09.21 | ₩54,349 | ₩54,349 | ₩54,042 | ₩54,202 | -0.27% | 7.6만 |
|---|
| 2026.09.18 | ₩53,882 | ₩54,176 | ₩53,467 | ₩53,975 | +0.17% | 10.5만 |
|---|
| 2026.09.17 | ₩55,085 | ₩55,205 | ₩54,804 | ₩55,044 | -0.07% | 6.4만 |
|---|
| 2026.09.16 | ₩55,071 | ₩55,205 | ₩54,443 | ₩54,724 | -0.63% | 7.7만 |
|---|
| 2026.09.15 | ₩54,537 | ₩54,991 | ₩54,336 | ₩54,964 | +0.78% | 6.9만 |
|---|
| 2026.09.14 | ₩55,258 | ₩55,258 | ₩54,577 | ₩54,657 | -1.09% | 5.9만 |
|---|
| 2026.09.11 | ₩54,857 | ₩55,018 | ₩54,670 | ₩54,844 | -0.02% | 2.8만 |
|---|
| 2026.09.10 | ₩54,563 | ₩54,590 | ₩54,349 | ₩54,443 | -0.22% | 3.8만 |
|---|
| 2026.09.09 | ₩55,151 | ₩55,151 | ₩54,710 | ₩54,777 | -0.68% | 2.8만 |
|---|
| 2026.09.08 | ₩55,205 | ₩55,205 | ₩54,831 | ₩54,911 | -0.53% | 5만 |
|---|
| 2026.09.04 | ₩54,871 | ₩55,138 | ₩54,577 | ₩55,058 | +0.34% | 4.3만 |
|---|
| 2026.09.03 | ₩55,111 | ₩55,205 | ₩54,777 | ₩55,138 | +0.05% | 6만 |
|---|
| 2026.09.02 | ₩54,496 | ₩54,537 | ₩54,082 | ₩54,443 | -0.10% | 5.4만 |
|---|
| 2026.09.01 | ₩54,283 | ₩54,603 | ₩54,269 | ₩54,376 | +0.17% | 17.3만 |
|---|
| 2026.08.31 | ₩54,510 | ₩54,523 | ₩54,015 | ₩54,269 | -0.44% | 6.9만 |
|---|
| 2026.08.28 | ₩54,149 | ₩54,229 | ₩53,828 | ₩54,015 | -0.25% | 1.9만 |
|---|
| 2026.08.27 | ₩53,815 | ₩54,176 | ₩53,815 | ₩54,082 | +0.50% | 3.3만 |
|---|
| 2026.08.26 | ₩54,376 | ₩54,376 | ₩53,775 | ₩54,069 | -0.57% | 3.1만 |
|---|
| 2026.08.25 | ₩54,162 | ₩54,309 | ₩54,136 | ₩54,269 | +0.20% | 3.3만 |
|---|
| 2026.08.24 | ₩54,577 | ₩54,577 | ₩54,095 | ₩54,390 | -0.34% | 3.9만 |
|---|
| 2026.08.21 | ₩54,349 | ₩54,590 | ₩53,815 | ₩54,470 | +0.22% | 3.9만 |
|---|
| 2026.08.20 | ₩54,443 | ₩54,443 | ₩53,561 | ₩53,935 | -0.93% | 3만 |
|---|
| 2026.08.19 | ₩54,563 | ₩54,563 | ₩53,828 | ₩53,962 | -1.10% | 4.4만 |
|---|
| 2026.08.18 | ₩53,868 | ₩54,095 | ₩53,588 | ₩53,788 | -0.15% | 3.6만 |
|---|
| 2026.08.17 | ₩53,788 | ₩54,029 | ₩53,788 | ₩53,935 | +0.27% | 4.7만 |
|---|
| 2026.08.14 | ₩53,574 | ₩53,855 | ₩53,574 | ₩53,801 | +0.42% | 3.1만 |
|---|
| 2026.08.13 | ₩53,387 | ₩53,387 | ₩53,160 | ₩53,320 | -0.13% | 2.5만 |
|---|
| 2026.08.12 | ₩53,374 | ₩53,467 | ₩53,093 | ₩53,227 | -0.28% | 3.6만 |
|---|
| 2026.08.11 | ₩53,106 | ₩53,267 | ₩53,013 | ₩53,146 | +0.08% | 4.6만 |
|---|
| 2026.08.10 | ₩52,866 | ₩53,186 | ₩52,866 | ₩53,080 | +0.40% | 2.2만 |
|---|
| 2026.08.07 | ₩53,013 | ₩53,146 | ₩52,892 | ₩53,053 | +0.08% | 4.6만 |
|---|
| 2026.08.06 | ₩53,026 | ₩53,026 | ₩52,291 | ₩52,532 | -0.93% | 100.2만 |
|---|
| 2026.08.05 | ₩52,598 | ₩52,598 | ₩52,304 | ₩52,318 | -0.53% | 5.7만 |
|---|
| 2026.08.04 | ₩52,291 | ₩52,425 | ₩52,037 | ₩52,384 | +0.18% | 2.8만 |
|---|
| 2026.08.03 | ₩52,224 | ₩52,532 | ₩52,064 | ₩52,251 | +0.05% | 4.7만 |
|---|
| 2026.07.31 | ₩52,572 | ₩52,772 | ₩51,970 | ₩52,545 | -0.05% | 3.7만 |
|---|
| 2026.07.30 | ₩52,090 | ₩52,986 | ₩52,090 | ₩52,598 | +0.98% | 4.7만 |
|---|
| 2026.07.29 | ₩51,703 | ₩52,184 | ₩51,409 | ₩51,676 | -0.05% | 3.6만 |
|---|
| 2026.07.28 | ₩51,636 | ₩51,636 | ₩50,981 | ₩51,409 | -0.44% | 3.5만 |
|---|
| 2026.07.27 | ₩51,689 | ₩51,783 | ₩51,489 | ₩51,569 | -0.23% | 2.3만 |
|---|
| 2026.07.24 | ₩51,569 | ₩51,730 | ₩51,476 | ₩51,649 | +0.16% | 4.2만 |
|---|
| 2026.07.23 | ₩51,596 | ₩51,609 | ₩51,208 | ₩51,315 | -0.54% | 10.2만 |
|---|
| 2026.07.22 | ₩51,529 | ₩51,730 | ₩51,462 | ₩51,623 | +0.18% | 3만 |
|---|
| 2026.07.21 | ₩50,887 | ₩51,315 | ₩50,780 | ₩51,181 | +0.58% | 5.6만 |
|---|
| 2026.07.20 | ₩50,740 | ₩51,101 | ₩50,633 | ₩50,674 | -0.13% | 2.3만 |
|---|
| 2026.07.17 | ₩50,754 | ₩50,847 | ₩50,486 | ₩50,754 | 0.00% | 7.1만 |
|---|
| 2026.07.16 | ₩50,406 | ₩50,780 | ₩50,406 | ₩50,714 | +0.61% | 1.8만 |
|---|
| 2026.07.15 | ₩50,580 | ₩51,008 | ₩50,460 | ₩50,887 | +0.61% | 3.8만 |
|---|
| 2026.07.14 | ₩50,633 | ₩50,740 | ₩50,299 | ₩50,607 | -0.05% | 5.5만 |
|---|
| 2026.07.13 | ₩49,791 | ₩50,473 | ₩49,791 | ₩49,952 | +0.32% | 3.2만 |
|---|
| 2026.07.10 | ₩49,872 | ₩50,406 | ₩49,671 | ₩49,978 | +0.21% | 3.7만 |
|---|
| 2026.07.09 | ₩49,577 | ₩49,671 | ₩49,404 | ₩49,537 | -0.08% | 2.8만 |
|---|
| 2026.07.08 | ₩49,257 | ₩49,537 | ₩49,190 | ₩49,537 | +0.57% | 5만 |
|---|
| 2026.07.07 | ₩49,658 | ₩49,658 | ₩49,297 | ₩49,524 | -0.27% | 12.1만 |
|---|
| 2026.07.06 | ₩49,778 | ₩49,778 | ₩49,310 | ₩49,644 | -0.27% | 7.7만 |
|---|
| 2026.07.02 | ₩49,056 | ₩49,444 | ₩49,029 | ₩49,364 | +0.63% | 4.2만 |
|---|
| 2026.07.01 | ₩48,415 | ₩48,762 | ₩48,388 | ₩48,709 | +0.61% | 6.3만 |
|---|
| 2026.06.30 | ₩48,709 | ₩48,829 | ₩48,588 | ₩48,775 | +0.14% | 7.6만 |
|---|
| 2026.06.29 | ₩48,949 | ₩49,043 | ₩48,588 | ₩48,949 | 0.00% | 4.9만 |
|---|
| 2026.06.26 | ₩48,989 | ₩49,203 | ₩48,789 | ₩48,789 | -0.41% | 5.3만 |
|---|
| 2026.06.25 | ₩49,190 | ₩49,724 | ₩49,190 | ₩49,323 | +0.27% | 5.4만 |
|---|
| 2026.06.24 | ₩49,497 | ₩49,497 | ₩49,016 | ₩49,123 | -0.76% | 3.8만 |
|---|
| 2026.06.23 | ₩49,631 | ₩49,898 | ₩49,497 | ₩49,765 | +0.27% | 5.7만 |
|---|
| 2026.06.22 | ₩50,139 | ₩50,513 | ₩50,139 | ₩50,420 | +0.56% | 10.6만 |
|---|
| 2026.06.18 | ₩50,299 | ₩50,313 | ₩49,858 | ₩49,938 | -0.72% | 5.6만 |
|---|
| 2026.06.17 | ₩51,623 | ₩51,703 | ₩50,928 | ₩50,994 | -1.22% | 6.8만 |
|---|
| 2026.06.16 | ₩51,582 | ₩51,756 | ₩51,529 | ₩51,582 | 0.00% | 3.1만 |
|---|
| 2026.06.15 | ₩51,983 | ₩51,983 | ₩51,462 | ₩51,569 | -0.80% | 5.2만 |
|---|
| 2026.06.12 | ₩51,596 | ₩52,237 | ₩51,596 | ₩51,957 | +0.70% | 5.4만 |
|---|
| 2026.06.11 | ₩51,329 | ₩51,877 | ₩51,181 | ₩51,850 | +1.02% | 3.8만 |
|---|
| 2026.06.10 | ₩50,861 | ₩51,262 | ₩50,740 | ₩50,780 | -0.16% | 3.9만 |
|---|
| 2026.06.09 | ₩51,703 | ₩51,703 | ₩50,473 | ₩51,235 | -0.90% | 3.4만 |
|---|
| 2026.06.08 | ₩51,275 | ₩51,462 | ₩51,034 | ₩51,302 | +0.05% | 168.9만 |
|---|
| 2026.06.05 | ₩51,582 | ₩51,623 | ₩50,754 | ₩50,887 | -1.35% | 4.3만 |
|---|
| 2026.06.04 | ₩51,422 | ₩51,756 | ₩51,422 | ₩51,703 | +0.55% | 6.3만 |
|---|
| 2026.06.03 | ₩51,262 | ₩51,636 | ₩51,262 | ₩51,329 | +0.13% | 6.1만 |
|---|
| 2026.06.02 | ₩51,141 | ₩51,435 | ₩51,115 | ₩51,422 | +0.55% | 5만 |
|---|
| 2026.06.01 | ₩50,874 | ₩51,302 | ₩50,861 | ₩51,208 | +0.66% | 5.2만 |
|---|
| 2026.05.29 | ₩51,235 | ₩51,235 | ₩50,981 | ₩51,048 | -0.37% | 3.7만 |
|---|
| 2026.05.28 | ₩51,048 | ₩51,275 | ₩50,901 | ₩50,968 | -0.16% | 4.6만 |
|---|
| 2026.05.27 | ₩51,235 | ₩51,248 | ₩51,048 | ₩51,088 | -0.29% | 9.6만 |
|---|
| 2026.05.26 | ₩52,077 | ₩52,077 | ₩51,529 | ₩51,623 | -0.87% | 4.8만 |
|---|
| 2026.05.22 | ₩51,569 | ₩51,569 | ₩51,355 | ₩51,409 | -0.31% | 5.1만 |
|---|
| 2026.05.21 | ₩51,957 | ₩52,024 | ₩51,716 | ₩51,903 | -0.10% | 9.1만 |
|---|
| 2026.05.20 | ₩51,730 | ₩52,050 | ₩51,703 | ₩51,903 | +0.34% | 2.5만 |
|---|
| 2026.05.19 | ₩51,689 | ₩52,224 | ₩51,689 | ₩51,796 | +0.21% | 6.5만 |
|---|
| 2026.05.18 | ₩51,823 | ₩52,131 | ₩51,823 | ₩52,131 | +0.59% | 5.4만 |
|---|
| 2026.05.15 | ₩51,556 | ₩51,703 | ₩51,409 | ₩51,623 | +0.13% | 5.6만 |
|---|
| 2026.05.14 | ₩51,877 | ₩52,037 | ₩51,850 | ₩51,850 | -0.05% | 3.8만 |
|---|
| 2026.05.13 | ₩51,409 | ₩51,783 | ₩51,409 | ₩51,716 | +0.60% | 2.5만 |
|---|
| 2026.05.12 | ₩51,315 | ₩51,542 | ₩51,115 | ₩51,382 | +0.13% | 10.6만 |
|---|
| 2026.05.11 | ₩51,288 | ₩51,730 | ₩51,288 | ₩51,609 | +0.63% | 4.9만 |
|---|
| 2026.05.08 | ₩50,834 | ₩51,422 | ₩50,834 | ₩51,021 | +0.37% | 9.1만 |
|---|
| 2026.05.07 | ₩51,208 | ₩51,248 | ₩50,767 | ₩50,767 | -0.86% | 5.1만 |
|---|
| 2026.05.06 | ₩51,636 | ₩51,636 | ₩51,329 | ₩51,449 | -0.36% | 8.6만 |
|---|
| 2026.05.05 | ₩51,115 | ₩51,502 | ₩51,115 | ₩51,355 | +0.47% | 16.9만 |
|---|
| 2026.05.04 | ₩51,449 | ₩51,449 | ₩50,928 | ₩51,034 | -0.81% | 7.3만 |
|---|
| 2026.05.01 | ₩51,823 | ₩51,836 | ₩51,141 | ₩51,369 | -0.88% | 62.8만 |
|---|
| 2026.04.30 | ₩51,235 | ₩52,024 | ₩51,235 | ₩51,823 | +1.15% | 5.3만 |
|---|
| 2026.04.29 | ₩51,208 | ₩51,208 | ₩50,780 | ₩51,034 | -0.34% | 4.8만 |
|---|
| 2026.04.28 | ₩50,968 | ₩51,181 | ₩50,754 | ₩51,181 | +0.42% | 4.6만 |
|---|
| 2026.04.27 | ₩50,700 | ₩50,901 | ₩50,633 | ₩50,633 | -0.13% | 4.6만 |
|---|
| 2026.04.24 | ₩50,633 | ₩50,674 | ₩50,420 | ₩50,473 | -0.32% | 6.8만 |
|---|
| 2026.04.23 | ₩50,527 | ₩50,847 | ₩50,353 | ₩50,580 | +0.11% | 4.6만 |
|---|
| 2026.04.22 | ₩50,714 | ₩50,794 | ₩50,500 | ₩50,660 | -0.11% | 3.9만 |
|---|
| 2026.04.21 | ₩50,754 | ₩50,807 | ₩50,286 | ₩50,420 | -0.66% | 9.2만 |
|---|
| 2026.04.20 | ₩50,834 | ₩50,914 | ₩50,620 | ₩50,861 | +0.05% | 6.3만 |
|---|
| 2026.04.17 | ₩51,275 | ₩51,275 | ₩50,727 | ₩50,767 | -0.99% | 14만 |
|---|
| 2026.04.16 | ₩50,847 | ₩51,235 | ₩50,847 | ₩51,088 | +0.47% | 4.6만 |
|---|
| 2026.04.15 | ₩50,981 | ₩51,075 | ₩50,861 | ₩50,928 | -0.10% | 4.9만 |
|---|
| 2026.04.14 | ₩51,329 | ₩51,422 | ₩51,075 | ₩51,302 | -0.05% | 12.7만 |
|---|
| 2026.04.13 | ₩50,780 | ₩51,369 | ₩50,647 | ₩51,342 | +1.11% | 4.9만 |
|---|
| 2026.04.10 | ₩51,128 | ₩51,168 | ₩50,861 | ₩50,994 | -0.26% | 5.7만 |
|---|
| 2026.04.09 | ₩50,887 | ₩51,275 | ₩50,700 | ₩51,128 | +0.47% | 5.3만 |
|---|
| 2026.04.08 | ₩51,208 | ₩51,208 | ₩50,540 | ₩50,901 | -0.60% | 5.1만 |
|---|
| 2026.04.07 | ₩49,978 | ₩50,513 | ₩49,965 | ₩50,379 | +0.80% | 5.4만 |
|---|
| 2026.04.06 | ₩49,738 | ₩50,406 | ₩49,738 | ₩50,126 | +0.78% | 7.5만 |
|---|
| 2026.04.02 | ₩49,203 | ₩50,126 | ₩49,203 | ₩49,858 | +1.33% | 5.2만 |
|---|
| 2026.04.01 | ₩50,206 | ₩50,286 | ₩49,738 | ₩49,751 | -0.91% | 6.3만 |
|---|
| 2026.03.31 | ₩49,457 | ₩49,965 | ₩49,203 | ₩49,912 | +0.92% | 3.4만 |
|---|
| 2026.03.30 | ₩49,163 | ₩49,283 | ₩48,749 | ₩48,816 | -0.71% | 4.5만 |
|---|
| 2026.03.27 | ₩48,695 | ₩49,043 | ₩48,588 | ₩48,642 | -0.11% | 3.8만 |
|---|
| 2026.03.26 | ₩49,029 | ₩49,350 | ₩48,762 | ₩48,762 | -0.55% | 6.1만 |
|---|
| 2026.03.25 | ₩49,471 | ₩49,471 | ₩49,110 | ₩49,350 | -0.24% | 3.2만 |
|---|
| 2026.03.24 | ₩48,401 | ₩49,203 | ₩48,401 | ₩48,829 | +0.88% | 4.7만 |
|---|
| 2026.03.23 | ₩48,735 | ₩49,070 | ₩48,308 | ₩48,588 | -0.30% | 6만 |
|---|
| 2026.03.20 | ₩48,829 | ₩48,949 | ₩48,067 | ₩48,161 | -1.37% | 4.5만 |
|---|
| 2026.03.19 | ₩48,562 | ₩49,497 | ₩48,562 | ₩49,310 | +1.54% | 4.3만 |
|---|
| 2026.03.18 | ₩49,257 | ₩49,471 | ₩49,016 | ₩49,043 | -0.43% | 3.4만 |
|---|
| 2026.03.17 | ₩49,123 | ₩49,390 | ₩49,123 | ₩49,243 | +0.24% | 2.6만 |
|---|
| 2026.03.16 | ₩48,535 | ₩48,802 | ₩48,428 | ₩48,695 | +0.33% | 3.2만 |
|---|
| 2026.03.13 | ₩48,602 | ₩48,602 | ₩48,027 | ₩48,134 | -0.96% | 13.3만 |
|---|
| 2026.03.12 | ₩48,628 | ₩48,896 | ₩48,455 | ₩48,615 | -0.03% | 5.1만 |
|---|
| 2026.03.11 | ₩48,896 | ₩49,377 | ₩48,882 | ₩49,297 | +0.82% | 5.7만 |
|---|
| 2026.03.10 | ₩49,217 | ₩49,524 | ₩49,003 | ₩49,150 | -0.14% | 4.6만 |
|---|
| 2026.03.09 | ₩48,254 | ₩49,110 | ₩48,094 | ₩48,949 | +1.44% | 6.2만 |
|---|
| 2026.03.06 | ₩48,227 | ₩49,043 | ₩48,227 | ₩48,909 | +1.41% | 8.3만 |
|---|
| 2026.03.05 | ₩49,016 | ₩49,297 | ₩48,521 | ₩48,842 | -0.35% | 3.6만 |
|---|
| 2026.03.04 | ₩49,457 | ₩49,791 | ₩49,217 | ₩49,658 | +0.41% | 9.8만 |
|---|
| 2026.03.03 | ₩49,150 | ₩49,778 | ₩48,762 | ₩49,698 | +1.12% | 15.7만 |
|---|
| 2026.03.02 | ₩50,861 | ₩50,954 | ₩50,313 | ₩50,807 | -0.11% | 15만 |
|---|
| 2026.02.27 | ₩50,647 | ₩50,968 | ₩50,647 | ₩50,901 | +0.50% | 4.6만 |
|---|
| 2026.02.26 | ₩50,353 | ₩50,660 | ₩50,246 | ₩50,620 | +0.53% | 4.7만 |
|---|
| 2026.02.25 | ₩50,206 | ₩50,593 | ₩50,206 | ₩50,540 | +0.67% | 7.2만 |
|---|
| 2026.02.24 | ₩50,192 | ₩50,446 | ₩50,085 | ₩50,353 | +0.32% | 6.4만 |
|---|
| 2026.02.23 | ₩50,513 | ₩50,553 | ₩49,912 | ₩50,099 | -0.82% | 7.1만 |
|---|
| 2026.02.20 | ₩50,059 | ₩50,379 | ₩49,885 | ₩50,366 | +0.61% | 27.5만 |
|---|
| 2026.02.19 | ₩49,765 | ₩50,112 | ₩49,765 | ₩50,112 | +0.70% | 3.6만 |
|---|
| 2026.02.18 | ₩49,791 | ₩50,019 | ₩49,671 | ₩49,845 | +0.11% | 13.3만 |
|---|
| 2026.02.17 | ₩49,364 | ₩49,618 | ₩49,043 | ₩49,618 | +0.51% | 4.7만 |
|---|
| 2026.02.13 | ₩49,243 | ₩49,658 | ₩48,936 | ₩49,644 | +0.81% | 5.9만 |
|---|
| 2026.02.12 | ₩50,152 | ₩50,152 | ₩49,217 | ₩49,444 | -1.41% | 7.6만 |
|---|
| 2026.02.11 | ₩49,631 | ₩49,952 | ₩49,484 | ₩49,872 | +0.48% | 8.6만 |
|---|
| 2026.02.10 | ₩49,537 | ₩49,551 | ₩49,364 | ₩49,484 | -0.11% | 12.2만 |
|---|
| 2026.02.09 | ₩49,123 | ₩49,377 | ₩48,963 | ₩49,257 | +0.27% | 7.4만 |
|---|
| 2026.02.06 | ₩48,361 | ₩48,949 | ₩48,348 | ₩48,936 | +1.19% | 3.7만 |
|---|
| 2026.02.05 | ₩48,094 | ₩48,094 | ₩47,693 | ₩47,826 | -0.56% | 7.3만 |
|---|
| 2026.02.04 | ₩48,374 | ₩48,602 | ₩48,120 | ₩48,428 | +0.11% | 5.1만 |
|---|
| 2026.02.03 | ₩47,372 | ₩48,054 | ₩47,372 | ₩47,947 | +1.21% | 9.3만 |
|---|
| 2026.02.02 | ₩47,318 | ₩47,332 | ₩46,958 | ₩47,305 | -0.03% | 4.3만 |
|---|
| 2026.01.30 | ₩47,786 | ₩47,826 | ₩46,998 | ₩47,292 | -1.03% | 8.5만 |
|---|
| 2026.01.29 | ₩47,826 | ₩48,027 | ₩47,292 | ₩47,867 | +0.08% | 18.6만 |
|---|
| 2026.01.28 | ₩47,158 | ₩47,278 | ₩46,891 | ₩47,238 | +0.17% | 6.7만 |
|---|
| 2026.01.27 | ₩46,597 | ₩47,332 | ₩46,597 | ₩47,305 | +1.52% | 17.6만 |
|---|
| 2026.01.26 | ₩46,557 | ₩46,663 | ₩46,423 | ₩46,490 | -0.14% | 4.5만 |
|---|
| 2026.01.23 | ₩46,009 | ₩46,396 | ₩45,995 | ₩46,262 | +0.55% | 8.4만 |
|---|
| 2026.01.22 | ₩46,022 | ₩46,115 | ₩45,781 | ₩46,049 | +0.06% | 3.4만 |
|---|
| 2026.01.21 | ₩45,487 | ₩45,928 | ₩45,380 | ₩45,781 | +0.65% | 2.8만 |
|---|
| 2026.01.20 | ₩46,249 | ₩46,249 | ₩44,779 | ₩44,886 | -2.95% | 10.7만 |
|---|
| 2026.01.16 | ₩45,153 | ₩45,247 | ₩44,966 | ₩45,193 | +0.09% | 4.7만 |
|---|
| 2026.01.15 | ₩45,247 | ₩45,247 | ₩44,846 | ₩44,993 | -0.56% | 3.7만 |
|---|
| 2026.01.14 | ₩44,819 | ₩45,193 | ₩44,752 | ₩45,046 | +0.51% | 3.8만 |
|---|
| 2026.01.13 | ₩44,565 | ₩44,832 | ₩44,565 | ₩44,658 | +0.21% | 3.8만 |
|---|
| 2026.01.12 | ₩44,538 | ₩44,779 | ₩44,445 | ₩44,725 | +0.42% | 4.4만 |
|---|
| 2026.01.09 | ₩44,244 | ₩44,618 | ₩44,244 | ₩44,552 | +0.69% | 4.5만 |
|---|
| 2026.01.08 | ₩43,763 | ₩44,177 | ₩43,763 | ₩44,177 | +0.95% | 3만 |
|---|
| 2026.01.07 | ₩43,937 | ₩43,937 | ₩43,750 | ₩43,816 | -0.27% | 2.6만 |
|---|
| 2026.01.06 | ₩44,097 | ₩44,204 | ₩43,937 | ₩43,937 | -0.36% | 10만 |
|---|
| 2026.01.05 | ₩43,910 | ₩44,191 | ₩43,616 | ₩44,070 | +0.37% | 3.4만 |
|---|
| 2026.01.02 | ₩43,509 | ₩44,017 | ₩43,509 | ₩44,017 | +1.17% | 8만 |
|---|
| 2025.12.31 | ₩43,522 | ₩43,576 | ₩43,402 | ₩43,429 | -0.21% | 2.6만 |
|---|
| 2025.12.30 | ₩43,603 | ₩43,816 | ₩43,603 | ₩43,709 | +0.25% | 2.1만 |
|---|
| 2025.12.29 | ₩43,415 | ₩43,536 | ₩43,415 | ₩43,536 | +0.28% | 2.6만 |
|---|
| 2025.12.26 | ₩43,442 | ₩43,469 | ₩43,308 | ₩43,469 | +0.06% | 3.6만 |
|---|
| 2025.12.24 | ₩43,429 | ₩43,616 | ₩43,375 | ₩43,522 | +0.22% | 1.7만 |
|---|
| 2025.12.23 | ₩43,362 | ₩43,469 | ₩43,175 | ₩43,415 | +0.12% | 5.2만 |
|---|
| 2025.12.22 | ₩43,121 | ₩43,201 | ₩43,068 | ₩43,148 | +0.06% | 2.7만 |
|---|
| 2025.12.19 | ₩42,934 | ₩43,175 | ₩42,934 | ₩42,961 | +0.06% | 7.6만 |
|---|
| 2025.12.18 | ₩43,028 | ₩43,081 | ₩42,667 | ₩42,894 | -0.31% | 1.6만 |
|---|
| 2025.12.17 | ₩43,429 | ₩43,549 | ₩43,375 | ₩43,375 | -0.12% | 2.4만 |
|---|
| 2025.12.16 | ₩43,977 | ₩43,977 | ₩43,442 | ₩43,536 | -1.00% | 4.2만 |
|---|
| 2025.12.15 | ₩44,257 | ₩44,257 | ₩43,830 | ₩43,990 | -0.60% | 1.9만 |
|---|
| 2025.12.12 | ₩43,883 | ₩43,937 | ₩43,522 | ₩43,669 | -0.49% | 4.4만 |
|---|
| 2025.12.11 | ₩43,776 | ₩43,977 | ₩43,683 | ₩43,870 | +0.21% | 2.8만 |
|---|
| 2025.12.10 | ₩43,335 | ₩43,763 | ₩43,228 | ₩43,616 | +0.65% | 2.1만 |
|---|
| 2025.12.09 | ₩43,482 | ₩43,549 | ₩43,282 | ₩43,362 | -0.28% | 3.5만 |
|---|
| 2025.12.08 | ₩43,589 | ₩43,589 | ₩43,389 | ₩43,482 | -0.25% | 2.4만 |
|---|
| 2025.12.05 | ₩43,509 | ₩43,696 | ₩43,469 | ₩43,509 | 0.00% | 6.5만 |
|---|
| 2025.12.04 | ₩43,589 | ₩43,629 | ₩43,482 | ₩43,576 | -0.03% | 3.3만 |
|---|
| 2025.12.03 | ₩43,175 | ₩43,536 | ₩43,175 | ₩43,509 | +0.77% | 2.3만 |
|---|
| 2025.12.02 | ₩43,201 | ₩43,201 | ₩42,948 | ₩43,148 | -0.12% | 3만 |
|---|
| 2025.12.01 | ₩43,201 | ₩43,335 | ₩43,161 | ₩43,201 | 0.00% | 1.8만 |
|---|
| 2025.11.28 | ₩42,841 | ₩43,242 | ₩42,841 | ₩43,095 | +0.59% | 2.1만 |
|---|
| 2025.11.26 | ₩42,560 | ₩43,001 | ₩42,453 | ₩42,800 | +0.57% | 5.5만 |
|---|
| 2025.11.25 | ₩42,279 | ₩42,547 | ₩42,186 | ₩42,533 | +0.60% | 4.2만 |
|---|
| 2025.11.24 | ₩41,972 | ₩42,172 | ₩41,918 | ₩42,105 | +0.32% | 2만 |
|---|
| 2025.11.21 | ₩41,825 | ₩42,159 | ₩41,651 | ₩42,146 | +0.77% | 10.5만 |
|---|
| 2025.11.20 | ₩42,252 | ₩42,333 | ₩41,611 | ₩41,838 | -0.98% | 17.4만 |
|---|
| 2025.11.19 | ₩42,052 | ₩42,172 | ₩41,878 | ₩42,119 | +0.16% | 24만 |
|---|
| 2025.11.18 | ₩41,878 | ₩42,186 | ₩41,825 | ₩42,186 | +0.73% | 2.1만 |
|---|
| 2025.11.17 | ₩42,533 | ₩42,667 | ₩42,159 | ₩42,346 | -0.44% | 3.9만 |
|---|
| 2025.11.14 | ₩42,319 | ₩42,774 | ₩42,319 | ₩42,747 | +1.01% | 2만 |
|---|
| 2025.11.13 | ₩42,988 | ₩42,988 | ₩42,547 | ₩42,627 | -0.84% | 2.5만 |
|---|
| 2025.11.12 | ₩42,667 | ₩42,894 | ₩42,667 | ₩42,894 | +0.53% | 1.8만 |
|---|
| 2025.11.11 | ₩42,520 | ₩42,653 | ₩42,480 | ₩42,573 | +0.13% | 2.4만 |
|---|
| 2025.11.10 | ₩42,132 | ₩42,399 | ₩42,079 | ₩42,293 | +0.38% | 2.9만 |
|---|
| 2025.11.07 | ₩41,437 | ₩42,012 | ₩41,437 | ₩42,012 | +1.39% | 5.7만 |
|---|
| 2025.11.06 | ₩41,638 | ₩41,638 | ₩41,277 | ₩41,571 | -0.16% | 1.6만 |
|---|
| 2025.11.05 | ₩41,143 | ₩41,450 | ₩41,143 | ₩41,410 | +0.65% | 2.3만 |
|---|
| 2025.11.04 | ₩41,049 | ₩41,263 | ₩40,983 | ₩41,156 | +0.26% | 3.1만 |
|---|
| 2025.11.03 | ₩41,317 | ₩41,557 | ₩41,303 | ₩41,544 | +0.55% | 2.5만 |
|---|
| 2025.10.31 | ₩41,624 | ₩41,624 | ₩41,237 | ₩41,370 | -0.61% | 2.5만 |
|---|
| 2025.10.30 | ₩41,664 | ₩41,838 | ₩41,664 | ₩41,758 | +0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩41,905 | ₩42,052 | ₩41,704 | ₩41,905 | 0.00% | 2.9만 |
|---|
| 2025.10.28 | ₩41,892 | ₩41,972 | ₩41,664 | ₩41,798 | -0.22% | 2.7만 |
|---|
| 2025.10.27 | ₩42,012 | ₩42,025 | ₩41,918 | ₩42,012 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩41,851 | ₩41,851 | ₩41,731 | ₩41,825 | -0.06% | 2.7만 |
|---|
| 2025.10.23 | ₩41,491 | ₩41,825 | ₩41,491 | ₩41,798 | +0.74% | 2.2만 |
|---|
| 2025.10.22 | ₩40,929 | ₩41,250 | ₩40,929 | ₩41,170 | +0.59% | 2.3만 |
|---|
| 2025.10.21 | ₩40,969 | ₩40,969 | ₩40,702 | ₩40,822 | -0.36% | 4.7만 |
|---|
| 2025.10.20 | ₩41,103 | ₩41,263 | ₩41,036 | ₩41,116 | +0.03% | 2.1만 |
|---|
| 2025.10.17 | ₩40,902 | ₩41,036 | ₩40,769 | ₩40,943 | +0.10% | 2.2만 |
|---|
| 2025.10.16 | ₩41,317 | ₩41,397 | ₩41,036 | ₩41,116 | -0.49% | 3.1만 |
|---|
| 2025.10.15 | ₩41,397 | ₩41,437 | ₩41,049 | ₩41,303 | -0.23% | 2.8만 |
|---|
| 2025.10.14 | ₩41,023 | ₩41,210 | ₩40,608 | ₩41,196 | +0.42% | 2.9만 |
|---|
| 2025.10.13 | ₩40,929 | ₩41,063 | ₩40,675 | ₩40,996 | +0.16% | 2.3만 |
|---|
| 2025.10.10 | ₩41,357 | ₩41,357 | ₩40,528 | ₩40,555 | -1.94% | 4.6만 |
|---|