시장 데이터를 불러오는 중
전체 종목
Cambria Large Cap Shareholder Yield ETF 과거 주가
Cambria Large Cap Shareholder Yield ETF · LYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Large Cap Shareholder Yield ETF · LYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,360 | ₩43,367 | ₩43,289 | ₩43,289 | -0.16% | 700 |
| 2026.10.08 | ₩43,380 | ₩43,581 | ₩43,380 | ₩43,581 | +0.46% | 700 |
| 2026.10.07 | ₩42,869 | ₩42,869 | ₩42,869 | ₩42,869 | 0.00% | 200 |
| 2026.10.06 | ₩42,805 | ₩43,193 | ₩42,805 | ₩43,131 | +0.76% | 700 |
| 2026.10.05 | ₩42,858 | ₩42,885 | ₩42,831 | ₩42,885 | +0.06% | 700 |
| 2026.10.02 | ₩42,685 | ₩42,803 | ₩42,685 | ₩42,803 | +0.28% | 400 |
| 2026.10.01 | ₩43,447 | ₩43,447 | ₩42,657 | ₩42,657 | -1.82% | 300 |
| 2026.09.30 | ₩42,724 | ₩42,724 | ₩42,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,388 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,590 | ₩42,764 | ₩42,590 | ₩42,711 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,145 | ₩43,145 | ₩43,145 | ₩43,145 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,195 | ₩43,195 | ₩43,195 | ₩43,195 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,501 | ₩43,501 | ₩43,348 | ₩43,348 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,428 | ₩45,428 | ₩43,573 | ₩43,573 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,023 | ₩44,036 | ₩43,936 | ₩43,936 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,612 | ₩44,625 | ₩44,545 | ₩44,551 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,344 | ₩44,344 | ₩44,344 | ₩44,344 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,998 | ₩44,998 | ₩44,998 | ₩44,998 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,678 | ₩44,678 | ₩44,678 | ₩44,678 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,665 | ₩44,665 | ₩44,652 | ₩44,652 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,692 | ₩44,705 | ₩44,598 | ₩44,598 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,795 | ₩44,795 | ₩44,795 | ₩44,795 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,241 | ₩45,241 | ₩45,182 | ₩45,182 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,575 | ₩45,575 | ₩45,455 | ₩45,455 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,792 | ₩45,214 | ₩44,719 | ₩45,191 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,658 | ₩44,665 | ₩44,653 | ₩44,653 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,652 | ₩44,652 | ₩44,652 | ₩44,652 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,744 | ₩44,744 | ₩44,744 | ₩44,744 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,127 | ₩45,147 | ₩45,065 | ₩45,065 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩44,996 | ₩44,996 | ₩44,996 | ₩44,996 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,245 | ₩45,245 | ₩45,245 | ₩45,245 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,147 | ₩45,147 | ₩45,147 | ₩45,147 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,748 | ₩44,748 | ₩44,748 | ₩44,748 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,013 | ₩45,013 | ₩44,798 | ₩44,798 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,745 | ₩44,745 | ₩44,672 | ₩44,672 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,665 | ₩44,665 | ₩44,566 | ₩44,566 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,665 | ₩44,681 | ₩44,665 | ₩44,681 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,203 | ₩44,379 | ₩44,203 | ₩44,379 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩43,936 | ₩44,021 | ₩43,936 | ₩44,021 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,762 | ₩43,956 | ₩43,762 | ₩43,956 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,608 | ₩43,608 | ₩43,594 | ₩43,594 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,434 | ₩43,434 | ₩43,353 | ₩43,353 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,300 | ₩43,344 | ₩43,300 | ₩43,344 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,798 | ₩43,434 | ₩42,718 | ₩43,434 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,187 | ₩43,187 | ₩43,187 | ₩43,187 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,897 | ₩43,166 | ₩42,897 | ₩43,163 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,831 | ₩43,224 | ₩42,831 | ₩43,224 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,594 | ₩43,594 | ₩43,355 | ₩43,355 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,527 | ₩43,527 | ₩43,478 | ₩43,478 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,791 | ₩42,818 | ₩42,791 | ₩42,793 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,711 | ₩42,711 | ₩42,533 | ₩42,533 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩41,968 | ₩42,002 | ₩41,968 | ₩42,002 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,229 | ₩42,291 | ₩42,229 | ₩42,291 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,269 | ₩42,269 | ₩42,098 | ₩42,098 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,210 | ₩42,210 | ₩42,210 | ₩42,210 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,256 | ₩42,256 | ₩42,256 | ₩42,256 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,564 | ₩41,564 | ₩41,564 | ₩41,564 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,210 | ₩41,210 | ₩41,210 | ₩41,210 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,399 | ₩41,479 | ₩41,399 | ₩41,453 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,036 | ₩41,036 | ₩41,036 | ₩41,036 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,809 | ₩40,904 | ₩40,735 | ₩40,735 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,696 | ₩40,696 | ₩40,696 | ₩40,696 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,023 | ₩41,023 | ₩41,023 | ₩41,023 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,288 | ₩40,300 | ₩40,288 | ₩40,300 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,235 | ₩40,422 | ₩40,235 | ₩40,422 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,075 | ₩40,075 | ₩40,075 | ₩40,075 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,007 | ₩40,007 | ₩39,892 | ₩39,892 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,054 | ₩40,087 | ₩40,004 | ₩40,004 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,793 | ₩39,887 | ₩39,766 | ₩39,776 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,654 | ₩39,654 | ₩39,654 | ₩39,654 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,569 | ₩40,569 | ₩39,963 | ₩39,963 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,900 | ₩40,703 | ₩39,900 | ₩40,595 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,864 | ₩40,864 | ₩40,640 | ₩40,640 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,119 | ₩41,119 | ₩41,119 | ₩41,119 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,690 | ₩40,857 | ₩40,690 | ₩40,857 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,517 | ₩40,517 | ₩40,517 | ₩40,517 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,261 | ₩40,261 | ₩40,261 | ₩40,261 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,375 | ₩40,375 | ₩40,375 | ₩40,375 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,235 | ₩40,235 | ₩40,164 | ₩40,164 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,275 | ₩40,369 | ₩40,275 | ₩40,369 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,288 | ₩40,288 | ₩40,217 | ₩40,217 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,181 | ₩40,275 | ₩40,128 | ₩40,128 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,268 | ₩40,278 | ₩40,235 | ₩40,278 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,224 | ₩40,224 | ₩40,224 | ₩40,224 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,476 | ₩40,476 | ₩40,294 | ₩40,294 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,351 | ₩40,351 | ₩40,351 | ₩40,351 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,101 | ₩40,197 | ₩40,087 | ₩40,197 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,114 | ₩40,278 | ₩40,114 | ₩40,278 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,900 | ₩39,900 | ₩39,900 | ₩39,900 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,793 | ₩39,802 | ₩39,793 | ₩39,796 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,995 | ₩39,995 | ₩39,995 | ₩39,995 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,860 | ₩39,860 | ₩39,766 | ₩39,806 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,579 | ₩39,833 | ₩39,579 | ₩39,619 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,673 | ₩39,673 | ₩39,618 | ₩39,618 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩39,994 | ₩39,994 | ₩39,994 | ₩39,994 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,927 | ₩39,940 | ₩39,927 | ₩39,940 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,766 | ₩39,808 | ₩39,753 | ₩39,808 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,248 | ₩40,248 | ₩40,047 | ₩40,082 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,295 | ₩40,295 | ₩40,295 | ₩40,295 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,876 | ₩39,876 | ₩39,876 | ₩39,876 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,859 | ₩39,859 | ₩39,859 | ₩39,859 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,873 | ₩39,883 | ₩39,873 | ₩39,883 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,887 | ₩39,887 | ₩39,726 | ₩39,760 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,087 | ₩40,188 | ₩40,087 | ₩40,188 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩39,967 | ₩40,034 | ₩39,967 | ₩40,034 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,235 | ₩40,235 | ₩39,954 | ₩39,955 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,128 | ₩40,128 | ₩39,979 | ₩39,979 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,739 | ₩39,904 | ₩39,739 | ₩39,904 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,673 | ₩39,713 | ₩39,673 | ₩39,713 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,151 | ₩39,338 | ₩39,124 | ₩39,242 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,405 | ₩39,445 | ₩39,391 | ₩39,391 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,124 | ₩39,512 | ₩39,097 | ₩39,512 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,338 | ₩39,338 | ₩39,184 | ₩39,184 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,552 | ₩39,552 | ₩39,552 | ₩39,552 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,391 | ₩39,485 | ₩39,259 | ₩39,259 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,084 | ₩39,341 | ₩39,084 | ₩39,341 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,883 | ₩39,084 | ₩38,883 | ₩39,084 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩38,963 | ₩39,030 | ₩38,910 | ₩38,990 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,883 | ₩38,903 | ₩38,749 | ₩38,903 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,642 | ₩38,642 | ₩38,334 | ₩38,413 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,655 | ₩38,695 | ₩38,495 | ₩38,495 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,776 | ₩38,776 | ₩38,653 | ₩38,653 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,642 | ₩38,655 | ₩38,602 | ₩38,655 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,508 | ₩38,508 | ₩38,508 | ₩38,508 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,428 | ₩38,428 | ₩38,093 | ₩38,093 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,066 | ₩38,066 | ₩37,702 | ₩37,702 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,347 | ₩38,347 | ₩38,290 | ₩38,290 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,339 | ₩38,339 | ₩38,339 | ₩38,339 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,946 | ₩38,946 | ₩38,946 | ₩38,946 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,147 | ₩39,003 | ₩38,147 | ₩38,776 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,762 | ₩38,762 | ₩38,629 | ₩38,629 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,749 | ₩39,177 | ₩38,736 | ₩38,784 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,432 | ₩39,450 | ₩39,061 | ₩39,061 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,923 | ₩39,418 | ₩38,923 | ₩39,363 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,638 | ₩39,638 | ₩39,638 | ₩39,638 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,980 | ₩40,029 | ₩39,913 | ₩40,029 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,302 | ₩40,352 | ₩40,302 | ₩40,352 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,499 | ₩40,109 | ₩39,499 | ₩40,109 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,087 | ₩40,508 | ₩40,087 | ₩40,508 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,141 | ₩40,343 | ₩40,141 | ₩40,343 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,239 | ₩40,425 | ₩40,181 | ₩40,425 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,161 | ₩40,207 | ₩40,161 | ₩40,207 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,181 | ₩40,257 | ₩40,181 | ₩40,257 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,569 | ₩40,569 | ₩40,427 | ₩40,498 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,690 | ₩40,789 | ₩40,683 | ₩40,789 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,462 | ₩40,786 | ₩40,322 | ₩40,588 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,864 | ₩40,864 | ₩40,750 | ₩40,750 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,556 | ₩40,690 | ₩40,435 | ₩40,490 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,850 | ₩41,113 | ₩40,850 | ₩41,113 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,623 | ₩40,675 | ₩40,529 | ₩40,675 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,648 | ₩40,648 | ₩40,465 | ₩40,465 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,924 | ₩39,927 | ₩39,839 | ₩39,839 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,049 | ₩40,049 | ₩40,049 | ₩40,049 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,470 | ₩39,470 | ₩39,470 | ₩39,470 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩38,990 | ₩38,990 | ₩38,990 | ₩38,990 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,441 | ₩38,687 | ₩38,441 | ₩38,687 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,695 | ₩38,736 | ₩38,695 | ₩38,736 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,521 | ₩38,521 | ₩38,495 | ₩38,508 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,588 | ₩38,588 | ₩38,538 | ₩38,538 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,508 | ₩38,548 | ₩38,508 | ₩38,520 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,722 | ₩38,829 | ₩38,669 | ₩38,669 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,495 | ₩38,682 | ₩38,481 | ₩38,682 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,167 | ₩38,334 | ₩38,053 | ₩38,073 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,602 | ₩38,629 | ₩38,468 | ₩38,476 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,817 | ₩38,896 | ₩38,817 | ₩38,867 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,669 | ₩38,736 | ₩38,666 | ₩38,666 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,495 | ₩38,495 | ₩38,297 | ₩38,297 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,361 | ₩38,361 | ₩38,355 | ₩38,355 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,030 | ₩39,030 | ₩38,347 | ₩38,404 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,254 | ₩38,254 | ₩38,254 | ₩38,254 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,906 | ₩37,906 | ₩37,701 | ₩37,701 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,200 | ₩38,200 | ₩38,139 | ₩38,139 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,040 | ₩38,040 | ₩38,040 | ₩38,040 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,531 | ₩37,543 | ₩37,531 | ₩37,543 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,341 | ₩37,370 | ₩37,261 | ₩37,261 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,598 | ₩37,611 | ₩37,540 | ₩37,540 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,585 | ₩37,602 | ₩37,585 | ₩37,602 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,611 | ₩37,611 | ₩37,601 | ₩37,601 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,705 | ₩37,732 | ₩37,665 | ₩37,676 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩37,946 | ₩37,946 | ₩37,772 | ₩37,772 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,080 | ₩38,133 | ₩38,053 | ₩38,085 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,068 | ₩38,068 | ₩38,068 | ₩38,068 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,558 | ₩37,771 | ₩37,558 | ₩37,771 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,156 | ₩37,156 | ₩37,095 | ₩37,095 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,500 | ₩37,103 | ₩36,500 | ₩37,053 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,370 | ₩37,384 | ₩37,188 | ₩37,188 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,210 | ₩37,250 | ₩37,210 | ₩37,227 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,250 | ₩37,250 | ₩37,204 | ₩37,204 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,929 | ₩37,105 | ₩36,929 | ₩37,034 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,303 | ₩37,303 | ₩37,125 | ₩37,125 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,202 | ₩37,202 | ₩37,202 | ₩37,202 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,057 | ₩37,057 | ₩37,057 | ₩37,057 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,889 | ₩36,889 | ₩36,856 | ₩36,856 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,380 | ₩36,380 | ₩36,348 | ₩36,348 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,325 | ₩36,325 | ₩36,168 | ₩36,168 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,483 | ₩35,483 | ₩35,483 | ₩35,483 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,818 | ₩35,818 | ₩35,818 | ₩35,818 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,045 | ₩36,072 | ₩36,001 | ₩36,001 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,701 | ₩36,701 | ₩36,549 | ₩36,549 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩36,947 | ₩36,947 | ₩36,947 | ₩36,947 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,674 | ₩36,781 | ₩36,674 | ₩36,688 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,262 | ₩36,262 | ₩36,262 | ₩36,262 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,992 | ₩35,992 | ₩35,958 | ₩35,958 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,089 | ₩36,089 | ₩36,089 | ₩36,089 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,877 | ₩35,978 | ₩35,877 | ₩35,969 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,873 | ₩36,155 | ₩35,873 | ₩36,155 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,097 | ₩36,097 | ₩36,097 | ₩36,097 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,567 | ₩36,567 | ₩36,401 | ₩36,401 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,594 | ₩36,686 | ₩36,594 | ₩36,686 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,715 | ₩36,715 | ₩36,566 | ₩36,566 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,764 | ₩36,444 | ₩35,764 | ₩36,444 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,604 | ₩36,460 | ₩35,604 | ₩36,405 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,135 | ₩36,270 | ₩36,135 | ₩36,270 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,918 | ₩35,918 | ₩35,791 | ₩35,917 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,831 | ₩36,120 | ₩35,670 | ₩35,739 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,367 | ₩36,367 | ₩36,219 | ₩36,274 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,085 | ₩36,464 | ₩36,085 | ₩36,385 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,256 | ₩35,857 | ₩35,256 | ₩35,857 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,871 | ₩36,008 | ₩35,545 | ₩35,545 | -0.91% | 1.9천 |
|---|