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 | ₩43,461 | ₩43,468 | ₩43,390 | ₩43,390 | -0.16% | 700 |
| 2026.10.08 | ₩43,481 | ₩43,682 | ₩43,481 | ₩43,682 | +0.46% | 700 |
| 2026.10.07 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 200 |
| 2026.10.06 | ₩42,904 | ₩43,293 | ₩42,904 | ₩43,231 | +0.76% | 700 |
| 2026.10.05 | ₩42,958 | ₩42,985 | ₩42,931 | ₩42,985 | +0.06% | 700 |
| 2026.10.02 | ₩42,785 | ₩42,903 | ₩42,785 | ₩42,903 | +0.28% | 400 |
| 2026.10.01 | ₩43,548 | ₩43,548 | ₩42,756 | ₩42,756 | -1.82% | 300 |
| 2026.09.30 | ₩42,824 | ₩42,824 | ₩42,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,487 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,689 | ₩42,864 | ₩42,689 | ₩42,810 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,092 | ₩43,092 | ₩43,092 | ₩43,092 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,602 | ₩43,602 | ₩43,449 | ₩43,449 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,534 | ₩45,534 | ₩43,674 | ₩43,674 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,125 | ₩44,138 | ₩44,038 | ₩44,038 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,715 | ₩44,729 | ₩44,648 | ₩44,655 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,447 | ₩44,447 | ₩44,447 | ₩44,447 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,103 | ₩45,103 | ₩45,103 | ₩45,103 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,782 | ₩44,782 | ₩44,782 | ₩44,782 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,769 | ₩44,769 | ₩44,755 | ₩44,755 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,531 | ₩44,531 | ₩44,531 | ₩44,531 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,796 | ₩44,809 | ₩44,702 | ₩44,702 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,346 | ₩45,346 | ₩45,287 | ₩45,287 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,681 | ₩45,681 | ₩45,560 | ₩45,560 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,896 | ₩45,319 | ₩44,823 | ₩45,296 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,762 | ₩44,769 | ₩44,757 | ₩44,757 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,848 | ₩44,848 | ₩44,848 | ₩44,848 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,891 | ₩44,891 | ₩44,891 | ₩44,891 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,232 | ₩45,252 | ₩45,170 | ₩45,170 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,100 | ₩45,100 | ₩45,100 | ₩45,100 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,350 | ₩45,350 | ₩45,350 | ₩45,350 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,852 | ₩44,852 | ₩44,852 | ₩44,852 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,118 | ₩45,118 | ₩44,902 | ₩44,902 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,849 | ₩44,849 | ₩44,776 | ₩44,776 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,769 | ₩44,769 | ₩44,670 | ₩44,670 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,769 | ₩44,785 | ₩44,769 | ₩44,785 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,306 | ₩44,482 | ₩44,306 | ₩44,482 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩44,038 | ₩44,124 | ₩44,038 | ₩44,124 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,085 | ₩44,085 | ₩44,085 | ₩44,085 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,863 | ₩44,058 | ₩43,863 | ₩44,058 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,709 | ₩43,709 | ₩43,696 | ₩43,696 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,535 | ₩43,535 | ₩43,454 | ₩43,454 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,400 | ₩43,445 | ₩43,400 | ₩43,445 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,897 | ₩43,535 | ₩42,817 | ₩43,535 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,288 | ₩43,288 | ₩43,288 | ₩43,288 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,997 | ₩43,266 | ₩42,997 | ₩43,264 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,931 | ₩43,324 | ₩42,931 | ₩43,324 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,696 | ₩43,696 | ₩43,455 | ₩43,455 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,629 | ₩43,629 | ₩43,579 | ₩43,579 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,891 | ₩42,917 | ₩42,891 | ₩42,892 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,810 | ₩42,810 | ₩42,632 | ₩42,632 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩42,066 | ₩42,099 | ₩42,066 | ₩42,099 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,451 | ₩42,451 | ₩42,451 | ₩42,451 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,327 | ₩42,389 | ₩42,327 | ₩42,389 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,367 | ₩42,367 | ₩42,196 | ₩42,196 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,308 | ₩42,308 | ₩42,308 | ₩42,308 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,495 | ₩41,576 | ₩41,495 | ₩41,549 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,132 | ₩41,132 | ₩41,132 | ₩41,132 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,904 | ₩40,999 | ₩40,830 | ₩40,830 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,118 | ₩41,118 | ₩41,118 | ₩41,118 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩40,085 | ₩40,085 | ₩40,085 | ₩40,085 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,382 | ₩40,394 | ₩40,382 | ₩40,394 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,328 | ₩40,516 | ₩40,328 | ₩40,516 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,100 | ₩40,100 | ₩39,985 | ₩39,985 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,147 | ₩40,181 | ₩40,097 | ₩40,097 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,885 | ₩39,979 | ₩39,859 | ₩39,868 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,746 | ₩39,746 | ₩39,746 | ₩39,746 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,664 | ₩40,664 | ₩40,056 | ₩40,056 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,993 | ₩40,798 | ₩39,993 | ₩40,689 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,959 | ₩40,959 | ₩40,735 | ₩40,735 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,784 | ₩40,952 | ₩40,784 | ₩40,952 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,464 | ₩40,464 | ₩40,464 | ₩40,464 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,611 | ₩40,611 | ₩40,611 | ₩40,611 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,355 | ₩40,355 | ₩40,355 | ₩40,355 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,469 | ₩40,469 | ₩40,469 | ₩40,469 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,328 | ₩40,328 | ₩40,257 | ₩40,257 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,368 | ₩40,462 | ₩40,368 | ₩40,462 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,382 | ₩40,382 | ₩40,311 | ₩40,311 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,275 | ₩40,368 | ₩40,221 | ₩40,221 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,362 | ₩40,371 | ₩40,328 | ₩40,371 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,317 | ₩40,317 | ₩40,317 | ₩40,317 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,570 | ₩40,570 | ₩40,387 | ₩40,387 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,445 | ₩40,445 | ₩40,445 | ₩40,445 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,194 | ₩40,291 | ₩40,181 | ₩40,291 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,207 | ₩40,371 | ₩40,207 | ₩40,371 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,993 | ₩39,993 | ₩39,993 | ₩39,993 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,181 | ₩40,181 | ₩40,181 | ₩40,181 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,885 | ₩39,895 | ₩39,885 | ₩39,888 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,088 | ₩40,088 | ₩40,088 | ₩40,088 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,953 | ₩39,953 | ₩39,859 | ₩39,899 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,671 | ₩39,926 | ₩39,671 | ₩39,711 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,765 | ₩39,765 | ₩39,710 | ₩39,710 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩40,020 | ₩40,033 | ₩40,020 | ₩40,033 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,859 | ₩39,900 | ₩39,845 | ₩39,900 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,342 | ₩40,342 | ₩40,140 | ₩40,175 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,951 | ₩39,951 | ₩39,951 | ₩39,951 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,966 | ₩39,975 | ₩39,966 | ₩39,975 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,979 | ₩39,979 | ₩39,818 | ₩39,852 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,181 | ₩40,281 | ₩40,181 | ₩40,281 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩40,060 | ₩40,127 | ₩40,060 | ₩40,127 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,328 | ₩40,328 | ₩40,046 | ₩40,048 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,221 | ₩40,221 | ₩40,072 | ₩40,072 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,832 | ₩39,997 | ₩39,832 | ₩39,997 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,765 | ₩39,805 | ₩39,765 | ₩39,805 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,242 | ₩39,429 | ₩39,215 | ₩39,333 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,496 | ₩39,537 | ₩39,483 | ₩39,483 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,215 | ₩39,604 | ₩39,188 | ₩39,604 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,429 | ₩39,429 | ₩39,275 | ₩39,275 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,644 | ₩39,644 | ₩39,644 | ₩39,644 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,483 | ₩39,577 | ₩39,350 | ₩39,350 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,174 | ₩39,432 | ₩39,174 | ₩39,432 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,973 | ₩39,174 | ₩38,973 | ₩39,174 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩39,054 | ₩39,121 | ₩39,000 | ₩39,081 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,973 | ₩38,993 | ₩38,839 | ₩38,993 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,732 | ₩38,732 | ₩38,423 | ₩38,502 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,745 | ₩38,785 | ₩38,584 | ₩38,584 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,866 | ₩38,866 | ₩38,742 | ₩38,742 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,732 | ₩38,745 | ₩38,691 | ₩38,745 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,598 | ₩38,598 | ₩38,598 | ₩38,598 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,517 | ₩38,517 | ₩38,182 | ₩38,182 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,155 | ₩38,155 | ₩37,790 | ₩37,790 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,437 | ₩38,437 | ₩38,379 | ₩38,379 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,429 | ₩38,429 | ₩38,429 | ₩38,429 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,235 | ₩39,094 | ₩38,235 | ₩38,866 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,852 | ₩38,852 | ₩38,718 | ₩38,718 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,839 | ₩39,268 | ₩38,826 | ₩38,874 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,170 | ₩39,170 | ₩39,170 | ₩39,170 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,523 | ₩39,542 | ₩39,152 | ₩39,152 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩39,013 | ₩39,510 | ₩39,013 | ₩39,455 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,730 | ₩39,730 | ₩39,730 | ₩39,730 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,073 | ₩40,122 | ₩40,006 | ₩40,122 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,395 | ₩40,446 | ₩40,395 | ₩40,446 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,590 | ₩40,202 | ₩39,590 | ₩40,202 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,181 | ₩40,602 | ₩40,181 | ₩40,602 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,234 | ₩40,437 | ₩40,234 | ₩40,437 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,332 | ₩40,519 | ₩40,275 | ₩40,519 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,254 | ₩40,300 | ₩40,254 | ₩40,300 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,503 | ₩40,503 | ₩40,503 | ₩40,503 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,275 | ₩40,351 | ₩40,275 | ₩40,351 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,810 | ₩40,810 | ₩40,810 | ₩40,810 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,664 | ₩40,664 | ₩40,521 | ₩40,592 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,784 | ₩40,884 | ₩40,778 | ₩40,884 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,556 | ₩40,881 | ₩40,415 | ₩40,682 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,959 | ₩40,959 | ₩40,845 | ₩40,845 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,650 | ₩40,784 | ₩40,529 | ₩40,584 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,945 | ₩41,208 | ₩40,945 | ₩41,208 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,717 | ₩40,770 | ₩40,623 | ₩40,770 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,743 | ₩40,743 | ₩40,559 | ₩40,559 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,017 | ₩40,020 | ₩39,931 | ₩39,931 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,081 | ₩39,081 | ₩39,081 | ₩39,081 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,530 | ₩38,777 | ₩38,530 | ₩38,777 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,785 | ₩38,826 | ₩38,785 | ₩38,826 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,611 | ₩38,611 | ₩38,584 | ₩38,598 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,678 | ₩38,678 | ₩38,627 | ₩38,627 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,598 | ₩38,638 | ₩38,598 | ₩38,610 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,580 | ₩38,580 | ₩38,580 | ₩38,580 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,812 | ₩38,920 | ₩38,759 | ₩38,759 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,584 | ₩38,772 | ₩38,571 | ₩38,772 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,255 | ₩38,423 | ₩38,141 | ₩38,162 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,691 | ₩38,718 | ₩38,557 | ₩38,565 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,907 | ₩38,987 | ₩38,907 | ₩38,957 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,759 | ₩38,826 | ₩38,756 | ₩38,756 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,584 | ₩38,584 | ₩38,386 | ₩38,386 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,450 | ₩38,450 | ₩38,445 | ₩38,445 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,121 | ₩39,121 | ₩38,437 | ₩38,493 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,994 | ₩37,994 | ₩37,789 | ₩37,789 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,289 | ₩38,289 | ₩38,227 | ₩38,227 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,618 | ₩37,630 | ₩37,618 | ₩37,630 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,428 | ₩37,457 | ₩37,347 | ₩37,347 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,685 | ₩37,699 | ₩37,628 | ₩37,628 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,672 | ₩37,689 | ₩37,672 | ₩37,689 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,810 | ₩37,810 | ₩37,810 | ₩37,810 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,814 | ₩37,814 | ₩37,814 | ₩37,814 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,699 | ₩37,699 | ₩37,688 | ₩37,688 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,793 | ₩37,819 | ₩37,752 | ₩37,763 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,622 | ₩37,622 | ₩37,622 | ₩37,622 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,547 | ₩37,547 | ₩37,547 | ₩37,547 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,927 | ₩37,927 | ₩37,927 | ₩37,927 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩38,034 | ₩38,034 | ₩37,860 | ₩37,860 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,168 | ₩38,222 | ₩38,141 | ₩38,174 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,249 | ₩38,249 | ₩38,249 | ₩38,249 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,645 | ₩37,858 | ₩37,645 | ₩37,858 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,243 | ₩37,243 | ₩37,181 | ₩37,181 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,585 | ₩37,189 | ₩36,585 | ₩37,139 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,457 | ₩37,471 | ₩37,275 | ₩37,275 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,296 | ₩37,336 | ₩37,296 | ₩37,314 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,336 | ₩37,336 | ₩37,291 | ₩37,291 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩37,014 | ₩37,192 | ₩37,014 | ₩37,120 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,390 | ₩37,390 | ₩37,212 | ₩37,212 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,288 | ₩37,288 | ₩37,288 | ₩37,288 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,143 | ₩37,143 | ₩37,143 | ₩37,143 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,974 | ₩36,974 | ₩36,942 | ₩36,942 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,464 | ₩36,464 | ₩36,432 | ₩36,432 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,409 | ₩36,409 | ₩36,252 | ₩36,252 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,566 | ₩35,566 | ₩35,566 | ₩35,566 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,901 | ₩35,901 | ₩35,901 | ₩35,901 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,129 | ₩36,156 | ₩36,085 | ₩36,085 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,786 | ₩36,786 | ₩36,633 | ₩36,633 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩37,033 | ₩37,033 | ₩37,033 | ₩37,033 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,760 | ₩36,867 | ₩36,760 | ₩36,773 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,075 | ₩36,075 | ₩36,042 | ₩36,042 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,939 | ₩35,939 | ₩35,939 | ₩35,939 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,960 | ₩36,062 | ₩35,960 | ₩36,053 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,956 | ₩36,239 | ₩35,956 | ₩36,239 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,652 | ₩36,652 | ₩36,486 | ₩36,486 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,701 | ₩36,701 | ₩36,701 | ₩36,701 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,679 | ₩36,772 | ₩36,679 | ₩36,772 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,800 | ₩36,800 | ₩36,651 | ₩36,651 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,847 | ₩36,529 | ₩35,847 | ₩36,529 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,686 | ₩36,545 | ₩35,686 | ₩36,490 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,219 | ₩36,354 | ₩36,219 | ₩36,354 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩36,002 | ₩36,002 | ₩35,874 | ₩36,000 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,914 | ₩36,204 | ₩35,753 | ₩35,822 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,451 | ₩36,451 | ₩36,303 | ₩36,358 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,169 | ₩36,549 | ₩36,169 | ₩36,470 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,337 | ₩35,940 | ₩35,337 | ₩35,940 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,955 | ₩36,091 | ₩35,627 | ₩35,627 | -0.91% | 1.9천 |
|---|