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 | ₩43,387 | ₩43,394 | ₩43,316 | ₩43,316 | -0.16% | 700 |
| 2026.10.08 | ₩43,407 | ₩43,608 | ₩43,407 | ₩43,608 | +0.46% | 700 |
| 2026.10.07 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 200 |
| 2026.10.06 | ₩42,831 | ₩43,220 | ₩42,831 | ₩43,158 | +0.76% | 700 |
| 2026.10.05 | ₩42,885 | ₩42,911 | ₩42,858 | ₩42,911 | +0.06% | 700 |
| 2026.10.02 | ₩42,712 | ₩42,830 | ₩42,712 | ₩42,830 | +0.28% | 400 |
| 2026.10.01 | ₩43,474 | ₩43,474 | ₩42,684 | ₩42,684 | -1.82% | 300 |
| 2026.09.30 | ₩42,751 | ₩42,751 | ₩42,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,415 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,617 | ₩42,791 | ₩42,617 | ₩42,737 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,019 | ₩43,019 | ₩43,019 | ₩43,019 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,222 | ₩43,222 | ₩43,222 | ₩43,222 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,528 | ₩43,528 | ₩43,375 | ₩43,375 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,456 | ₩45,456 | ₩43,600 | ₩43,600 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,050 | ₩44,063 | ₩43,963 | ₩43,963 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,639 | ₩44,653 | ₩44,572 | ₩44,579 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,371 | ₩44,371 | ₩44,371 | ₩44,371 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,026 | ₩45,026 | ₩45,026 | ₩45,026 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,693 | ₩44,693 | ₩44,679 | ₩44,679 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,456 | ₩44,456 | ₩44,456 | ₩44,456 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,720 | ₩44,733 | ₩44,626 | ₩44,626 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,823 | ₩44,823 | ₩44,823 | ₩44,823 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,269 | ₩45,269 | ₩45,210 | ₩45,210 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,604 | ₩45,604 | ₩45,483 | ₩45,483 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,820 | ₩45,242 | ₩44,746 | ₩45,219 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,686 | ₩44,693 | ₩44,681 | ₩44,681 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,679 | ₩44,679 | ₩44,679 | ₩44,679 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,772 | ₩44,772 | ₩44,772 | ₩44,772 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,815 | ₩44,815 | ₩44,815 | ₩44,815 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,155 | ₩45,175 | ₩45,093 | ₩45,093 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,041 | ₩45,041 | ₩44,825 | ₩44,825 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,773 | ₩44,773 | ₩44,699 | ₩44,699 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,693 | ₩44,693 | ₩44,594 | ₩44,594 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,693 | ₩44,709 | ₩44,693 | ₩44,709 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,231 | ₩44,406 | ₩44,231 | ₩44,406 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩43,963 | ₩44,049 | ₩43,963 | ₩44,049 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,010 | ₩44,010 | ₩44,010 | ₩44,010 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,789 | ₩43,983 | ₩43,789 | ₩43,983 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,635 | ₩43,635 | ₩43,621 | ₩43,621 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,461 | ₩43,461 | ₩43,380 | ₩43,380 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,327 | ₩43,371 | ₩43,327 | ₩43,371 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,824 | ₩43,461 | ₩42,744 | ₩43,461 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,214 | ₩43,214 | ₩43,214 | ₩43,214 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,924 | ₩43,193 | ₩42,924 | ₩43,190 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,858 | ₩43,250 | ₩42,858 | ₩43,250 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,621 | ₩43,621 | ₩43,382 | ₩43,382 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,554 | ₩43,554 | ₩43,505 | ₩43,505 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,818 | ₩42,845 | ₩42,818 | ₩42,819 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,737 | ₩42,737 | ₩42,559 | ₩42,559 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩41,994 | ₩42,028 | ₩41,994 | ₩42,028 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,255 | ₩42,317 | ₩42,255 | ₩42,317 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,295 | ₩42,295 | ₩42,124 | ₩42,124 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,236 | ₩42,236 | ₩42,236 | ₩42,236 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,236 | ₩41,236 | ₩41,236 | ₩41,236 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,425 | ₩41,505 | ₩41,425 | ₩41,478 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,834 | ₩40,929 | ₩40,761 | ₩40,761 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,781 | ₩40,781 | ₩40,781 | ₩40,781 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,759 | ₩40,759 | ₩40,759 | ₩40,759 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩40,017 | ₩40,017 | ₩40,017 | ₩40,017 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,313 | ₩40,325 | ₩40,313 | ₩40,325 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,260 | ₩40,447 | ₩40,260 | ₩40,447 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,032 | ₩40,032 | ₩39,917 | ₩39,917 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,079 | ₩40,112 | ₩40,029 | ₩40,029 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,818 | ₩39,911 | ₩39,791 | ₩39,800 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,678 | ₩39,678 | ₩39,678 | ₩39,678 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,594 | ₩40,594 | ₩39,988 | ₩39,988 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,925 | ₩40,728 | ₩39,925 | ₩40,620 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,889 | ₩40,889 | ₩40,665 | ₩40,665 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,145 | ₩41,145 | ₩41,145 | ₩41,145 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,715 | ₩40,882 | ₩40,715 | ₩40,882 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,319 | ₩40,319 | ₩40,319 | ₩40,319 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,286 | ₩40,286 | ₩40,286 | ₩40,286 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,260 | ₩40,260 | ₩40,189 | ₩40,189 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,300 | ₩40,394 | ₩40,300 | ₩40,394 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,313 | ₩40,313 | ₩40,242 | ₩40,242 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,206 | ₩40,300 | ₩40,153 | ₩40,153 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,293 | ₩40,303 | ₩40,260 | ₩40,303 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,249 | ₩40,249 | ₩40,249 | ₩40,249 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,501 | ₩40,501 | ₩40,319 | ₩40,319 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,376 | ₩40,376 | ₩40,376 | ₩40,376 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,126 | ₩40,222 | ₩40,112 | ₩40,222 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,139 | ₩40,303 | ₩40,139 | ₩40,303 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,818 | ₩39,827 | ₩39,818 | ₩39,820 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,850 | ₩39,850 | ₩39,850 | ₩39,850 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,020 | ₩40,020 | ₩40,020 | ₩40,020 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,885 | ₩39,885 | ₩39,791 | ₩39,831 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,603 | ₩39,858 | ₩39,603 | ₩39,644 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,697 | ₩39,697 | ₩39,642 | ₩39,642 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,019 | ₩40,019 | ₩40,019 | ₩40,019 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,952 | ₩39,965 | ₩39,952 | ₩39,965 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,791 | ₩39,832 | ₩39,778 | ₩39,832 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,273 | ₩40,273 | ₩40,072 | ₩40,107 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,901 | ₩39,901 | ₩39,901 | ₩39,901 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,883 | ₩39,883 | ₩39,883 | ₩39,883 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,898 | ₩39,907 | ₩39,898 | ₩39,907 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,911 | ₩39,911 | ₩39,751 | ₩39,784 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,112 | ₩40,213 | ₩40,112 | ₩40,213 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩39,992 | ₩40,059 | ₩39,992 | ₩40,059 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,260 | ₩40,260 | ₩39,978 | ₩39,980 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,153 | ₩40,153 | ₩40,004 | ₩40,004 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,764 | ₩39,929 | ₩39,764 | ₩39,929 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,697 | ₩39,737 | ₩39,697 | ₩39,737 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,175 | ₩39,362 | ₩39,148 | ₩39,266 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,429 | ₩39,469 | ₩39,416 | ₩39,416 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,148 | ₩39,536 | ₩39,121 | ₩39,536 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,362 | ₩39,362 | ₩39,208 | ₩39,208 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,577 | ₩39,577 | ₩39,577 | ₩39,577 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,554 | ₩39,554 | ₩39,554 | ₩39,554 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,416 | ₩39,510 | ₩39,283 | ₩39,283 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,108 | ₩39,365 | ₩39,108 | ₩39,365 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,907 | ₩39,108 | ₩38,907 | ₩39,108 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩38,987 | ₩39,054 | ₩38,934 | ₩39,014 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,907 | ₩38,927 | ₩38,773 | ₩38,927 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,666 | ₩38,666 | ₩38,358 | ₩38,437 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,679 | ₩38,719 | ₩38,519 | ₩38,519 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,800 | ₩38,800 | ₩38,677 | ₩38,677 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,666 | ₩38,679 | ₩38,626 | ₩38,679 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,532 | ₩38,532 | ₩38,532 | ₩38,532 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,452 | ₩38,452 | ₩38,117 | ₩38,117 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,090 | ₩38,090 | ₩37,726 | ₩37,726 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,371 | ₩38,371 | ₩38,314 | ₩38,314 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,970 | ₩38,970 | ₩38,970 | ₩38,970 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,170 | ₩39,027 | ₩38,170 | ₩38,800 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,786 | ₩38,786 | ₩38,652 | ₩38,652 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,773 | ₩39,202 | ₩38,760 | ₩38,808 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,104 | ₩39,104 | ₩39,104 | ₩39,104 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,456 | ₩39,475 | ₩39,085 | ₩39,085 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,947 | ₩39,443 | ₩38,947 | ₩39,388 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,662 | ₩39,662 | ₩39,662 | ₩39,662 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,005 | ₩40,053 | ₩39,938 | ₩40,053 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,327 | ₩40,378 | ₩40,327 | ₩40,378 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,523 | ₩40,134 | ₩39,523 | ₩40,134 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,112 | ₩40,533 | ₩40,112 | ₩40,533 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,166 | ₩40,368 | ₩40,166 | ₩40,368 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,264 | ₩40,450 | ₩40,206 | ₩40,450 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,186 | ₩40,232 | ₩40,186 | ₩40,232 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,434 | ₩40,434 | ₩40,434 | ₩40,434 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,206 | ₩40,282 | ₩40,206 | ₩40,282 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,740 | ₩40,740 | ₩40,740 | ₩40,740 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,594 | ₩40,594 | ₩40,453 | ₩40,524 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,715 | ₩40,814 | ₩40,708 | ₩40,814 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,487 | ₩40,811 | ₩40,347 | ₩40,613 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,889 | ₩40,889 | ₩40,775 | ₩40,775 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,581 | ₩40,715 | ₩40,461 | ₩40,515 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,876 | ₩41,138 | ₩40,876 | ₩41,138 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,648 | ₩40,700 | ₩40,554 | ₩40,700 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,674 | ₩40,674 | ₩40,490 | ₩40,490 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,949 | ₩39,952 | ₩39,863 | ₩39,863 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,014 | ₩39,014 | ₩39,014 | ₩39,014 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,465 | ₩38,711 | ₩38,465 | ₩38,711 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,719 | ₩38,760 | ₩38,719 | ₩38,760 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,545 | ₩38,545 | ₩38,519 | ₩38,532 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,612 | ₩38,612 | ₩38,561 | ₩38,561 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,532 | ₩38,572 | ₩38,532 | ₩38,544 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,515 | ₩38,515 | ₩38,515 | ₩38,515 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,746 | ₩38,853 | ₩38,693 | ₩38,693 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,519 | ₩38,706 | ₩38,505 | ₩38,706 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,190 | ₩38,358 | ₩38,077 | ₩38,097 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,626 | ₩38,652 | ₩38,492 | ₩38,500 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,841 | ₩38,920 | ₩38,841 | ₩38,891 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,693 | ₩38,760 | ₩38,690 | ₩38,690 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,519 | ₩38,519 | ₩38,320 | ₩38,320 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,385 | ₩38,385 | ₩38,379 | ₩38,379 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,054 | ₩39,054 | ₩38,371 | ₩38,427 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,277 | ₩38,277 | ₩38,277 | ₩38,277 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,929 | ₩37,929 | ₩37,724 | ₩37,724 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,224 | ₩38,224 | ₩38,162 | ₩38,162 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,554 | ₩37,566 | ₩37,554 | ₩37,566 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,364 | ₩37,394 | ₩37,284 | ₩37,284 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,621 | ₩37,635 | ₩37,564 | ₩37,564 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,608 | ₩37,625 | ₩37,608 | ₩37,625 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,750 | ₩37,750 | ₩37,750 | ₩37,750 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,635 | ₩37,635 | ₩37,624 | ₩37,624 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,728 | ₩37,755 | ₩37,688 | ₩37,699 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,558 | ₩37,558 | ₩37,558 | ₩37,558 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,483 | ₩37,483 | ₩37,483 | ₩37,483 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩37,969 | ₩37,969 | ₩37,795 | ₩37,795 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,103 | ₩38,157 | ₩38,077 | ₩38,109 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,091 | ₩38,091 | ₩38,091 | ₩38,091 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,581 | ₩37,794 | ₩37,581 | ₩37,794 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,179 | ₩37,179 | ₩37,118 | ₩37,118 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,523 | ₩37,126 | ₩36,523 | ₩37,076 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,394 | ₩37,407 | ₩37,211 | ₩37,211 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,233 | ₩37,273 | ₩37,233 | ₩37,250 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,273 | ₩37,273 | ₩37,227 | ₩37,227 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,952 | ₩37,128 | ₩36,952 | ₩37,057 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,327 | ₩37,327 | ₩37,148 | ₩37,148 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,225 | ₩37,225 | ₩37,225 | ₩37,225 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,080 | ₩37,080 | ₩37,080 | ₩37,080 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,911 | ₩36,911 | ₩36,879 | ₩36,879 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,402 | ₩36,402 | ₩36,370 | ₩36,370 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,348 | ₩36,348 | ₩36,191 | ₩36,191 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,840 | ₩35,840 | ₩35,840 | ₩35,840 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,068 | ₩36,094 | ₩36,023 | ₩36,023 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,444 | ₩36,444 | ₩36,444 | ₩36,444 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,724 | ₩36,724 | ₩36,571 | ₩36,571 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩36,970 | ₩36,970 | ₩36,970 | ₩36,970 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,697 | ₩36,804 | ₩36,697 | ₩36,710 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,285 | ₩36,285 | ₩36,285 | ₩36,285 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,014 | ₩36,014 | ₩35,981 | ₩35,981 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,877 | ₩35,877 | ₩35,877 | ₩35,877 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,899 | ₩36,001 | ₩35,899 | ₩35,991 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,895 | ₩36,177 | ₩35,895 | ₩36,177 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,590 | ₩36,590 | ₩36,424 | ₩36,424 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,638 | ₩36,638 | ₩36,638 | ₩36,638 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,617 | ₩36,709 | ₩36,617 | ₩36,709 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,737 | ₩36,737 | ₩36,589 | ₩36,589 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,786 | ₩36,467 | ₩35,786 | ₩36,467 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,345 | ₩36,345 | ₩36,345 | ₩36,345 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,626 | ₩36,483 | ₩35,626 | ₩36,428 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,157 | ₩36,293 | ₩36,157 | ₩36,293 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,940 | ₩35,940 | ₩35,813 | ₩35,939 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,853 | ₩36,143 | ₩35,693 | ₩35,761 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,389 | ₩36,389 | ₩36,242 | ₩36,297 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,108 | ₩36,487 | ₩36,108 | ₩36,408 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,277 | ₩35,879 | ₩35,277 | ₩35,879 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,894 | ₩36,030 | ₩35,567 | ₩35,567 | -0.91% | 1.9천 |
|---|