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 | ₩43,460 | ₩43,467 | ₩43,389 | ₩43,389 | -0.16% | 700 |
| 2026.10.08 | ₩43,480 | ₩43,682 | ₩43,480 | ₩43,682 | +0.46% | 700 |
| 2026.10.07 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 200 |
| 2026.10.06 | ₩42,903 | ₩43,292 | ₩42,903 | ₩43,231 | +0.76% | 700 |
| 2026.10.05 | ₩42,957 | ₩42,984 | ₩42,930 | ₩42,984 | +0.06% | 700 |
| 2026.10.02 | ₩42,784 | ₩42,902 | ₩42,784 | ₩42,902 | +0.28% | 400 |
| 2026.10.01 | ₩43,547 | ₩43,547 | ₩42,756 | ₩42,756 | -1.82% | 300 |
| 2026.09.30 | ₩42,823 | ₩42,823 | ₩42,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,486 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,689 | ₩42,863 | ₩42,689 | ₩42,809 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,244 | ₩43,244 | ₩43,244 | ₩43,244 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,091 | ₩43,091 | ₩43,091 | ₩43,091 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,295 | ₩43,295 | ₩43,295 | ₩43,295 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,601 | ₩43,601 | ₩43,448 | ₩43,448 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,533 | ₩45,533 | ₩43,673 | ₩43,673 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,124 | ₩44,138 | ₩44,037 | ₩44,037 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,715 | ₩44,728 | ₩44,647 | ₩44,654 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,102 | ₩45,102 | ₩45,102 | ₩45,102 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,782 | ₩44,782 | ₩44,782 | ₩44,782 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,768 | ₩44,768 | ₩44,755 | ₩44,755 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,531 | ₩44,531 | ₩44,531 | ₩44,531 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,795 | ₩44,808 | ₩44,701 | ₩44,701 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,898 | ₩44,898 | ₩44,898 | ₩44,898 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,345 | ₩45,345 | ₩45,286 | ₩45,286 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,680 | ₩45,680 | ₩45,560 | ₩45,560 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,896 | ₩45,318 | ₩44,822 | ₩45,295 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,761 | ₩44,768 | ₩44,756 | ₩44,756 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,890 | ₩44,890 | ₩44,890 | ₩44,890 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,231 | ₩45,251 | ₩45,169 | ₩45,169 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,100 | ₩45,100 | ₩45,100 | ₩45,100 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,251 | ₩45,251 | ₩45,251 | ₩45,251 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,117 | ₩45,117 | ₩44,901 | ₩44,901 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,849 | ₩44,849 | ₩44,775 | ₩44,775 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,768 | ₩44,768 | ₩44,669 | ₩44,669 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,768 | ₩44,784 | ₩44,768 | ₩44,784 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,305 | ₩44,481 | ₩44,305 | ₩44,481 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩44,037 | ₩44,123 | ₩44,037 | ₩44,123 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,084 | ₩44,084 | ₩44,084 | ₩44,084 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,863 | ₩44,057 | ₩43,863 | ₩44,057 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,708 | ₩43,708 | ₩43,695 | ₩43,695 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,534 | ₩43,534 | ₩43,453 | ₩43,453 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,400 | ₩43,444 | ₩43,400 | ₩43,444 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,897 | ₩43,534 | ₩42,816 | ₩43,534 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,996 | ₩43,266 | ₩42,996 | ₩43,263 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,930 | ₩43,323 | ₩42,930 | ₩43,323 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,695 | ₩43,695 | ₩43,455 | ₩43,455 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,628 | ₩43,628 | ₩43,578 | ₩43,578 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,890 | ₩42,917 | ₩42,890 | ₩42,891 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,809 | ₩42,809 | ₩42,631 | ₩42,631 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩42,065 | ₩42,098 | ₩42,065 | ₩42,098 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,450 | ₩42,450 | ₩42,450 | ₩42,450 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,327 | ₩42,388 | ₩42,327 | ₩42,388 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,367 | ₩42,367 | ₩42,195 | ₩42,195 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,308 | ₩42,308 | ₩42,308 | ₩42,308 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,353 | ₩42,353 | ₩42,353 | ₩42,353 | 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 | ₩41,575 | ₩41,495 | ₩41,548 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,903 | ₩40,998 | ₩40,829 | ₩40,829 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,118 | ₩41,118 | ₩41,118 | ₩41,118 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 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 | ₩40,381 | ₩40,393 | ₩40,381 | ₩40,393 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,328 | ₩40,515 | ₩40,328 | ₩40,515 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,168 | ₩40,168 | ₩40,168 | ₩40,168 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,100 | ₩40,100 | ₩39,984 | ₩39,984 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,146 | ₩40,180 | ₩40,097 | ₩40,097 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,885 | ₩39,979 | ₩39,858 | ₩39,867 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,663 | ₩40,663 | ₩40,055 | ₩40,055 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,992 | ₩40,797 | ₩39,992 | ₩40,688 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,958 | ₩40,958 | ₩40,734 | ₩40,734 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,784 | ₩40,951 | ₩40,784 | ₩40,951 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,463 | ₩40,463 | ₩40,463 | ₩40,463 | 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 | ₩40,354 | ₩40,354 | ₩40,354 | ₩40,354 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,328 | ₩40,328 | ₩40,256 | ₩40,256 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,368 | ₩40,462 | ₩40,368 | ₩40,462 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,381 | ₩40,381 | ₩40,310 | ₩40,310 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,274 | ₩40,368 | ₩40,220 | ₩40,220 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,361 | ₩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 | ₩40,569 | ₩40,569 | ₩40,387 | ₩40,387 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,193 | ₩40,290 | ₩40,180 | ₩40,290 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,207 | ₩40,371 | ₩40,207 | ₩40,371 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,992 | ₩39,992 | ₩39,992 | ₩39,992 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,180 | ₩40,180 | ₩40,180 | ₩40,180 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,885 | ₩39,894 | ₩39,885 | ₩39,888 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,094 | ₩40,094 | ₩40,094 | ₩40,094 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,087 | ₩40,087 | ₩40,087 | ₩40,087 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,952 | ₩39,952 | ₩39,858 | ₩39,898 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,670 | ₩39,925 | ₩39,670 | ₩39,710 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,764 | ₩39,764 | ₩39,709 | ₩39,709 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,086 | ₩40,086 | ₩40,086 | ₩40,086 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩40,019 | ₩40,032 | ₩40,019 | ₩40,032 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,858 | ₩39,900 | ₩39,845 | ₩39,900 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,341 | ₩40,341 | ₩40,140 | ₩40,175 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,968 | ₩39,968 | ₩39,968 | ₩39,968 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,951 | ₩39,951 | ₩39,951 | ₩39,951 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,965 | ₩39,975 | ₩39,965 | ₩39,975 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,979 | ₩39,979 | ₩39,818 | ₩39,851 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,180 | ₩40,281 | ₩40,180 | ₩40,281 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩40,059 | ₩40,126 | ₩40,059 | ₩40,126 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,328 | ₩40,328 | ₩40,046 | ₩40,047 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,220 | ₩40,220 | ₩40,071 | ₩40,071 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,831 | ₩39,996 | ₩39,831 | ₩39,996 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,764 | ₩39,804 | ₩39,764 | ₩39,804 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,241 | ₩39,429 | ₩39,214 | ₩39,332 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,496 | ₩39,536 | ₩39,482 | ₩39,482 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,214 | ₩39,603 | ₩39,187 | ₩39,603 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,429 | ₩39,429 | ₩39,274 | ₩39,274 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,643 | ₩39,643 | ₩39,643 | ₩39,643 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,482 | ₩39,576 | ₩39,350 | ₩39,350 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,174 | ₩39,431 | ₩39,174 | ₩39,431 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,973 | ₩39,174 | ₩38,973 | ₩39,174 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩39,053 | ₩39,120 | ₩38,999 | ₩39,080 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,973 | ₩38,993 | ₩38,838 | ₩38,993 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,731 | ₩38,731 | ₩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 | ₩38,865 | ₩38,865 | ₩38,742 | ₩38,742 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,731 | ₩38,745 | ₩38,691 | ₩38,745 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,597 | ₩38,597 | ₩38,597 | ₩38,597 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,516 | ₩38,516 | ₩38,181 | ₩38,181 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,154 | ₩38,154 | ₩37,789 | ₩37,789 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,436 | ₩38,436 | ₩38,378 | ₩38,378 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,036 | ₩39,036 | ₩39,036 | ₩39,036 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,235 | ₩39,093 | ₩38,235 | ₩38,865 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,852 | ₩38,852 | ₩38,718 | ₩38,718 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,838 | ₩39,268 | ₩38,825 | ₩38,873 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,170 | ₩39,170 | ₩39,170 | ₩39,170 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,523 | ₩39,541 | ₩39,151 | ₩39,151 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩39,013 | ₩39,509 | ₩39,013 | ₩39,454 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,729 | ₩39,729 | ₩39,729 | ₩39,729 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,073 | ₩40,121 | ₩40,006 | ₩40,121 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,395 | ₩40,446 | ₩40,395 | ₩40,446 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,590 | ₩40,201 | ₩39,590 | ₩40,201 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,180 | ₩40,601 | ₩40,180 | ₩40,601 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,234 | ₩40,436 | ₩40,234 | ₩40,436 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,332 | ₩40,518 | ₩40,274 | ₩40,518 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,254 | ₩40,299 | ₩40,254 | ₩40,299 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,502 | ₩40,502 | ₩40,502 | ₩40,502 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,274 | ₩40,350 | ₩40,274 | ₩40,350 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,809 | ₩40,809 | ₩40,809 | ₩40,809 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,663 | ₩40,663 | ₩40,521 | ₩40,592 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,784 | ₩40,883 | ₩40,777 | ₩40,883 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,556 | ₩40,880 | ₩40,415 | ₩40,682 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,958 | ₩40,958 | ₩40,844 | ₩40,844 | -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 | ₩40,769 | ₩40,623 | ₩40,769 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,742 | ₩40,742 | ₩40,558 | ₩40,558 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,016 | ₩40,019 | ₩39,930 | ₩39,930 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,141 | ₩40,141 | ₩40,141 | ₩40,141 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,530 | ₩38,777 | ₩38,530 | ₩38,777 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,785 | ₩38,825 | ₩38,785 | ₩38,825 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,610 | ₩38,610 | ₩38,584 | ₩38,597 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,677 | ₩38,677 | ₩38,626 | ₩38,626 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,597 | ₩38,637 | ₩38,597 | ₩38,609 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,580 | ₩38,580 | ₩38,580 | ₩38,580 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,812 | ₩38,919 | ₩38,758 | ₩38,758 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,584 | ₩38,771 | ₩38,570 | ₩38,771 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,255 | ₩38,423 | ₩38,141 | ₩38,161 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,691 | ₩38,718 | ₩38,557 | ₩38,565 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,907 | ₩38,986 | ₩38,907 | ₩38,957 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,758 | ₩38,825 | ₩38,755 | ₩38,755 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,584 | ₩38,584 | ₩38,385 | ₩38,385 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,449 | ₩38,449 | ₩38,444 | ₩38,444 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,120 | ₩39,120 | ₩38,436 | ₩38,492 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,342 | ₩38,342 | ₩38,342 | ₩38,342 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,993 | ₩37,993 | ₩37,788 | ₩37,788 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,288 | ₩38,288 | ₩38,227 | ₩38,227 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,618 | ₩37,630 | ₩37,618 | ₩37,630 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,427 | ₩37,457 | ₩37,347 | ₩37,347 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,685 | ₩37,698 | ₩37,627 | ₩37,627 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,671 | ₩37,689 | ₩37,671 | ₩37,689 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,809 | ₩37,809 | ₩37,809 | ₩37,809 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,813 | ₩37,813 | ₩37,813 | ₩37,813 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,698 | ₩37,698 | ₩37,687 | ₩37,687 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,792 | ₩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 | ₩37,926 | ₩37,926 | ₩37,926 | ₩37,926 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩38,034 | ₩38,034 | ₩37,859 | ₩37,859 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,168 | ₩38,221 | ₩38,141 | ₩38,173 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,156 | ₩38,156 | ₩38,156 | ₩38,156 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,248 | ₩38,248 | ₩38,248 | ₩38,248 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,644 | ₩37,858 | ₩37,644 | ₩37,858 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,242 | ₩37,242 | ₩37,180 | ₩37,180 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,585 | ₩37,188 | ₩36,585 | ₩37,139 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,457 | ₩37,470 | ₩37,274 | ₩37,274 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,296 | ₩37,336 | ₩37,296 | ₩37,313 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,336 | ₩37,336 | ₩37,290 | ₩37,290 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩37,014 | ₩37,191 | ₩37,014 | ₩37,120 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,390 | ₩37,390 | ₩37,211 | ₩37,211 | -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 | ₩36,941 | ₩36,941 | -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 | ₩35,565 | ₩35,565 | ₩35,565 | ₩35,565 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,900 | ₩35,900 | ₩35,900 | ₩35,900 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,128 | ₩36,155 | ₩36,084 | ₩36,084 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,902 | ₩35,902 | ₩35,902 | ₩35,902 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 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 | ₩36,759 | ₩36,866 | ₩36,759 | ₩36,772 | +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 | ₩36,041 | ₩36,041 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,959 | ₩36,061 | ₩35,959 | ₩36,052 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,955 | ₩36,238 | ₩35,955 | ₩36,238 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,181 | ₩36,181 | ₩36,181 | ₩36,181 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,652 | ₩36,652 | ₩36,485 | ₩36,485 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,679 | ₩36,771 | ₩36,679 | ₩36,771 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,799 | ₩36,799 | ₩36,650 | ₩36,650 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,847 | ₩36,528 | ₩35,847 | ₩36,528 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,686 | ₩36,544 | ₩35,686 | ₩36,489 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,218 | ₩36,354 | ₩36,218 | ₩36,354 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩36,001 | ₩36,001 | ₩35,874 | ₩36,000 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,914 | ₩36,204 | ₩35,753 | ₩35,821 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,450 | ₩36,450 | ₩36,303 | ₩36,358 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,169 | ₩36,548 | ₩36,169 | ₩36,469 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,337 | ₩35,939 | ₩35,337 | ₩35,939 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,954 | ₩36,091 | ₩35,627 | ₩35,627 | -0.91% | 1.9천 |
|---|