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 | ₩43,438 | ₩43,445 | ₩43,367 | ₩43,367 | -0.16% | 700 |
| 2026.10.08 | ₩43,459 | ₩43,660 | ₩43,459 | ₩43,660 | +0.46% | 700 |
| 2026.10.07 | ₩42,946 | ₩42,946 | ₩42,946 | ₩42,946 | 0.00% | 200 |
| 2026.10.06 | ₩42,882 | ₩43,271 | ₩42,882 | ₩43,209 | +0.76% | 700 |
| 2026.10.05 | ₩42,936 | ₩42,962 | ₩42,909 | ₩42,962 | +0.06% | 700 |
| 2026.10.02 | ₩42,763 | ₩42,881 | ₩42,763 | ₩42,881 | +0.28% | 400 |
| 2026.10.01 | ₩43,526 | ₩43,526 | ₩42,734 | ₩42,734 | -1.82% | 300 |
| 2026.09.30 | ₩42,802 | ₩42,802 | ₩42,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,465 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,667 | ₩42,842 | ₩42,667 | ₩42,788 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,274 | ₩43,274 | ₩43,274 | ₩43,274 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,579 | ₩43,579 | ₩43,426 | ₩43,426 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,510 | ₩45,510 | ₩43,652 | ₩43,652 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,102 | ₩44,116 | ₩44,015 | ₩44,015 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,692 | ₩44,706 | ₩44,625 | ₩44,632 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,424 | ₩44,424 | ₩44,424 | ₩44,424 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,080 | ₩45,080 | ₩45,080 | ₩45,080 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,759 | ₩44,759 | ₩44,759 | ₩44,759 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,746 | ₩44,746 | ₩44,732 | ₩44,732 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,773 | ₩44,786 | ₩44,679 | ₩44,679 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,876 | ₩44,876 | ₩44,876 | ₩44,876 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,322 | ₩45,322 | ₩45,263 | ₩45,263 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,658 | ₩45,658 | ₩45,537 | ₩45,537 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,873 | ₩45,296 | ₩44,799 | ₩45,273 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,739 | ₩44,746 | ₩44,734 | ₩44,734 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,208 | ₩45,229 | ₩45,147 | ₩45,147 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,326 | ₩45,326 | ₩45,326 | ₩45,326 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,229 | ₩45,229 | ₩45,229 | ₩45,229 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,829 | ₩44,829 | ₩44,829 | ₩44,829 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,094 | ₩45,094 | ₩44,879 | ₩44,879 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,826 | ₩44,826 | ₩44,753 | ₩44,753 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,746 | ₩44,746 | ₩44,647 | ₩44,647 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,746 | ₩44,762 | ₩44,746 | ₩44,762 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,283 | ₩44,459 | ₩44,283 | ₩44,459 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩44,015 | ₩44,101 | ₩44,015 | ₩44,101 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,062 | ₩44,062 | ₩44,062 | ₩44,062 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,841 | ₩44,035 | ₩43,841 | ₩44,035 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,687 | ₩43,687 | ₩43,673 | ₩43,673 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,512 | ₩43,512 | ₩43,432 | ₩43,432 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,378 | ₩43,422 | ₩43,378 | ₩43,422 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,875 | ₩43,512 | ₩42,795 | ₩43,512 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,265 | ₩43,265 | ₩43,265 | ₩43,265 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,975 | ₩43,244 | ₩42,975 | ₩43,241 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,909 | ₩43,302 | ₩42,909 | ₩43,302 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,673 | ₩43,673 | ₩43,433 | ₩43,433 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,606 | ₩43,606 | ₩43,556 | ₩43,556 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,869 | ₩42,895 | ₩42,869 | ₩42,870 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,788 | ₩42,788 | ₩42,610 | ₩42,610 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩42,044 | ₩42,077 | ₩42,044 | ₩42,077 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,305 | ₩42,367 | ₩42,305 | ₩42,367 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,346 | ₩42,346 | ₩42,174 | ₩42,174 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,332 | ₩42,332 | ₩42,332 | ₩42,332 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,639 | ₩41,639 | ₩41,639 | ₩41,639 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,285 | ₩41,285 | ₩41,285 | ₩41,285 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,474 | ₩41,554 | ₩41,474 | ₩41,528 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,883 | ₩40,978 | ₩40,809 | ₩40,809 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,097 | ₩41,097 | ₩41,097 | ₩41,097 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,808 | ₩40,808 | ₩40,808 | ₩40,808 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,361 | ₩40,373 | ₩40,361 | ₩40,373 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,307 | ₩40,495 | ₩40,307 | ₩40,495 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,148 | ₩40,148 | ₩40,148 | ₩40,148 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,080 | ₩40,080 | ₩39,964 | ₩39,964 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,126 | ₩40,160 | ₩40,077 | ₩40,077 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,865 | ₩39,959 | ₩39,838 | ₩39,848 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,643 | ₩40,643 | ₩40,035 | ₩40,035 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,972 | ₩40,777 | ₩39,972 | ₩40,668 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,938 | ₩40,938 | ₩40,714 | ₩40,714 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,194 | ₩41,194 | ₩41,194 | ₩41,194 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,763 | ₩40,931 | ₩40,763 | ₩40,931 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,443 | ₩40,443 | ₩40,443 | ₩40,443 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,366 | ₩40,366 | ₩40,366 | ₩40,366 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,307 | ₩40,307 | ₩40,236 | ₩40,236 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,348 | ₩40,442 | ₩40,348 | ₩40,442 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,361 | ₩40,361 | ₩40,290 | ₩40,290 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,254 | ₩40,348 | ₩40,200 | ₩40,200 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,341 | ₩40,350 | ₩40,307 | ₩40,350 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,297 | ₩40,297 | ₩40,297 | ₩40,297 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,549 | ₩40,549 | ₩40,366 | ₩40,366 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,424 | ₩40,424 | ₩40,424 | ₩40,424 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,173 | ₩40,270 | ₩40,160 | ₩40,270 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,187 | ₩40,350 | ₩40,187 | ₩40,350 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,865 | ₩39,874 | ₩39,865 | ₩39,868 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,074 | ₩40,074 | ₩40,074 | ₩40,074 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,897 | ₩39,897 | ₩39,897 | ₩39,897 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,067 | ₩40,067 | ₩40,067 | ₩40,067 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,932 | ₩39,932 | ₩39,838 | ₩39,878 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,650 | ₩39,905 | ₩39,650 | ₩39,691 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,744 | ₩39,744 | ₩39,689 | ₩39,689 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,066 | ₩40,066 | ₩40,066 | ₩40,066 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,999 | ₩40,012 | ₩39,999 | ₩40,012 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,838 | ₩39,880 | ₩39,825 | ₩39,880 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,321 | ₩40,321 | ₩40,120 | ₩40,155 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,948 | ₩39,948 | ₩39,948 | ₩39,948 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,931 | ₩39,931 | ₩39,931 | ₩39,931 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,945 | ₩39,955 | ₩39,945 | ₩39,955 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,959 | ₩39,959 | ₩39,798 | ₩39,831 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,160 | ₩40,261 | ₩40,160 | ₩40,261 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩40,039 | ₩40,106 | ₩40,039 | ₩40,106 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,307 | ₩40,307 | ₩40,026 | ₩40,027 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,200 | ₩40,200 | ₩40,051 | ₩40,051 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,811 | ₩39,976 | ₩39,811 | ₩39,976 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,744 | ₩39,785 | ₩39,744 | ₩39,785 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,221 | ₩39,409 | ₩39,195 | ₩39,313 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,476 | ₩39,516 | ₩39,463 | ₩39,463 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,195 | ₩39,583 | ₩39,168 | ₩39,583 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,409 | ₩39,409 | ₩39,255 | ₩39,255 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,601 | ₩39,601 | ₩39,601 | ₩39,601 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,463 | ₩39,557 | ₩39,330 | ₩39,330 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,154 | ₩39,412 | ₩39,154 | ₩39,412 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,953 | ₩39,154 | ₩38,953 | ₩39,154 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩39,034 | ₩39,101 | ₩38,980 | ₩39,060 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,953 | ₩38,973 | ₩38,819 | ₩38,973 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,712 | ₩38,712 | ₩38,403 | ₩38,482 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,725 | ₩38,765 | ₩38,564 | ₩38,564 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,846 | ₩38,846 | ₩38,723 | ₩38,723 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,712 | ₩38,725 | ₩38,672 | ₩38,725 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,497 | ₩38,497 | ₩38,162 | ₩38,162 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,135 | ₩38,135 | ₩37,770 | ₩37,770 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,417 | ₩38,417 | ₩38,359 | ₩38,359 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,016 | ₩39,016 | ₩39,016 | ₩39,016 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,216 | ₩39,074 | ₩38,216 | ₩38,846 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,832 | ₩38,832 | ₩38,698 | ₩38,698 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,819 | ₩39,248 | ₩38,806 | ₩38,854 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,150 | ₩39,150 | ₩39,150 | ₩39,150 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,503 | ₩39,522 | ₩39,131 | ₩39,131 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,993 | ₩39,490 | ₩38,993 | ₩39,435 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,709 | ₩39,709 | ₩39,709 | ₩39,709 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,053 | ₩40,101 | ₩39,986 | ₩40,101 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,374 | ₩40,425 | ₩40,374 | ₩40,425 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,570 | ₩40,181 | ₩39,570 | ₩40,181 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,160 | ₩40,581 | ₩40,160 | ₩40,581 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,214 | ₩40,416 | ₩40,214 | ₩40,416 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,311 | ₩40,498 | ₩40,254 | ₩40,498 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,234 | ₩40,279 | ₩40,234 | ₩40,279 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,254 | ₩40,330 | ₩40,254 | ₩40,330 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,789 | ₩40,789 | ₩40,789 | ₩40,789 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,643 | ₩40,643 | ₩40,501 | ₩40,572 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,763 | ₩40,863 | ₩40,757 | ₩40,863 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,535 | ₩40,860 | ₩40,395 | ₩40,661 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,938 | ₩40,938 | ₩40,824 | ₩40,824 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,629 | ₩40,763 | ₩40,509 | ₩40,564 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,924 | ₩41,187 | ₩40,924 | ₩41,187 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,696 | ₩40,749 | ₩40,602 | ₩40,749 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,722 | ₩40,722 | ₩40,538 | ₩40,538 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,996 | ₩39,999 | ₩39,911 | ₩39,911 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,121 | ₩40,121 | ₩40,121 | ₩40,121 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,542 | ₩39,542 | ₩39,542 | ₩39,542 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,511 | ₩38,757 | ₩38,511 | ₩38,757 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,765 | ₩38,806 | ₩38,765 | ₩38,806 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,591 | ₩38,591 | ₩38,564 | ₩38,578 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,658 | ₩38,658 | ₩38,607 | ₩38,607 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,578 | ₩38,618 | ₩38,578 | ₩38,590 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,560 | ₩38,560 | ₩38,560 | ₩38,560 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,792 | ₩38,900 | ₩38,739 | ₩38,739 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,564 | ₩38,752 | ₩38,551 | ₩38,752 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,236 | ₩38,403 | ₩38,122 | ₩38,142 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,672 | ₩38,698 | ₩38,537 | ₩38,546 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,887 | ₩38,967 | ₩38,887 | ₩38,937 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,739 | ₩38,806 | ₩38,736 | ₩38,736 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,564 | ₩38,564 | ₩38,366 | ₩38,366 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,430 | ₩38,430 | ₩38,425 | ₩38,425 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,101 | ₩39,101 | ₩38,417 | ₩38,473 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,974 | ₩37,974 | ₩37,769 | ₩37,769 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,269 | ₩38,269 | ₩38,208 | ₩38,208 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,108 | ₩38,108 | ₩38,108 | ₩38,108 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,599 | ₩37,611 | ₩37,599 | ₩37,611 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,408 | ₩37,438 | ₩37,328 | ₩37,328 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,666 | ₩37,679 | ₩37,608 | ₩37,608 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,652 | ₩37,670 | ₩37,652 | ₩37,670 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,791 | ₩37,791 | ₩37,791 | ₩37,791 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,679 | ₩37,679 | ₩37,669 | ₩37,669 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,773 | ₩37,800 | ₩37,733 | ₩37,744 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,603 | ₩37,603 | ₩37,603 | ₩37,603 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,528 | ₩37,528 | ₩37,528 | ₩37,528 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩38,015 | ₩38,015 | ₩37,840 | ₩37,840 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,149 | ₩38,202 | ₩38,122 | ₩38,154 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,229 | ₩38,229 | ₩38,229 | ₩38,229 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,626 | ₩37,839 | ₩37,626 | ₩37,839 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,223 | ₩37,223 | ₩37,162 | ₩37,162 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,566 | ₩37,170 | ₩36,566 | ₩37,120 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,438 | ₩37,451 | ₩37,256 | ₩37,256 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,277 | ₩37,317 | ₩37,277 | ₩37,294 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,317 | ₩37,317 | ₩37,272 | ₩37,272 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,995 | ₩37,172 | ₩36,995 | ₩37,101 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,371 | ₩37,371 | ₩37,193 | ₩37,193 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,269 | ₩37,269 | ₩37,269 | ₩37,269 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,955 | ₩36,955 | ₩36,923 | ₩36,923 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,446 | ₩36,446 | ₩36,413 | ₩36,413 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,391 | ₩36,391 | ₩36,234 | ₩36,234 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,882 | ₩35,882 | ₩35,882 | ₩35,882 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,110 | ₩36,137 | ₩36,066 | ₩36,066 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,884 | ₩35,884 | ₩35,884 | ₩35,884 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,487 | ₩36,487 | ₩36,487 | ₩36,487 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,767 | ₩36,767 | ₩36,615 | ₩36,615 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩37,014 | ₩37,014 | ₩37,014 | ₩37,014 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,741 | ₩36,848 | ₩36,741 | ₩36,754 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,505 | ₩36,505 | ₩36,505 | ₩36,505 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,328 | ₩36,328 | ₩36,328 | ₩36,328 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,057 | ₩36,057 | ₩36,023 | ₩36,023 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,920 | ₩35,920 | ₩35,920 | ₩35,920 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,941 | ₩36,043 | ₩35,941 | ₩36,034 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,937 | ₩36,220 | ₩35,937 | ₩36,220 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,163 | ₩36,163 | ₩36,163 | ₩36,163 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,633 | ₩36,633 | ₩36,467 | ₩36,467 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,660 | ₩36,753 | ₩36,660 | ₩36,753 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,781 | ₩36,781 | ₩36,632 | ₩36,632 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,829 | ₩36,510 | ₩35,829 | ₩36,510 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,668 | ₩36,526 | ₩35,668 | ₩36,471 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,200 | ₩36,336 | ₩36,200 | ₩36,336 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,983 | ₩35,983 | ₩35,856 | ₩35,982 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,896 | ₩36,186 | ₩35,735 | ₩35,803 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,432 | ₩36,432 | ₩36,285 | ₩36,340 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,151 | ₩36,530 | ₩36,151 | ₩36,451 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,319 | ₩35,921 | ₩35,319 | ₩35,921 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,936 | ₩36,073 | ₩35,609 | ₩35,609 | -0.91% | 1.9천 |
|---|