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 | ₩43,365 | ₩43,372 | ₩43,294 | ₩43,294 | -0.16% | 700 |
| 2026.10.08 | ₩43,385 | ₩43,586 | ₩43,385 | ₩43,586 | +0.46% | 700 |
| 2026.10.07 | ₩42,874 | ₩42,874 | ₩42,874 | ₩42,874 | 0.00% | 200 |
| 2026.10.06 | ₩42,810 | ₩43,198 | ₩42,810 | ₩43,136 | +0.76% | 700 |
| 2026.10.05 | ₩42,863 | ₩42,890 | ₩42,836 | ₩42,890 | +0.06% | 700 |
| 2026.10.02 | ₩42,691 | ₩42,808 | ₩42,691 | ₩42,808 | +0.28% | 400 |
| 2026.10.01 | ₩43,452 | ₩43,452 | ₩42,662 | ₩42,662 | -1.82% | 300 |
| 2026.09.30 | ₩42,729 | ₩42,729 | ₩42,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,393 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,596 | ₩42,770 | ₩42,596 | ₩42,716 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,997 | ₩42,997 | ₩42,997 | ₩42,997 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,201 | ₩43,201 | ₩43,201 | ₩43,201 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,506 | ₩43,506 | ₩43,353 | ₩43,353 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,433 | ₩45,433 | ₩43,578 | ₩43,578 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,028 | ₩44,041 | ₩43,941 | ₩43,941 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,617 | ₩44,630 | ₩44,550 | ₩44,557 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,349 | ₩44,349 | ₩44,349 | ₩44,349 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,004 | ₩45,004 | ₩45,004 | ₩45,004 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,684 | ₩44,684 | ₩44,684 | ₩44,684 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,670 | ₩44,670 | ₩44,657 | ₩44,657 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,433 | ₩44,433 | ₩44,433 | ₩44,433 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,697 | ₩44,711 | ₩44,603 | ₩44,603 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,246 | ₩45,246 | ₩45,187 | ₩45,187 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,581 | ₩45,581 | ₩45,460 | ₩45,460 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,798 | ₩45,219 | ₩44,724 | ₩45,197 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,664 | ₩44,670 | ₩44,658 | ₩44,658 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,749 | ₩44,749 | ₩44,749 | ₩44,749 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,792 | ₩44,792 | ₩44,792 | ₩44,792 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,132 | ₩45,152 | ₩45,071 | ₩45,071 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,250 | ₩45,250 | ₩45,250 | ₩45,250 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,152 | ₩45,152 | ₩45,152 | ₩45,152 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,753 | ₩44,753 | ₩44,753 | ₩44,753 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,018 | ₩45,018 | ₩44,803 | ₩44,803 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,751 | ₩44,751 | ₩44,677 | ₩44,677 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,670 | ₩44,670 | ₩44,571 | ₩44,571 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,670 | ₩44,686 | ₩44,670 | ₩44,686 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,209 | ₩44,384 | ₩44,209 | ₩44,384 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩43,941 | ₩44,027 | ₩43,941 | ₩44,027 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,767 | ₩43,961 | ₩43,767 | ₩43,961 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,613 | ₩43,613 | ₩43,600 | ₩43,600 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,439 | ₩43,439 | ₩43,359 | ₩43,359 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,305 | ₩43,349 | ₩43,305 | ₩43,349 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,803 | ₩43,439 | ₩42,723 | ₩43,439 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,193 | ₩43,193 | ₩43,193 | ₩43,193 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,902 | ₩43,171 | ₩42,902 | ₩43,168 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,836 | ₩43,229 | ₩42,836 | ₩43,229 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,600 | ₩43,600 | ₩43,360 | ₩43,360 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,533 | ₩43,533 | ₩43,483 | ₩43,483 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,796 | ₩42,823 | ₩42,796 | ₩42,798 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,716 | ₩42,716 | ₩42,538 | ₩42,538 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩41,973 | ₩42,007 | ₩41,973 | ₩42,007 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,357 | ₩42,357 | ₩42,357 | ₩42,357 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,234 | ₩42,296 | ₩42,234 | ₩42,296 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,274 | ₩42,274 | ₩42,103 | ₩42,103 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,215 | ₩42,215 | ₩42,215 | ₩42,215 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,261 | ₩42,261 | ₩42,261 | ₩42,261 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,215 | ₩41,215 | ₩41,215 | ₩41,215 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,404 | ₩41,484 | ₩41,404 | ₩41,458 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,814 | ₩40,909 | ₩40,740 | ₩40,740 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,760 | ₩40,760 | ₩40,760 | ₩40,760 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,739 | ₩40,739 | ₩40,739 | ₩40,739 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,178 | ₩40,178 | ₩40,178 | ₩40,178 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩39,997 | ₩39,997 | ₩39,997 | ₩39,997 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,293 | ₩40,305 | ₩40,293 | ₩40,305 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,240 | ₩40,427 | ₩40,240 | ₩40,427 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,012 | ₩40,012 | ₩39,897 | ₩39,897 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,059 | ₩40,092 | ₩40,009 | ₩40,009 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,798 | ₩39,891 | ₩39,771 | ₩39,780 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,659 | ₩39,659 | ₩39,659 | ₩39,659 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,574 | ₩40,574 | ₩39,968 | ₩39,968 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,905 | ₩40,708 | ₩39,905 | ₩40,600 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,869 | ₩40,869 | ₩40,645 | ₩40,645 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,695 | ₩40,862 | ₩40,695 | ₩40,862 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,375 | ₩40,375 | ₩40,375 | ₩40,375 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,266 | ₩40,266 | ₩40,266 | ₩40,266 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,240 | ₩40,240 | ₩40,169 | ₩40,169 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,280 | ₩40,373 | ₩40,280 | ₩40,373 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,293 | ₩40,293 | ₩40,222 | ₩40,222 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,186 | ₩40,280 | ₩40,132 | ₩40,132 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,273 | ₩40,282 | ₩40,240 | ₩40,282 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,229 | ₩40,229 | ₩40,229 | ₩40,229 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,480 | ₩40,480 | ₩40,298 | ₩40,298 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,106 | ₩40,202 | ₩40,092 | ₩40,202 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,119 | ₩40,282 | ₩40,119 | ₩40,282 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,092 | ₩40,092 | ₩40,092 | ₩40,092 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,798 | ₩39,807 | ₩39,798 | ₩39,800 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,007 | ₩40,007 | ₩40,007 | ₩40,007 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,830 | ₩39,830 | ₩39,830 | ₩39,830 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,000 | ₩40,000 | ₩40,000 | ₩40,000 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,865 | ₩39,865 | ₩39,771 | ₩39,811 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,584 | ₩39,838 | ₩39,584 | ₩39,624 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,677 | ₩39,677 | ₩39,622 | ₩39,622 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩39,999 | ₩39,999 | ₩39,999 | ₩39,999 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,932 | ₩39,945 | ₩39,932 | ₩39,945 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,771 | ₩39,812 | ₩39,758 | ₩39,812 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,253 | ₩40,253 | ₩40,052 | ₩40,087 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,300 | ₩40,300 | ₩40,300 | ₩40,300 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,881 | ₩39,881 | ₩39,881 | ₩39,881 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,863 | ₩39,863 | ₩39,863 | ₩39,863 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,878 | ₩39,887 | ₩39,878 | ₩39,887 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,891 | ₩39,891 | ₩39,731 | ₩39,764 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,092 | ₩40,193 | ₩40,092 | ₩40,193 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩39,972 | ₩40,039 | ₩39,972 | ₩40,039 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,240 | ₩40,240 | ₩39,958 | ₩39,960 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,132 | ₩40,132 | ₩39,984 | ₩39,984 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,744 | ₩39,909 | ₩39,744 | ₩39,909 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,677 | ₩39,717 | ₩39,677 | ₩39,717 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,155 | ₩39,343 | ₩39,128 | ₩39,246 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,410 | ₩39,450 | ₩39,396 | ₩39,396 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,128 | ₩39,517 | ₩39,102 | ₩39,517 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,343 | ₩39,343 | ₩39,189 | ₩39,189 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,557 | ₩39,557 | ₩39,557 | ₩39,557 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,396 | ₩39,490 | ₩39,264 | ₩39,264 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,088 | ₩39,345 | ₩39,088 | ₩39,345 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,887 | ₩39,088 | ₩38,887 | ₩39,088 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩38,968 | ₩39,035 | ₩38,914 | ₩38,995 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,887 | ₩38,908 | ₩38,754 | ₩38,908 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,647 | ₩38,647 | ₩38,339 | ₩38,418 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,660 | ₩38,700 | ₩38,499 | ₩38,499 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,780 | ₩38,780 | ₩38,657 | ₩38,657 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,647 | ₩38,660 | ₩38,606 | ₩38,660 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,513 | ₩38,513 | ₩38,513 | ₩38,513 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,432 | ₩38,432 | ₩38,098 | ₩38,098 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,071 | ₩38,071 | ₩37,707 | ₩37,707 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,352 | ₩38,352 | ₩38,294 | ₩38,294 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,950 | ₩38,950 | ₩38,950 | ₩38,950 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,151 | ₩39,008 | ₩38,151 | ₩38,780 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,767 | ₩38,767 | ₩38,633 | ₩38,633 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,754 | ₩39,182 | ₩38,740 | ₩38,788 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,084 | ₩39,084 | ₩39,084 | ₩39,084 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,436 | ₩39,455 | ₩39,066 | ₩39,066 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,928 | ₩39,423 | ₩38,928 | ₩39,368 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,642 | ₩39,642 | ₩39,642 | ₩39,642 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,985 | ₩40,033 | ₩39,918 | ₩40,033 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,306 | ₩40,357 | ₩40,306 | ₩40,357 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,503 | ₩40,114 | ₩39,503 | ₩40,114 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,092 | ₩40,513 | ₩40,092 | ₩40,513 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,146 | ₩40,348 | ₩40,146 | ₩40,348 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,244 | ₩40,430 | ₩40,186 | ₩40,430 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,166 | ₩40,211 | ₩40,166 | ₩40,211 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,186 | ₩40,262 | ₩40,186 | ₩40,262 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,574 | ₩40,574 | ₩40,432 | ₩40,503 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,695 | ₩40,794 | ₩40,688 | ₩40,794 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,467 | ₩40,791 | ₩40,327 | ₩40,593 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,869 | ₩40,869 | ₩40,755 | ₩40,755 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,561 | ₩40,695 | ₩40,440 | ₩40,495 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,855 | ₩41,118 | ₩40,855 | ₩41,118 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,628 | ₩40,680 | ₩40,534 | ₩40,680 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,653 | ₩40,653 | ₩40,470 | ₩40,470 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,929 | ₩39,932 | ₩39,843 | ₩39,843 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,053 | ₩40,053 | ₩40,053 | ₩40,053 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,475 | ₩39,475 | ₩39,475 | ₩39,475 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩38,995 | ₩38,995 | ₩38,995 | ₩38,995 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,446 | ₩38,692 | ₩38,446 | ₩38,692 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,700 | ₩38,740 | ₩38,700 | ₩38,740 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,526 | ₩38,526 | ₩38,499 | ₩38,513 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,593 | ₩38,593 | ₩38,542 | ₩38,542 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,513 | ₩38,553 | ₩38,513 | ₩38,525 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,727 | ₩38,834 | ₩38,673 | ₩38,673 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,499 | ₩38,687 | ₩38,486 | ₩38,687 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,171 | ₩38,339 | ₩38,058 | ₩38,078 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,606 | ₩38,633 | ₩38,473 | ₩38,481 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,822 | ₩38,901 | ₩38,822 | ₩38,871 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,673 | ₩38,740 | ₩38,671 | ₩38,671 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,499 | ₩38,499 | ₩38,301 | ₩38,301 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,365 | ₩38,365 | ₩38,360 | ₩38,360 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,035 | ₩39,035 | ₩38,352 | ₩38,408 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,910 | ₩37,910 | ₩37,705 | ₩37,705 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,205 | ₩38,205 | ₩38,143 | ₩38,143 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,044 | ₩38,044 | ₩38,044 | ₩38,044 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,535 | ₩37,548 | ₩37,535 | ₩37,548 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,345 | ₩37,375 | ₩37,265 | ₩37,265 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,602 | ₩37,616 | ₩37,545 | ₩37,545 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,589 | ₩37,606 | ₩37,589 | ₩37,606 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,727 | ₩37,727 | ₩37,727 | ₩37,727 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,731 | ₩37,731 | ₩37,731 | ₩37,731 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,616 | ₩37,616 | ₩37,605 | ₩37,605 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,709 | ₩37,736 | ₩37,669 | ₩37,680 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩37,950 | ₩37,950 | ₩37,776 | ₩37,776 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,084 | ₩38,138 | ₩38,058 | ₩38,090 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,072 | ₩38,072 | ₩38,072 | ₩38,072 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,562 | ₩37,775 | ₩37,562 | ₩37,775 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,161 | ₩37,161 | ₩37,099 | ₩37,099 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,505 | ₩37,107 | ₩36,505 | ₩37,058 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,375 | ₩37,388 | ₩37,193 | ₩37,193 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,214 | ₩37,254 | ₩37,214 | ₩37,232 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,254 | ₩37,254 | ₩37,209 | ₩37,209 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,933 | ₩37,110 | ₩36,933 | ₩37,039 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,308 | ₩37,308 | ₩37,130 | ₩37,130 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,206 | ₩37,206 | ₩37,206 | ₩37,206 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,062 | ₩37,062 | ₩37,062 | ₩37,062 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,893 | ₩36,893 | ₩36,861 | ₩36,861 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,384 | ₩36,384 | ₩36,352 | ₩36,352 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,329 | ₩36,329 | ₩36,173 | ₩36,173 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,050 | ₩36,076 | ₩36,005 | ₩36,005 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,823 | ₩35,823 | ₩35,823 | ₩35,823 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,706 | ₩36,706 | ₩36,553 | ₩36,553 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩36,952 | ₩36,952 | ₩36,952 | ₩36,952 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,679 | ₩36,786 | ₩36,679 | ₩36,692 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,443 | ₩36,443 | ₩36,443 | ₩36,443 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,266 | ₩36,266 | ₩36,266 | ₩36,266 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,996 | ₩35,996 | ₩35,963 | ₩35,963 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,094 | ₩36,094 | ₩36,094 | ₩36,094 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,859 | ₩35,859 | ₩35,859 | ₩35,859 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,881 | ₩35,983 | ₩35,881 | ₩35,973 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,877 | ₩36,159 | ₩35,877 | ₩36,159 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,102 | ₩36,102 | ₩36,102 | ₩36,102 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,572 | ₩36,572 | ₩36,406 | ₩36,406 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,598 | ₩36,691 | ₩36,598 | ₩36,691 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,719 | ₩36,719 | ₩36,570 | ₩36,570 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,768 | ₩36,448 | ₩35,768 | ₩36,448 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,608 | ₩36,465 | ₩35,608 | ₩36,410 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,139 | ₩36,274 | ₩36,139 | ₩36,274 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,922 | ₩35,922 | ₩35,795 | ₩35,921 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,835 | ₩36,125 | ₩35,675 | ₩35,743 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,371 | ₩36,371 | ₩36,224 | ₩36,278 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,090 | ₩36,469 | ₩36,090 | ₩36,390 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,260 | ₩35,861 | ₩35,260 | ₩35,861 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,876 | ₩36,012 | ₩35,549 | ₩35,549 | -0.91% | 1.9천 |
|---|