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 | ₩43,452 | ₩43,458 | ₩43,381 | ₩43,381 | -0.16% | 700 |
| 2026.10.08 | ₩43,472 | ₩43,673 | ₩43,472 | ₩43,673 | +0.46% | 700 |
| 2026.10.07 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 200 |
| 2026.10.06 | ₩42,895 | ₩43,284 | ₩42,895 | ₩43,222 | +0.76% | 700 |
| 2026.10.05 | ₩42,949 | ₩42,976 | ₩42,922 | ₩42,976 | +0.06% | 700 |
| 2026.10.02 | ₩42,776 | ₩42,894 | ₩42,776 | ₩42,894 | +0.28% | 400 |
| 2026.10.01 | ₩43,539 | ₩43,539 | ₩42,748 | ₩42,748 | -1.82% | 300 |
| 2026.09.30 | ₩42,815 | ₩42,815 | ₩42,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,478 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,680 | ₩42,855 | ₩42,680 | ₩42,801 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,236 | ₩43,236 | ₩43,236 | ₩43,236 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,287 | ₩43,287 | ₩43,287 | ₩43,287 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,593 | ₩43,593 | ₩43,440 | ₩43,440 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,524 | ₩45,524 | ₩43,665 | ₩43,665 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,116 | ₩44,129 | ₩44,029 | ₩44,029 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,706 | ₩44,719 | ₩44,639 | ₩44,646 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,438 | ₩44,438 | ₩44,438 | ₩44,438 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,773 | ₩44,773 | ₩44,773 | ₩44,773 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,760 | ₩44,760 | ₩44,746 | ₩44,746 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,522 | ₩44,522 | ₩44,522 | ₩44,522 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,786 | ₩44,800 | ₩44,692 | ₩44,692 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,890 | ₩44,890 | ₩44,890 | ₩44,890 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,336 | ₩45,336 | ₩45,277 | ₩45,277 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,672 | ₩45,672 | ₩45,551 | ₩45,551 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,887 | ₩45,309 | ₩44,813 | ₩45,287 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,753 | ₩44,760 | ₩44,747 | ₩44,747 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,746 | ₩44,746 | ₩44,746 | ₩44,746 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,839 | ₩44,839 | ₩44,839 | ₩44,839 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,222 | ₩45,242 | ₩45,161 | ₩45,161 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,091 | ₩45,091 | ₩45,091 | ₩45,091 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,340 | ₩45,340 | ₩45,340 | ₩45,340 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,242 | ₩45,242 | ₩45,242 | ₩45,242 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,108 | ₩45,108 | ₩44,892 | ₩44,892 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,840 | ₩44,840 | ₩44,766 | ₩44,766 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,760 | ₩44,760 | ₩44,660 | ₩44,660 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,760 | ₩44,776 | ₩44,760 | ₩44,776 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,297 | ₩44,472 | ₩44,297 | ₩44,472 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩44,029 | ₩44,114 | ₩44,029 | ₩44,114 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,075 | ₩44,075 | ₩44,075 | ₩44,075 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,854 | ₩44,049 | ₩43,854 | ₩44,049 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,700 | ₩43,700 | ₩43,686 | ₩43,686 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,526 | ₩43,526 | ₩43,445 | ₩43,445 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,391 | ₩43,436 | ₩43,391 | ₩43,436 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,888 | ₩43,526 | ₩42,808 | ₩43,526 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,988 | ₩43,257 | ₩42,988 | ₩43,255 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,922 | ₩43,315 | ₩42,922 | ₩43,315 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,686 | ₩43,686 | ₩43,446 | ₩43,446 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,619 | ₩43,619 | ₩43,570 | ₩43,570 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,882 | ₩42,909 | ₩42,882 | ₩42,883 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,801 | ₩42,801 | ₩42,623 | ₩42,623 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩42,057 | ₩42,090 | ₩42,057 | ₩42,090 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,442 | ₩42,442 | ₩42,442 | ₩42,442 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,318 | ₩42,380 | ₩42,318 | ₩42,380 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,359 | ₩42,359 | ₩42,187 | ₩42,187 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,300 | ₩42,300 | ₩42,300 | ₩42,300 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,345 | ₩42,345 | ₩42,345 | ₩42,345 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,652 | ₩41,652 | ₩41,652 | ₩41,652 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,298 | ₩41,298 | ₩41,298 | ₩41,298 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,487 | ₩41,567 | ₩41,487 | ₩41,540 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,123 | ₩41,123 | ₩41,123 | ₩41,123 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,895 | ₩40,990 | ₩40,821 | ₩40,821 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,820 | ₩40,820 | ₩40,820 | ₩40,820 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩40,077 | ₩40,077 | ₩40,077 | ₩40,077 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,373 | ₩40,386 | ₩40,373 | ₩40,386 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,320 | ₩40,508 | ₩40,320 | ₩40,508 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,160 | ₩40,160 | ₩40,160 | ₩40,160 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,092 | ₩40,092 | ₩39,976 | ₩39,976 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,139 | ₩40,172 | ₩40,089 | ₩40,089 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,877 | ₩39,971 | ₩39,850 | ₩39,860 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,655 | ₩40,655 | ₩40,047 | ₩40,047 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,984 | ₩40,789 | ₩39,984 | ₩40,681 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,950 | ₩40,950 | ₩40,726 | ₩40,726 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,206 | ₩41,206 | ₩41,206 | ₩41,206 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,776 | ₩40,943 | ₩40,776 | ₩40,943 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,455 | ₩40,455 | ₩40,455 | ₩40,455 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,347 | ₩40,347 | ₩40,347 | ₩40,347 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,461 | ₩40,461 | ₩40,461 | ₩40,461 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,320 | ₩40,320 | ₩40,249 | ₩40,249 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,360 | ₩40,454 | ₩40,360 | ₩40,454 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,373 | ₩40,373 | ₩40,302 | ₩40,302 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,266 | ₩40,360 | ₩40,212 | ₩40,212 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,353 | ₩40,363 | ₩40,320 | ₩40,363 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,309 | ₩40,309 | ₩40,309 | ₩40,309 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,561 | ₩40,561 | ₩40,379 | ₩40,379 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,436 | ₩40,436 | ₩40,436 | ₩40,436 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,186 | ₩40,282 | ₩40,172 | ₩40,282 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,199 | ₩40,363 | ₩40,199 | ₩40,363 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,172 | ₩40,172 | ₩40,172 | ₩40,172 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,877 | ₩39,887 | ₩39,877 | ₩39,880 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,086 | ₩40,086 | ₩40,086 | ₩40,086 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,909 | ₩39,909 | ₩39,909 | ₩39,909 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,080 | ₩40,080 | ₩40,080 | ₩40,080 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,944 | ₩39,944 | ₩39,850 | ₩39,891 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,663 | ₩39,917 | ₩39,663 | ₩39,703 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,756 | ₩39,756 | ₩39,701 | ₩39,701 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,078 | ₩40,078 | ₩40,078 | ₩40,078 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩40,011 | ₩40,025 | ₩40,011 | ₩40,025 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,850 | ₩39,892 | ₩39,837 | ₩39,892 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,333 | ₩40,333 | ₩40,132 | ₩40,167 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,380 | ₩40,380 | ₩40,380 | ₩40,380 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,960 | ₩39,960 | ₩39,960 | ₩39,960 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,958 | ₩39,967 | ₩39,958 | ₩39,967 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,971 | ₩39,971 | ₩39,810 | ₩39,844 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,172 | ₩40,273 | ₩40,172 | ₩40,273 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩40,052 | ₩40,119 | ₩40,052 | ₩40,119 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,320 | ₩40,320 | ₩40,038 | ₩40,039 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,212 | ₩40,212 | ₩40,064 | ₩40,064 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,823 | ₩39,988 | ₩39,823 | ₩39,988 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,756 | ₩39,797 | ₩39,756 | ₩39,797 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,233 | ₩39,421 | ₩39,206 | ₩39,325 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,488 | ₩39,528 | ₩39,475 | ₩39,475 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,206 | ₩39,595 | ₩39,180 | ₩39,595 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,421 | ₩39,421 | ₩39,267 | ₩39,267 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,636 | ₩39,636 | ₩39,636 | ₩39,636 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,613 | ₩39,613 | ₩39,613 | ₩39,613 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,475 | ₩39,569 | ₩39,342 | ₩39,342 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,166 | ₩39,424 | ₩39,166 | ₩39,424 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,965 | ₩39,166 | ₩38,965 | ₩39,166 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩39,046 | ₩39,113 | ₩38,992 | ₩39,072 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,965 | ₩38,985 | ₩38,831 | ₩38,985 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,724 | ₩38,724 | ₩38,415 | ₩38,494 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,737 | ₩38,777 | ₩38,576 | ₩38,576 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,858 | ₩38,858 | ₩38,734 | ₩38,734 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,724 | ₩38,737 | ₩38,683 | ₩38,737 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,509 | ₩38,509 | ₩38,174 | ₩38,174 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,147 | ₩38,147 | ₩37,782 | ₩37,782 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,429 | ₩38,429 | ₩38,371 | ₩38,371 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,028 | ₩39,028 | ₩39,028 | ₩39,028 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,227 | ₩39,086 | ₩38,227 | ₩38,858 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,844 | ₩38,844 | ₩38,710 | ₩38,710 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,831 | ₩39,260 | ₩38,818 | ₩38,866 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,162 | ₩39,162 | ₩39,162 | ₩39,162 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,515 | ₩39,534 | ₩39,143 | ₩39,143 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩39,005 | ₩39,502 | ₩39,005 | ₩39,447 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,722 | ₩39,722 | ₩39,722 | ₩39,722 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,065 | ₩40,113 | ₩39,998 | ₩40,113 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,387 | ₩40,438 | ₩40,387 | ₩40,438 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,582 | ₩40,194 | ₩39,582 | ₩40,194 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,172 | ₩40,593 | ₩40,172 | ₩40,593 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,226 | ₩40,428 | ₩40,226 | ₩40,428 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,324 | ₩40,510 | ₩40,266 | ₩40,510 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,246 | ₩40,292 | ₩40,246 | ₩40,292 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,494 | ₩40,494 | ₩40,494 | ₩40,494 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,266 | ₩40,343 | ₩40,266 | ₩40,343 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,801 | ₩40,801 | ₩40,801 | ₩40,801 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,655 | ₩40,655 | ₩40,513 | ₩40,584 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,776 | ₩40,875 | ₩40,769 | ₩40,875 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,548 | ₩40,872 | ₩40,407 | ₩40,674 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,950 | ₩40,950 | ₩40,836 | ₩40,836 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,642 | ₩40,776 | ₩40,521 | ₩40,576 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,937 | ₩41,200 | ₩40,937 | ₩41,200 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,709 | ₩40,761 | ₩40,615 | ₩40,761 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,734 | ₩40,734 | ₩40,550 | ₩40,550 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,690 | ₩40,690 | ₩40,690 | ₩40,690 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,009 | ₩40,011 | ₩39,923 | ₩39,923 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,554 | ₩39,554 | ₩39,554 | ₩39,554 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,072 | ₩39,072 | ₩39,072 | ₩39,072 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,522 | ₩38,769 | ₩38,522 | ₩38,769 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,777 | ₩38,818 | ₩38,777 | ₩38,818 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,603 | ₩38,603 | ₩38,576 | ₩38,589 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,670 | ₩38,670 | ₩38,619 | ₩38,619 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,589 | ₩38,630 | ₩38,589 | ₩38,602 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,572 | ₩38,572 | ₩38,572 | ₩38,572 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,804 | ₩38,911 | ₩38,750 | ₩38,750 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,576 | ₩38,764 | ₩38,563 | ₩38,764 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,247 | ₩38,415 | ₩38,133 | ₩38,154 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,683 | ₩38,710 | ₩38,549 | ₩38,557 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,899 | ₩38,978 | ₩38,899 | ₩38,949 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,750 | ₩38,818 | ₩38,748 | ₩38,748 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,576 | ₩38,576 | ₩38,378 | ₩38,378 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,442 | ₩38,442 | ₩38,437 | ₩38,437 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,113 | ₩39,113 | ₩38,429 | ₩38,485 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,335 | ₩38,335 | ₩38,335 | ₩38,335 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,986 | ₩37,986 | ₩37,781 | ₩37,781 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,281 | ₩38,281 | ₩38,219 | ₩38,219 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,120 | ₩38,120 | ₩38,120 | ₩38,120 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,610 | ₩37,622 | ₩37,610 | ₩37,622 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,420 | ₩37,449 | ₩37,339 | ₩37,339 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,677 | ₩37,691 | ₩37,620 | ₩37,620 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,664 | ₩37,681 | ₩37,664 | ₩37,681 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,806 | ₩37,806 | ₩37,806 | ₩37,806 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,691 | ₩37,691 | ₩37,680 | ₩37,680 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,785 | ₩37,812 | ₩37,744 | ₩37,755 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩38,026 | ₩38,026 | ₩37,852 | ₩37,852 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,160 | ₩38,214 | ₩38,133 | ₩38,166 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,148 | ₩38,148 | ₩38,148 | ₩38,148 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,241 | ₩38,241 | ₩38,241 | ₩38,241 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,637 | ₩37,850 | ₩37,637 | ₩37,850 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,235 | ₩37,235 | ₩37,173 | ₩37,173 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,578 | ₩37,181 | ₩36,578 | ₩37,131 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,449 | ₩37,463 | ₩37,267 | ₩37,267 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,288 | ₩37,329 | ₩37,288 | ₩37,306 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,329 | ₩37,329 | ₩37,283 | ₩37,283 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩37,007 | ₩37,184 | ₩37,007 | ₩37,113 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,382 | ₩37,382 | ₩37,204 | ₩37,204 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,280 | ₩37,280 | ₩37,280 | ₩37,280 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,136 | ₩37,136 | ₩37,136 | ₩37,136 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,967 | ₩36,967 | ₩36,934 | ₩36,934 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,457 | ₩36,457 | ₩36,425 | ₩36,425 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,402 | ₩36,402 | ₩36,245 | ₩36,245 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,121 | ₩36,148 | ₩36,077 | ₩36,077 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,895 | ₩35,895 | ₩35,895 | ₩35,895 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,779 | ₩36,779 | ₩36,626 | ₩36,626 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩37,026 | ₩37,026 | ₩37,026 | ₩37,026 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,752 | ₩36,859 | ₩36,752 | ₩36,765 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,339 | ₩36,339 | ₩36,339 | ₩36,339 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,068 | ₩36,068 | ₩36,034 | ₩36,034 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,166 | ₩36,166 | ₩36,166 | ₩36,166 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,952 | ₩36,054 | ₩35,952 | ₩36,045 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,948 | ₩36,231 | ₩35,948 | ₩36,231 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,174 | ₩36,174 | ₩36,174 | ₩36,174 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,645 | ₩36,645 | ₩36,478 | ₩36,478 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,693 | ₩36,693 | ₩36,693 | ₩36,693 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,671 | ₩36,764 | ₩36,671 | ₩36,764 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,792 | ₩36,792 | ₩36,643 | ₩36,643 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,840 | ₩36,521 | ₩35,840 | ₩36,521 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,679 | ₩36,537 | ₩35,679 | ₩36,482 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,211 | ₩36,347 | ₩36,211 | ₩36,347 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,994 | ₩35,994 | ₩35,867 | ₩35,993 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,907 | ₩36,197 | ₩35,746 | ₩35,814 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,443 | ₩36,443 | ₩36,296 | ₩36,351 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,162 | ₩36,541 | ₩36,162 | ₩36,462 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,330 | ₩35,932 | ₩35,330 | ₩35,932 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,947 | ₩36,084 | ₩35,620 | ₩35,620 | -0.91% | 1.9천 |
|---|