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 | ₩43,335 | ₩43,342 | ₩43,264 | ₩43,264 | -0.16% | 700 |
| 2026.10.08 | ₩43,355 | ₩43,556 | ₩43,355 | ₩43,556 | +0.46% | 700 |
| 2026.10.07 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 200 |
| 2026.10.06 | ₩42,780 | ₩43,168 | ₩42,780 | ₩43,106 | +0.76% | 700 |
| 2026.10.05 | ₩42,833 | ₩42,860 | ₩42,807 | ₩42,860 | +0.06% | 700 |
| 2026.10.02 | ₩42,661 | ₩42,779 | ₩42,661 | ₩42,779 | +0.28% | 400 |
| 2026.10.01 | ₩43,422 | ₩43,422 | ₩42,633 | ₩42,633 | -1.82% | 300 |
| 2026.09.30 | ₩42,700 | ₩42,700 | ₩42,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,364 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,566 | ₩42,740 | ₩42,566 | ₩42,686 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,120 | ₩43,120 | ₩43,120 | ₩43,120 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,476 | ₩43,476 | ₩43,323 | ₩43,323 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,402 | ₩45,402 | ₩43,548 | ₩43,548 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩43,997 | ₩44,011 | ₩43,910 | ₩43,910 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,586 | ₩44,599 | ₩44,519 | ₩44,526 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,318 | ₩44,318 | ₩44,318 | ₩44,318 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,639 | ₩44,639 | ₩44,626 | ₩44,626 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,403 | ₩44,403 | ₩44,403 | ₩44,403 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,666 | ₩44,680 | ₩44,572 | ₩44,572 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,769 | ₩44,769 | ₩44,769 | ₩44,769 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,215 | ₩45,215 | ₩45,156 | ₩45,156 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,549 | ₩45,549 | ₩45,429 | ₩45,429 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,766 | ₩45,188 | ₩44,693 | ₩45,165 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,633 | ₩44,639 | ₩44,627 | ₩44,627 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,761 | ₩44,761 | ₩44,761 | ₩44,761 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,101 | ₩45,121 | ₩45,039 | ₩45,039 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,987 | ₩44,987 | ₩44,772 | ₩44,772 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,720 | ₩44,720 | ₩44,646 | ₩44,646 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,639 | ₩44,639 | ₩44,540 | ₩44,540 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,639 | ₩44,655 | ₩44,639 | ₩44,655 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,178 | ₩44,353 | ₩44,178 | ₩44,353 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩43,910 | ₩43,996 | ₩43,910 | ₩43,996 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩43,957 | ₩43,957 | ₩43,957 | ₩43,957 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,736 | ₩43,930 | ₩43,736 | ₩43,930 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,583 | ₩43,583 | ₩43,569 | ₩43,569 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,409 | ₩43,409 | ₩43,328 | ₩43,328 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,275 | ₩43,319 | ₩43,275 | ₩43,319 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,773 | ₩43,409 | ₩42,693 | ₩43,409 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,872 | ₩43,141 | ₩42,872 | ₩43,138 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,807 | ₩43,199 | ₩42,807 | ₩43,199 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,569 | ₩43,569 | ₩43,330 | ₩43,330 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,502 | ₩43,502 | ₩43,453 | ₩43,453 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,767 | ₩42,793 | ₩42,767 | ₩42,768 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,686 | ₩42,686 | ₩42,508 | ₩42,508 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩41,944 | ₩41,977 | ₩41,944 | ₩41,977 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,328 | ₩42,328 | ₩42,328 | ₩42,328 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,205 | ₩42,266 | ₩42,205 | ₩42,266 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,245 | ₩42,245 | ₩42,074 | ₩42,074 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,186 | ₩42,186 | ₩42,186 | ₩42,186 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,232 | ₩42,232 | ₩42,232 | ₩42,232 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,540 | ₩41,540 | ₩41,540 | ₩41,540 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,375 | ₩41,456 | ₩41,375 | ₩41,429 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,785 | ₩40,880 | ₩40,712 | ₩40,712 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,673 | ₩40,673 | ₩40,673 | ₩40,673 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,999 | ₩40,999 | ₩40,999 | ₩40,999 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,732 | ₩40,732 | ₩40,732 | ₩40,732 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,711 | ₩40,711 | ₩40,711 | ₩40,711 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,150 | ₩40,150 | ₩40,150 | ₩40,150 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,265 | ₩40,277 | ₩40,265 | ₩40,277 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,212 | ₩40,399 | ₩40,212 | ₩40,399 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,052 | ₩40,052 | ₩40,052 | ₩40,052 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩39,984 | ₩39,984 | ₩39,869 | ₩39,869 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,031 | ₩40,064 | ₩39,981 | ₩39,981 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,770 | ₩39,864 | ₩39,743 | ₩39,753 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,631 | ₩39,631 | ₩39,631 | ₩39,631 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,546 | ₩40,546 | ₩39,940 | ₩39,940 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,877 | ₩40,680 | ₩39,877 | ₩40,571 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,840 | ₩40,840 | ₩40,617 | ₩40,617 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,096 | ₩41,096 | ₩41,096 | ₩41,096 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,666 | ₩40,834 | ₩40,666 | ₩40,834 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,347 | ₩40,347 | ₩40,347 | ₩40,347 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,494 | ₩40,494 | ₩40,494 | ₩40,494 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,270 | ₩40,270 | ₩40,270 | ₩40,270 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,352 | ₩40,352 | ₩40,352 | ₩40,352 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,212 | ₩40,212 | ₩40,141 | ₩40,141 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,252 | ₩40,345 | ₩40,252 | ₩40,345 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,265 | ₩40,265 | ₩40,194 | ₩40,194 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,158 | ₩40,252 | ₩40,105 | ₩40,105 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,245 | ₩40,254 | ₩40,212 | ₩40,254 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,452 | ₩40,452 | ₩40,270 | ₩40,270 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,328 | ₩40,328 | ₩40,328 | ₩40,328 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,078 | ₩40,174 | ₩40,064 | ₩40,174 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,091 | ₩40,254 | ₩40,091 | ₩40,254 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,877 | ₩39,877 | ₩39,877 | ₩39,877 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,064 | ₩40,064 | ₩40,064 | ₩40,064 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,770 | ₩39,779 | ₩39,770 | ₩39,773 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩39,979 | ₩39,979 | ₩39,979 | ₩39,979 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,802 | ₩39,802 | ₩39,802 | ₩39,802 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,837 | ₩39,837 | ₩39,743 | ₩39,783 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,556 | ₩39,810 | ₩39,556 | ₩39,596 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,650 | ₩39,650 | ₩39,595 | ₩39,595 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩39,971 | ₩39,971 | ₩39,971 | ₩39,971 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,904 | ₩39,917 | ₩39,904 | ₩39,917 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,743 | ₩39,785 | ₩39,730 | ₩39,785 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,225 | ₩40,225 | ₩40,024 | ₩40,059 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,272 | ₩40,272 | ₩40,272 | ₩40,272 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,853 | ₩39,853 | ₩39,853 | ₩39,853 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,850 | ₩39,860 | ₩39,850 | ₩39,860 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,864 | ₩39,864 | ₩39,703 | ₩39,737 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,064 | ₩40,165 | ₩40,064 | ₩40,165 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩39,944 | ₩40,011 | ₩39,944 | ₩40,011 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,212 | ₩40,212 | ₩39,931 | ₩39,932 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,105 | ₩40,105 | ₩39,956 | ₩39,956 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,717 | ₩39,881 | ₩39,717 | ₩39,881 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,650 | ₩39,690 | ₩39,650 | ₩39,690 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,128 | ₩39,315 | ₩39,101 | ₩39,219 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,382 | ₩39,422 | ₩39,369 | ₩39,369 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,101 | ₩39,489 | ₩39,075 | ₩39,489 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,315 | ₩39,315 | ₩39,161 | ₩39,161 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,507 | ₩39,507 | ₩39,507 | ₩39,507 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,369 | ₩39,462 | ₩39,236 | ₩39,236 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,061 | ₩39,318 | ₩39,061 | ₩39,318 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,860 | ₩39,061 | ₩38,860 | ₩39,061 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩38,941 | ₩39,008 | ₩38,887 | ₩38,967 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,860 | ₩38,881 | ₩38,727 | ₩38,881 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,620 | ₩38,620 | ₩38,312 | ₩38,391 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,633 | ₩38,673 | ₩38,473 | ₩38,473 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,753 | ₩38,753 | ₩38,630 | ₩38,630 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,620 | ₩38,633 | ₩38,580 | ₩38,633 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,486 | ₩38,486 | ₩38,486 | ₩38,486 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,406 | ₩38,406 | ₩38,071 | ₩38,071 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,044 | ₩38,044 | ₩37,681 | ₩37,681 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,325 | ₩38,325 | ₩38,268 | ₩38,268 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,317 | ₩38,317 | ₩38,317 | ₩38,317 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,923 | ₩38,923 | ₩38,923 | ₩38,923 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,125 | ₩38,981 | ₩38,125 | ₩38,753 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,740 | ₩38,740 | ₩38,606 | ₩38,606 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,727 | ₩39,155 | ₩38,713 | ₩38,761 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,057 | ₩39,057 | ₩39,057 | ₩39,057 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,409 | ₩39,428 | ₩39,038 | ₩39,038 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,901 | ₩39,396 | ₩38,901 | ₩39,341 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,615 | ₩39,615 | ₩39,615 | ₩39,615 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,957 | ₩40,006 | ₩39,891 | ₩40,006 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,278 | ₩40,329 | ₩40,278 | ₩40,329 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,476 | ₩40,086 | ₩39,476 | ₩40,086 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,064 | ₩40,484 | ₩40,064 | ₩40,484 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,118 | ₩40,320 | ₩40,118 | ₩40,320 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,216 | ₩40,402 | ₩40,158 | ₩40,402 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,138 | ₩40,183 | ₩40,138 | ₩40,183 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,385 | ₩40,385 | ₩40,385 | ₩40,385 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,158 | ₩40,234 | ₩40,158 | ₩40,234 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,546 | ₩40,546 | ₩40,404 | ₩40,475 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,666 | ₩40,765 | ₩40,660 | ₩40,765 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,439 | ₩40,763 | ₩40,299 | ₩40,565 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,840 | ₩40,840 | ₩40,727 | ₩40,727 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,533 | ₩40,666 | ₩40,412 | ₩40,467 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,827 | ₩41,089 | ₩40,827 | ₩41,089 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,599 | ₩40,652 | ₩40,506 | ₩40,652 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,625 | ₩40,625 | ₩40,442 | ₩40,442 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,581 | ₩40,581 | ₩40,581 | ₩40,581 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,901 | ₩39,904 | ₩39,816 | ₩39,816 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,026 | ₩40,026 | ₩40,026 | ₩40,026 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,448 | ₩39,448 | ₩39,448 | ₩39,448 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩38,967 | ₩38,967 | ₩38,967 | ₩38,967 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,419 | ₩38,665 | ₩38,419 | ₩38,665 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,673 | ₩38,713 | ₩38,673 | ₩38,713 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,499 | ₩38,499 | ₩38,473 | ₩38,486 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,566 | ₩38,566 | ₩38,515 | ₩38,515 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,486 | ₩38,526 | ₩38,486 | ₩38,498 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,469 | ₩38,469 | ₩38,469 | ₩38,469 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,700 | ₩38,807 | ₩38,646 | ₩38,646 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,473 | ₩38,660 | ₩38,459 | ₩38,660 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,145 | ₩38,312 | ₩38,031 | ₩38,051 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,580 | ₩38,606 | ₩38,446 | ₩38,454 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,795 | ₩38,874 | ₩38,795 | ₩38,844 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,646 | ₩38,713 | ₩38,644 | ₩38,644 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,473 | ₩38,473 | ₩38,275 | ₩38,275 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,339 | ₩38,339 | ₩38,333 | ₩38,333 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,008 | ₩39,008 | ₩38,325 | ₩38,382 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,884 | ₩37,884 | ₩37,679 | ₩37,679 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,178 | ₩38,178 | ₩38,117 | ₩38,117 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,509 | ₩37,521 | ₩37,509 | ₩37,521 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,319 | ₩37,349 | ₩37,239 | ₩37,239 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,576 | ₩37,590 | ₩37,519 | ₩37,519 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,563 | ₩37,580 | ₩37,563 | ₩37,580 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,701 | ₩37,701 | ₩37,701 | ₩37,701 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,705 | ₩37,705 | ₩37,705 | ₩37,705 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,590 | ₩37,590 | ₩37,579 | ₩37,579 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,683 | ₩37,710 | ₩37,643 | ₩37,654 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,513 | ₩37,513 | ₩37,513 | ₩37,513 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,438 | ₩37,438 | ₩37,438 | ₩37,438 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,817 | ₩37,817 | ₩37,817 | ₩37,817 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩37,924 | ₩37,924 | ₩37,750 | ₩37,750 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,058 | ₩38,111 | ₩38,031 | ₩38,063 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,046 | ₩38,046 | ₩38,046 | ₩38,046 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,138 | ₩38,138 | ₩38,138 | ₩38,138 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,536 | ₩37,749 | ₩37,536 | ₩37,749 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,135 | ₩37,135 | ₩37,073 | ₩37,073 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,479 | ₩37,081 | ₩36,479 | ₩37,032 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,349 | ₩37,362 | ₩37,167 | ₩37,167 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,188 | ₩37,228 | ₩37,188 | ₩37,206 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,228 | ₩37,228 | ₩37,183 | ₩37,183 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,907 | ₩37,084 | ₩36,907 | ₩37,013 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,282 | ₩37,282 | ₩37,104 | ₩37,104 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,180 | ₩37,180 | ₩37,180 | ₩37,180 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,036 | ₩37,036 | ₩37,036 | ₩37,036 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,867 | ₩36,867 | ₩36,835 | ₩36,835 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,359 | ₩36,359 | ₩36,327 | ₩36,327 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,304 | ₩36,304 | ₩36,148 | ₩36,148 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,463 | ₩35,463 | ₩35,463 | ₩35,463 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,025 | ₩36,051 | ₩35,980 | ₩35,980 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,798 | ₩35,798 | ₩35,798 | ₩35,798 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,400 | ₩36,400 | ₩36,400 | ₩36,400 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,680 | ₩36,680 | ₩36,528 | ₩36,528 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩36,926 | ₩36,926 | ₩36,926 | ₩36,926 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,653 | ₩36,760 | ₩36,653 | ₩36,667 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,418 | ₩36,418 | ₩36,418 | ₩36,418 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,971 | ₩35,971 | ₩35,938 | ₩35,938 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,069 | ₩36,069 | ₩36,069 | ₩36,069 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,835 | ₩35,835 | ₩35,835 | ₩35,835 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,856 | ₩35,958 | ₩35,856 | ₩35,948 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,852 | ₩36,134 | ₩35,852 | ₩36,134 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,077 | ₩36,077 | ₩36,077 | ₩36,077 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,546 | ₩36,546 | ₩36,380 | ₩36,380 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,594 | ₩36,594 | ₩36,594 | ₩36,594 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,573 | ₩36,665 | ₩36,573 | ₩36,665 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,693 | ₩36,693 | ₩36,545 | ₩36,545 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,744 | ₩36,423 | ₩35,744 | ₩36,423 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,583 | ₩36,439 | ₩35,583 | ₩36,384 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,114 | ₩36,249 | ₩36,114 | ₩36,249 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,897 | ₩35,897 | ₩35,770 | ₩35,896 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,810 | ₩36,099 | ₩35,650 | ₩35,718 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,346 | ₩36,346 | ₩36,198 | ₩36,253 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,065 | ₩36,443 | ₩36,065 | ₩36,364 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,235 | ₩35,836 | ₩35,235 | ₩35,836 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,851 | ₩35,987 | ₩35,524 | ₩35,524 | -0.91% | 1.9천 |
|---|