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 | ₩43,317 | ₩43,323 | ₩43,246 | ₩43,246 | -0.16% | 700 |
| 2026.10.08 | ₩43,337 | ₩43,537 | ₩43,337 | ₩43,537 | +0.46% | 700 |
| 2026.10.07 | ₩42,826 | ₩42,826 | ₩42,826 | ₩42,826 | 0.00% | 200 |
| 2026.10.06 | ₩42,762 | ₩43,150 | ₩42,762 | ₩43,088 | +0.76% | 700 |
| 2026.10.05 | ₩42,815 | ₩42,842 | ₩42,788 | ₩42,842 | +0.06% | 700 |
| 2026.10.02 | ₩42,643 | ₩42,760 | ₩42,643 | ₩42,760 | +0.28% | 400 |
| 2026.10.01 | ₩43,404 | ₩43,404 | ₩42,615 | ₩42,615 | -1.82% | 300 |
| 2026.09.30 | ₩42,682 | ₩42,682 | ₩42,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,346 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,548 | ₩42,722 | ₩42,548 | ₩42,668 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,806 | ₩42,806 | ₩42,806 | ₩42,806 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,152 | ₩43,152 | ₩43,152 | ₩43,152 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,457 | ₩43,457 | ₩43,305 | ₩43,305 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,383 | ₩45,383 | ₩43,529 | ₩43,529 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩43,979 | ₩43,992 | ₩43,892 | ₩43,892 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,567 | ₩44,580 | ₩44,500 | ₩44,507 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,299 | ₩44,299 | ₩44,299 | ₩44,299 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,634 | ₩44,634 | ₩44,634 | ₩44,634 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,620 | ₩44,620 | ₩44,607 | ₩44,607 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,384 | ₩44,384 | ₩44,384 | ₩44,384 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,647 | ₩44,660 | ₩44,554 | ₩44,554 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,750 | ₩44,750 | ₩44,750 | ₩44,750 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,195 | ₩45,195 | ₩45,136 | ₩45,136 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,530 | ₩45,530 | ₩45,409 | ₩45,409 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,747 | ₩45,169 | ₩44,674 | ₩45,146 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,614 | ₩44,620 | ₩44,608 | ₩44,608 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,607 | ₩44,607 | ₩44,607 | ₩44,607 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,699 | ₩44,699 | ₩44,699 | ₩44,699 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,742 | ₩44,742 | ₩44,742 | ₩44,742 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,082 | ₩45,102 | ₩45,020 | ₩45,020 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,102 | ₩45,102 | ₩45,102 | ₩45,102 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,703 | ₩44,703 | ₩44,703 | ₩44,703 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,968 | ₩44,968 | ₩44,753 | ₩44,753 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,701 | ₩44,701 | ₩44,627 | ₩44,627 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,620 | ₩44,620 | ₩44,521 | ₩44,521 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,620 | ₩44,636 | ₩44,620 | ₩44,636 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,159 | ₩44,334 | ₩44,159 | ₩44,334 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩43,892 | ₩43,977 | ₩43,892 | ₩43,977 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩43,938 | ₩43,938 | ₩43,938 | ₩43,938 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,718 | ₩43,912 | ₩43,718 | ₩43,912 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,564 | ₩43,564 | ₩43,551 | ₩43,551 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,390 | ₩43,390 | ₩43,310 | ₩43,310 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,256 | ₩43,301 | ₩43,256 | ₩43,301 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,755 | ₩43,390 | ₩42,675 | ₩43,390 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,854 | ₩43,123 | ₩42,854 | ₩43,120 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,788 | ₩43,180 | ₩42,788 | ₩43,180 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,551 | ₩43,551 | ₩43,311 | ₩43,311 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,484 | ₩43,484 | ₩43,434 | ₩43,434 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,748 | ₩42,775 | ₩42,748 | ₩42,750 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,668 | ₩42,668 | ₩42,490 | ₩42,490 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩41,926 | ₩41,959 | ₩41,926 | ₩41,959 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,187 | ₩42,248 | ₩42,187 | ₩42,248 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,227 | ₩42,227 | ₩42,056 | ₩42,056 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,168 | ₩42,168 | ₩42,168 | ₩42,168 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,214 | ₩42,214 | ₩42,214 | ₩42,214 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,522 | ₩41,522 | ₩41,522 | ₩41,522 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,358 | ₩41,438 | ₩41,358 | ₩41,411 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩40,995 | ₩40,995 | ₩40,995 | ₩40,995 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,768 | ₩40,863 | ₩40,695 | ₩40,695 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,656 | ₩40,656 | ₩40,656 | ₩40,656 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,693 | ₩40,693 | ₩40,693 | ₩40,693 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,133 | ₩40,133 | ₩40,133 | ₩40,133 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,248 | ₩40,260 | ₩40,248 | ₩40,260 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,194 | ₩40,382 | ₩40,194 | ₩40,382 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,035 | ₩40,035 | ₩40,035 | ₩40,035 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩39,967 | ₩39,967 | ₩39,852 | ₩39,852 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,014 | ₩40,047 | ₩39,964 | ₩39,964 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,753 | ₩39,847 | ₩39,726 | ₩39,736 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,614 | ₩39,614 | ₩39,614 | ₩39,614 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,529 | ₩40,529 | ₩39,923 | ₩39,923 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,860 | ₩40,662 | ₩39,860 | ₩40,554 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,823 | ₩40,823 | ₩40,600 | ₩40,600 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,649 | ₩40,816 | ₩40,649 | ₩40,816 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,329 | ₩40,329 | ₩40,329 | ₩40,329 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,335 | ₩40,335 | ₩40,335 | ₩40,335 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,194 | ₩40,194 | ₩40,124 | ₩40,124 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,235 | ₩40,328 | ₩40,235 | ₩40,328 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,248 | ₩40,248 | ₩40,177 | ₩40,177 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,141 | ₩40,235 | ₩40,087 | ₩40,087 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,228 | ₩40,237 | ₩40,194 | ₩40,237 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,184 | ₩40,184 | ₩40,184 | ₩40,184 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,435 | ₩40,435 | ₩40,253 | ₩40,253 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,311 | ₩40,311 | ₩40,311 | ₩40,311 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,061 | ₩40,157 | ₩40,047 | ₩40,157 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,074 | ₩40,237 | ₩40,074 | ₩40,237 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,047 | ₩40,047 | ₩40,047 | ₩40,047 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,753 | ₩39,763 | ₩39,753 | ₩39,756 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,785 | ₩39,785 | ₩39,785 | ₩39,785 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,955 | ₩39,955 | ₩39,955 | ₩39,955 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,820 | ₩39,820 | ₩39,726 | ₩39,767 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,539 | ₩39,793 | ₩39,539 | ₩39,579 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,633 | ₩39,633 | ₩39,578 | ₩39,578 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩39,954 | ₩39,954 | ₩39,954 | ₩39,954 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,887 | ₩39,900 | ₩39,887 | ₩39,900 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,726 | ₩39,768 | ₩39,713 | ₩39,768 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,208 | ₩40,208 | ₩40,007 | ₩40,042 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,255 | ₩40,255 | ₩40,255 | ₩40,255 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,836 | ₩39,836 | ₩39,836 | ₩39,836 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,819 | ₩39,819 | ₩39,819 | ₩39,819 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,833 | ₩39,843 | ₩39,833 | ₩39,843 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,847 | ₩39,847 | ₩39,686 | ₩39,720 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,047 | ₩40,148 | ₩40,047 | ₩40,148 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩39,927 | ₩39,994 | ₩39,927 | ₩39,994 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,194 | ₩40,194 | ₩39,914 | ₩39,915 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,087 | ₩40,087 | ₩39,939 | ₩39,939 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,700 | ₩39,864 | ₩39,700 | ₩39,864 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,633 | ₩39,673 | ₩39,633 | ₩39,673 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,111 | ₩39,299 | ₩39,085 | ₩39,202 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,365 | ₩39,406 | ₩39,352 | ₩39,352 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,085 | ₩39,472 | ₩39,058 | ₩39,472 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,299 | ₩39,299 | ₩39,145 | ₩39,145 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,512 | ₩39,512 | ₩39,512 | ₩39,512 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,490 | ₩39,490 | ₩39,490 | ₩39,490 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,352 | ₩39,446 | ₩39,220 | ₩39,220 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,044 | ₩39,301 | ₩39,044 | ₩39,301 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,844 | ₩39,044 | ₩38,844 | ₩39,044 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩38,924 | ₩38,991 | ₩38,871 | ₩38,951 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,844 | ₩38,864 | ₩38,710 | ₩38,864 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,603 | ₩38,603 | ₩38,296 | ₩38,375 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,617 | ₩38,657 | ₩38,456 | ₩38,456 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,737 | ₩38,737 | ₩38,614 | ₩38,614 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,603 | ₩38,617 | ₩38,563 | ₩38,617 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,389 | ₩38,389 | ₩38,055 | ₩38,055 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,028 | ₩38,028 | ₩37,665 | ₩37,665 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,309 | ₩38,309 | ₩38,252 | ₩38,252 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,301 | ₩38,301 | ₩38,301 | ₩38,301 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,907 | ₩38,907 | ₩38,907 | ₩38,907 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,108 | ₩38,964 | ₩38,108 | ₩38,737 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,724 | ₩38,724 | ₩38,590 | ₩38,590 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,710 | ₩39,138 | ₩38,697 | ₩38,745 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,040 | ₩39,040 | ₩39,040 | ₩39,040 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,392 | ₩39,411 | ₩39,022 | ₩39,022 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,884 | ₩39,379 | ₩38,884 | ₩39,324 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,598 | ₩39,598 | ₩39,598 | ₩39,598 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,940 | ₩39,989 | ₩39,874 | ₩39,989 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,261 | ₩40,312 | ₩40,261 | ₩40,312 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,459 | ₩40,069 | ₩39,459 | ₩40,069 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,047 | ₩40,467 | ₩40,047 | ₩40,467 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,101 | ₩40,303 | ₩40,101 | ₩40,303 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,198 | ₩40,384 | ₩40,141 | ₩40,384 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,121 | ₩40,166 | ₩40,121 | ₩40,166 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,368 | ₩40,368 | ₩40,368 | ₩40,368 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,141 | ₩40,217 | ₩40,141 | ₩40,217 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,674 | ₩40,674 | ₩40,674 | ₩40,674 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,529 | ₩40,529 | ₩40,387 | ₩40,458 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,649 | ₩40,748 | ₩40,642 | ₩40,748 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,422 | ₩40,745 | ₩40,281 | ₩40,547 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,823 | ₩40,823 | ₩40,709 | ₩40,709 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,515 | ₩40,649 | ₩40,395 | ₩40,450 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,810 | ₩41,072 | ₩40,810 | ₩41,072 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,582 | ₩40,634 | ₩40,489 | ₩40,634 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,608 | ₩40,608 | ₩40,424 | ₩40,424 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,884 | ₩39,887 | ₩39,799 | ₩39,799 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,431 | ₩39,431 | ₩39,431 | ₩39,431 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,403 | ₩38,649 | ₩38,403 | ₩38,649 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,657 | ₩38,697 | ₩38,657 | ₩38,697 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,483 | ₩38,483 | ₩38,456 | ₩38,470 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,550 | ₩38,550 | ₩38,499 | ₩38,499 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,470 | ₩38,510 | ₩38,470 | ₩38,482 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,683 | ₩38,790 | ₩38,630 | ₩38,630 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,456 | ₩38,643 | ₩38,443 | ₩38,643 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,129 | ₩38,296 | ₩38,015 | ₩38,035 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,563 | ₩38,590 | ₩38,429 | ₩38,437 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,778 | ₩38,857 | ₩38,778 | ₩38,828 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,630 | ₩38,697 | ₩38,627 | ₩38,627 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,456 | ₩38,456 | ₩38,258 | ₩38,258 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,322 | ₩38,322 | ₩38,317 | ₩38,317 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩38,991 | ₩38,991 | ₩38,309 | ₩38,365 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,868 | ₩37,868 | ₩37,663 | ₩37,663 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,162 | ₩38,162 | ₩38,100 | ₩38,100 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,493 | ₩37,505 | ₩37,493 | ₩37,505 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,304 | ₩37,333 | ₩37,223 | ₩37,223 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,560 | ₩37,574 | ₩37,503 | ₩37,503 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,547 | ₩37,564 | ₩37,547 | ₩37,564 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,685 | ₩37,685 | ₩37,685 | ₩37,685 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,574 | ₩37,574 | ₩37,563 | ₩37,563 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,667 | ₩37,694 | ₩37,627 | ₩37,638 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,497 | ₩37,497 | ₩37,497 | ₩37,497 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,423 | ₩37,423 | ₩37,423 | ₩37,423 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩37,908 | ₩37,908 | ₩37,734 | ₩37,734 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,042 | ₩38,095 | ₩38,015 | ₩38,047 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,520 | ₩37,733 | ₩37,520 | ₩37,733 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,119 | ₩37,119 | ₩37,057 | ₩37,057 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,464 | ₩37,066 | ₩36,464 | ₩37,016 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,333 | ₩37,346 | ₩37,151 | ₩37,151 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,172 | ₩37,213 | ₩37,172 | ₩37,190 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,213 | ₩37,213 | ₩37,167 | ₩37,167 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,892 | ₩37,068 | ₩36,892 | ₩36,997 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,266 | ₩37,266 | ₩37,088 | ₩37,088 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,164 | ₩37,164 | ₩37,164 | ₩37,164 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,852 | ₩36,852 | ₩36,819 | ₩36,819 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,343 | ₩36,343 | ₩36,311 | ₩36,311 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,289 | ₩36,289 | ₩36,132 | ₩36,132 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,009 | ₩36,036 | ₩35,965 | ₩35,965 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,664 | ₩36,664 | ₩36,512 | ₩36,512 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,638 | ₩36,745 | ₩36,638 | ₩36,651 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,402 | ₩36,402 | ₩36,402 | ₩36,402 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,956 | ₩35,956 | ₩35,922 | ₩35,922 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,053 | ₩36,053 | ₩36,053 | ₩36,053 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,841 | ₩35,942 | ₩35,841 | ₩35,933 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,837 | ₩36,119 | ₩35,837 | ₩36,119 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,061 | ₩36,061 | ₩36,061 | ₩36,061 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,531 | ₩36,531 | ₩36,365 | ₩36,365 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,579 | ₩36,579 | ₩36,579 | ₩36,579 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,557 | ₩36,650 | ₩36,557 | ₩36,650 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,678 | ₩36,678 | ₩36,529 | ₩36,529 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,728 | ₩36,408 | ₩35,728 | ₩36,408 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,286 | ₩36,286 | ₩36,286 | ₩36,286 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,568 | ₩36,424 | ₩35,568 | ₩36,369 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,099 | ₩36,234 | ₩36,099 | ₩36,234 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,882 | ₩35,882 | ₩35,755 | ₩35,881 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,795 | ₩36,084 | ₩35,635 | ₩35,703 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,330 | ₩36,330 | ₩36,183 | ₩36,238 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,049 | ₩36,428 | ₩36,049 | ₩36,349 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,220 | ₩35,821 | ₩35,220 | ₩35,821 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,835 | ₩35,972 | ₩35,509 | ₩35,509 | -0.91% | 1.9천 |
|---|