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 | ₩43,451 | ₩43,457 | ₩43,380 | ₩43,380 | -0.16% | 700 |
| 2026.10.08 | ₩43,471 | ₩43,672 | ₩43,471 | ₩43,672 | +0.46% | 700 |
| 2026.10.07 | ₩42,959 | ₩42,959 | ₩42,959 | ₩42,959 | 0.00% | 200 |
| 2026.10.06 | ₩42,894 | ₩43,283 | ₩42,894 | ₩43,221 | +0.76% | 700 |
| 2026.10.05 | ₩42,948 | ₩42,975 | ₩42,921 | ₩42,975 | +0.06% | 700 |
| 2026.10.02 | ₩42,775 | ₩42,893 | ₩42,775 | ₩42,893 | +0.28% | 400 |
| 2026.10.01 | ₩43,538 | ₩43,538 | ₩42,747 | ₩42,747 | -1.82% | 300 |
| 2026.09.30 | ₩42,814 | ₩42,814 | ₩42,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,477 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,680 | ₩42,854 | ₩42,680 | ₩42,800 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,235 | ₩43,235 | ₩43,235 | ₩43,235 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,082 | ₩43,082 | ₩43,082 | ₩43,082 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,592 | ₩43,592 | ₩43,439 | ₩43,439 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,523 | ₩45,523 | ₩43,664 | ₩43,664 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,115 | ₩44,128 | ₩44,028 | ₩44,028 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,705 | ₩44,718 | ₩44,638 | ₩44,645 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,092 | ₩45,092 | ₩45,092 | ₩45,092 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,772 | ₩44,772 | ₩44,772 | ₩44,772 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,759 | ₩44,759 | ₩44,745 | ₩44,745 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,521 | ₩44,521 | ₩44,521 | ₩44,521 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,785 | ₩44,799 | ₩44,691 | ₩44,691 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,889 | ₩44,889 | ₩44,889 | ₩44,889 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,335 | ₩45,335 | ₩45,276 | ₩45,276 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,671 | ₩45,671 | ₩45,550 | ₩45,550 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,886 | ₩45,308 | ₩44,812 | ₩45,286 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,752 | ₩44,759 | ₩44,746 | ₩44,746 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,745 | ₩44,745 | ₩44,745 | ₩44,745 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,838 | ₩44,838 | ₩44,838 | ₩44,838 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,881 | ₩44,881 | ₩44,881 | ₩44,881 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,221 | ₩45,241 | ₩45,160 | ₩45,160 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,090 | ₩45,090 | ₩45,090 | ₩45,090 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,107 | ₩45,107 | ₩44,891 | ₩44,891 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,839 | ₩44,839 | ₩44,765 | ₩44,765 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,759 | ₩44,759 | ₩44,659 | ₩44,659 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,759 | ₩44,775 | ₩44,759 | ₩44,775 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,296 | ₩44,471 | ₩44,296 | ₩44,471 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩44,028 | ₩44,113 | ₩44,028 | ₩44,113 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,074 | ₩44,074 | ₩44,074 | ₩44,074 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,853 | ₩44,048 | ₩43,853 | ₩44,048 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,699 | ₩43,699 | ₩43,685 | ₩43,685 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,525 | ₩43,525 | ₩43,444 | ₩43,444 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,390 | ₩43,435 | ₩43,390 | ₩43,435 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,887 | ₩43,525 | ₩42,807 | ₩43,525 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,278 | ₩43,278 | ₩43,278 | ₩43,278 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,987 | ₩43,256 | ₩42,987 | ₩43,254 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,921 | ₩43,314 | ₩42,921 | ₩43,314 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,685 | ₩43,685 | ₩43,445 | ₩43,445 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,618 | ₩43,618 | ₩43,569 | ₩43,569 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,881 | ₩42,908 | ₩42,881 | ₩42,882 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,800 | ₩42,800 | ₩42,622 | ₩42,622 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩42,056 | ₩42,089 | ₩42,056 | ₩42,089 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,317 | ₩42,379 | ₩42,317 | ₩42,379 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,358 | ₩42,358 | ₩42,186 | ₩42,186 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,299 | ₩42,299 | ₩42,299 | ₩42,299 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,344 | ₩42,344 | ₩42,344 | ₩42,344 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,651 | ₩41,651 | ₩41,651 | ₩41,651 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,297 | ₩41,297 | ₩41,297 | ₩41,297 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,486 | ₩41,566 | ₩41,486 | ₩41,539 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,122 | ₩41,122 | ₩41,122 | ₩41,122 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,894 | ₩40,990 | ₩40,821 | ₩40,821 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,782 | ₩40,782 | ₩40,782 | ₩40,782 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,109 | ₩41,109 | ₩41,109 | ₩41,109 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,819 | ₩40,819 | ₩40,819 | ₩40,819 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,257 | ₩40,257 | ₩40,257 | ₩40,257 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩40,076 | ₩40,076 | ₩40,076 | ₩40,076 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,373 | ₩40,385 | ₩40,373 | ₩40,385 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,319 | ₩40,507 | ₩40,319 | ₩40,507 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,159 | ₩40,159 | ₩40,159 | ₩40,159 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,091 | ₩40,091 | ₩39,976 | ₩39,976 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,138 | ₩40,171 | ₩40,088 | ₩40,088 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,876 | ₩39,970 | ₩39,849 | ₩39,859 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,737 | ₩39,737 | ₩39,737 | ₩39,737 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,654 | ₩40,654 | ₩40,047 | ₩40,047 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,984 | ₩40,788 | ₩39,984 | ₩40,680 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,949 | ₩40,949 | ₩40,725 | ₩40,725 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,205 | ₩41,205 | ₩41,205 | ₩41,205 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,775 | ₩40,943 | ₩40,775 | ₩40,943 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,378 | ₩40,378 | ₩40,378 | ₩40,378 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,346 | ₩40,346 | ₩40,346 | ₩40,346 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,319 | ₩40,319 | ₩40,248 | ₩40,248 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,359 | ₩40,453 | ₩40,359 | ₩40,453 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,373 | ₩40,373 | ₩40,301 | ₩40,301 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,265 | ₩40,359 | ₩40,212 | ₩40,212 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,352 | ₩40,362 | ₩40,319 | ₩40,362 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,308 | ₩40,308 | ₩40,308 | ₩40,308 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,560 | ₩40,560 | ₩40,378 | ₩40,378 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,436 | ₩40,436 | ₩40,436 | ₩40,436 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,185 | ₩40,281 | ₩40,171 | ₩40,281 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,198 | ₩40,362 | ₩40,198 | ₩40,362 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,984 | ₩39,984 | ₩39,984 | ₩39,984 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,171 | ₩40,171 | ₩40,171 | ₩40,171 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,876 | ₩39,886 | ₩39,876 | ₩39,879 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,085 | ₩40,085 | ₩40,085 | ₩40,085 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,908 | ₩39,908 | ₩39,908 | ₩39,908 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,079 | ₩40,079 | ₩40,079 | ₩40,079 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,943 | ₩39,943 | ₩39,849 | ₩39,890 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,662 | ₩39,916 | ₩39,662 | ₩39,702 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,756 | ₩39,756 | ₩39,701 | ₩39,701 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,077 | ₩40,077 | ₩40,077 | ₩40,077 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩40,010 | ₩40,024 | ₩40,010 | ₩40,024 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,849 | ₩39,891 | ₩39,836 | ₩39,891 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,332 | ₩40,332 | ₩40,131 | ₩40,166 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,379 | ₩40,379 | ₩40,379 | ₩40,379 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,957 | ₩39,966 | ₩39,957 | ₩39,966 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,970 | ₩39,970 | ₩39,809 | ₩39,843 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,171 | ₩40,272 | ₩40,171 | ₩40,272 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩40,051 | ₩40,118 | ₩40,051 | ₩40,118 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,319 | ₩40,319 | ₩40,037 | ₩40,039 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,212 | ₩40,212 | ₩40,063 | ₩40,063 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,823 | ₩39,988 | ₩39,823 | ₩39,988 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,756 | ₩39,796 | ₩39,756 | ₩39,796 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,232 | ₩39,420 | ₩39,206 | ₩39,324 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,487 | ₩39,528 | ₩39,474 | ₩39,474 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,206 | ₩39,595 | ₩39,179 | ₩39,595 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,420 | ₩39,420 | ₩39,266 | ₩39,266 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,635 | ₩39,635 | ₩39,635 | ₩39,635 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,612 | ₩39,612 | ₩39,612 | ₩39,612 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,474 | ₩39,568 | ₩39,341 | ₩39,341 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,165 | ₩39,423 | ₩39,165 | ₩39,423 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,964 | ₩39,165 | ₩38,964 | ₩39,165 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩39,045 | ₩39,112 | ₩38,991 | ₩39,071 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,964 | ₩38,984 | ₩38,830 | ₩38,984 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,723 | ₩38,723 | ₩38,414 | ₩38,493 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,736 | ₩38,776 | ₩38,575 | ₩38,575 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,857 | ₩38,857 | ₩38,733 | ₩38,733 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,723 | ₩38,736 | ₩38,683 | ₩38,736 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,589 | ₩38,589 | ₩38,589 | ₩38,589 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,508 | ₩38,508 | ₩38,173 | ₩38,173 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,146 | ₩38,146 | ₩37,781 | ₩37,781 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,428 | ₩38,428 | ₩38,370 | ₩38,370 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,420 | ₩38,420 | ₩38,420 | ₩38,420 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,027 | ₩39,027 | ₩39,027 | ₩39,027 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,226 | ₩39,085 | ₩38,226 | ₩38,857 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,843 | ₩38,843 | ₩38,709 | ₩38,709 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,830 | ₩39,259 | ₩38,817 | ₩38,865 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,161 | ₩39,161 | ₩39,161 | ₩39,161 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,514 | ₩39,533 | ₩39,143 | ₩39,143 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩39,004 | ₩39,501 | ₩39,004 | ₩39,446 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,721 | ₩39,721 | ₩39,721 | ₩39,721 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,064 | ₩40,112 | ₩39,997 | ₩40,112 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,386 | ₩40,437 | ₩40,386 | ₩40,437 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,581 | ₩40,193 | ₩39,581 | ₩40,193 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,171 | ₩40,592 | ₩40,171 | ₩40,592 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,225 | ₩40,428 | ₩40,225 | ₩40,428 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,323 | ₩40,509 | ₩40,265 | ₩40,509 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,245 | ₩40,291 | ₩40,245 | ₩40,291 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,493 | ₩40,493 | ₩40,493 | ₩40,493 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,265 | ₩40,342 | ₩40,265 | ₩40,342 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,800 | ₩40,800 | ₩40,800 | ₩40,800 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,654 | ₩40,654 | ₩40,512 | ₩40,583 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,775 | ₩40,874 | ₩40,768 | ₩40,874 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,547 | ₩40,871 | ₩40,406 | ₩40,673 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,949 | ₩40,949 | ₩40,835 | ₩40,835 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,641 | ₩40,775 | ₩40,520 | ₩40,575 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,936 | ₩41,199 | ₩40,936 | ₩41,199 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,708 | ₩40,760 | ₩40,614 | ₩40,760 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,733 | ₩40,733 | ₩40,550 | ₩40,550 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,008 | ₩40,010 | ₩39,922 | ₩39,922 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,553 | ₩39,553 | ₩39,553 | ₩39,553 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,071 | ₩39,071 | ₩39,071 | ₩39,071 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,522 | ₩38,768 | ₩38,522 | ₩38,768 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,776 | ₩38,817 | ₩38,776 | ₩38,817 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,602 | ₩38,602 | ₩38,575 | ₩38,589 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,669 | ₩38,669 | ₩38,618 | ₩38,618 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,589 | ₩38,629 | ₩38,589 | ₩38,601 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,803 | ₩38,911 | ₩38,750 | ₩38,750 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,575 | ₩38,763 | ₩38,562 | ₩38,763 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,247 | ₩38,414 | ₩38,133 | ₩38,153 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,683 | ₩38,709 | ₩38,548 | ₩38,556 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,898 | ₩38,978 | ₩38,898 | ₩38,948 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,750 | ₩38,817 | ₩38,747 | ₩38,747 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,575 | ₩38,575 | ₩38,377 | ₩38,377 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,441 | ₩38,441 | ₩38,436 | ₩38,436 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,112 | ₩39,112 | ₩38,428 | ₩38,484 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,334 | ₩38,334 | ₩38,334 | ₩38,334 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,985 | ₩37,985 | ₩37,780 | ₩37,780 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,280 | ₩38,280 | ₩38,218 | ₩38,218 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,119 | ₩38,119 | ₩38,119 | ₩38,119 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,609 | ₩37,622 | ₩37,609 | ₩37,622 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,419 | ₩37,449 | ₩37,339 | ₩37,339 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,677 | ₩37,690 | ₩37,619 | ₩37,619 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,663 | ₩37,681 | ₩37,663 | ₩37,681 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,690 | ₩37,690 | ₩37,679 | ₩37,679 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,784 | ₩37,811 | ₩37,744 | ₩37,754 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,614 | ₩37,614 | ₩37,614 | ₩37,614 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,538 | ₩37,538 | ₩37,538 | ₩37,538 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,918 | ₩37,918 | ₩37,918 | ₩37,918 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩38,025 | ₩38,025 | ₩37,851 | ₩37,851 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,159 | ₩38,213 | ₩38,133 | ₩38,165 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,147 | ₩38,147 | ₩38,147 | ₩38,147 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,240 | ₩38,240 | ₩38,240 | ₩38,240 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,636 | ₩37,850 | ₩37,636 | ₩37,850 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,234 | ₩37,234 | ₩37,172 | ₩37,172 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,577 | ₩37,180 | ₩36,577 | ₩37,131 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,449 | ₩37,462 | ₩37,266 | ₩37,266 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,288 | ₩37,328 | ₩37,288 | ₩37,305 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,328 | ₩37,328 | ₩37,282 | ₩37,282 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩37,006 | ₩37,183 | ₩37,006 | ₩37,112 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,381 | ₩37,381 | ₩37,203 | ₩37,203 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,280 | ₩37,280 | ₩37,280 | ₩37,280 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,135 | ₩37,135 | ₩37,135 | ₩37,135 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,966 | ₩36,966 | ₩36,933 | ₩36,933 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,456 | ₩36,456 | ₩36,424 | ₩36,424 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,401 | ₩36,401 | ₩36,244 | ₩36,244 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,121 | ₩36,147 | ₩36,076 | ₩36,076 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,894 | ₩35,894 | ₩35,894 | ₩35,894 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,778 | ₩36,778 | ₩36,625 | ₩36,625 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩37,025 | ₩37,025 | ₩37,025 | ₩37,025 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,751 | ₩36,858 | ₩36,751 | ₩36,764 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,515 | ₩36,515 | ₩36,515 | ₩36,515 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,067 | ₩36,067 | ₩36,033 | ₩36,033 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,165 | ₩36,165 | ₩36,165 | ₩36,165 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,930 | ₩35,930 | ₩35,930 | ₩35,930 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,952 | ₩36,054 | ₩35,952 | ₩36,044 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,948 | ₩36,231 | ₩35,948 | ₩36,231 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,173 | ₩36,173 | ₩36,173 | ₩36,173 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,644 | ₩36,644 | ₩36,477 | ₩36,477 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,692 | ₩36,692 | ₩36,692 | ₩36,692 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,671 | ₩36,763 | ₩36,671 | ₩36,763 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,791 | ₩36,791 | ₩36,642 | ₩36,642 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,839 | ₩36,520 | ₩35,839 | ₩36,520 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,398 | ₩36,398 | ₩36,398 | ₩36,398 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,678 | ₩36,536 | ₩35,678 | ₩36,481 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,211 | ₩36,346 | ₩36,211 | ₩36,346 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,993 | ₩35,993 | ₩35,866 | ₩35,992 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,906 | ₩36,196 | ₩35,745 | ₩35,814 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,443 | ₩36,443 | ₩36,295 | ₩36,350 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,161 | ₩36,540 | ₩36,161 | ₩36,461 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,329 | ₩35,932 | ₩35,329 | ₩35,932 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,946 | ₩36,083 | ₩35,619 | ₩35,619 | -0.91% | 1.9천 |
|---|