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 | ₩43,444 | ₩43,451 | ₩43,373 | ₩43,373 | -0.16% | 700 |
| 2026.10.08 | ₩43,464 | ₩43,665 | ₩43,464 | ₩43,665 | +0.46% | 700 |
| 2026.10.07 | ₩42,952 | ₩42,952 | ₩42,952 | ₩42,952 | 0.00% | 200 |
| 2026.10.06 | ₩42,887 | ₩43,276 | ₩42,887 | ₩43,215 | +0.76% | 700 |
| 2026.10.05 | ₩42,941 | ₩42,968 | ₩42,914 | ₩42,968 | +0.06% | 700 |
| 2026.10.02 | ₩42,768 | ₩42,886 | ₩42,768 | ₩42,886 | +0.28% | 400 |
| 2026.10.01 | ₩43,531 | ₩43,531 | ₩42,740 | ₩42,740 | -1.82% | 300 |
| 2026.09.30 | ₩42,807 | ₩42,807 | ₩42,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,470 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,673 | ₩42,847 | ₩42,673 | ₩42,794 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,228 | ₩43,228 | ₩43,228 | ₩43,228 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,279 | ₩43,279 | ₩43,279 | ₩43,279 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,585 | ₩43,585 | ₩43,432 | ₩43,432 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,516 | ₩45,516 | ₩43,657 | ₩43,657 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩44,108 | ₩44,121 | ₩44,021 | ₩44,021 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,698 | ₩44,711 | ₩44,631 | ₩44,638 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,430 | ₩44,430 | ₩44,430 | ₩44,430 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩45,085 | ₩45,085 | ₩45,085 | ₩45,085 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,752 | ₩44,752 | ₩44,738 | ₩44,738 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,778 | ₩44,792 | ₩44,684 | ₩44,684 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,328 | ₩45,328 | ₩45,269 | ₩45,269 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,663 | ₩45,663 | ₩45,543 | ₩45,543 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,879 | ₩45,301 | ₩44,805 | ₩45,279 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,745 | ₩44,752 | ₩44,739 | ₩44,739 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,738 | ₩44,738 | ₩44,738 | ₩44,738 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,831 | ₩44,831 | ₩44,831 | ₩44,831 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩45,214 | ₩45,234 | ₩45,152 | ₩45,152 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩45,083 | ₩45,083 | ₩45,083 | ₩45,083 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,234 | ₩45,234 | ₩45,234 | ₩45,234 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,835 | ₩44,835 | ₩44,835 | ₩44,835 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩45,100 | ₩45,100 | ₩44,884 | ₩44,884 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,832 | ₩44,832 | ₩44,758 | ₩44,758 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,752 | ₩44,752 | ₩44,652 | ₩44,652 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,752 | ₩44,768 | ₩44,752 | ₩44,768 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,289 | ₩44,465 | ₩44,289 | ₩44,465 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩44,021 | ₩44,106 | ₩44,021 | ₩44,106 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,846 | ₩44,041 | ₩43,846 | ₩44,041 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,692 | ₩43,692 | ₩43,679 | ₩43,679 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,518 | ₩43,518 | ₩43,437 | ₩43,437 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,384 | ₩43,428 | ₩43,384 | ₩43,428 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,881 | ₩43,518 | ₩42,800 | ₩43,518 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,980 | ₩43,250 | ₩42,980 | ₩43,247 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,914 | ₩43,307 | ₩42,914 | ₩43,307 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,679 | ₩43,679 | ₩43,439 | ₩43,439 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,612 | ₩43,612 | ₩43,562 | ₩43,562 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,874 | ₩42,901 | ₩42,874 | ₩42,875 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,794 | ₩42,794 | ₩42,615 | ₩42,615 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩42,049 | ₩42,083 | ₩42,049 | ₩42,083 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,434 | ₩42,434 | ₩42,434 | ₩42,434 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,311 | ₩42,372 | ₩42,311 | ₩42,372 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,351 | ₩42,351 | ₩42,179 | ₩42,179 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,292 | ₩42,292 | ₩42,292 | ₩42,292 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,338 | ₩42,338 | ₩42,338 | ₩42,338 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,290 | ₩41,290 | ₩41,290 | ₩41,290 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,479 | ₩41,560 | ₩41,479 | ₩41,533 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩41,116 | ₩41,116 | ₩41,116 | ₩41,116 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,888 | ₩40,983 | ₩40,814 | ₩40,814 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,775 | ₩40,775 | ₩40,775 | ₩40,775 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,813 | ₩40,813 | ₩40,813 | ₩40,813 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩40,070 | ₩40,070 | ₩40,070 | ₩40,070 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,366 | ₩40,378 | ₩40,366 | ₩40,378 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,313 | ₩40,500 | ₩40,313 | ₩40,500 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩40,153 | ₩40,153 | ₩40,153 | ₩40,153 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩40,085 | ₩40,085 | ₩39,969 | ₩39,969 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩40,132 | ₩40,165 | ₩40,082 | ₩40,082 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,870 | ₩39,964 | ₩39,843 | ₩39,853 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,648 | ₩40,648 | ₩40,040 | ₩40,040 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,977 | ₩40,782 | ₩39,977 | ₩40,673 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,943 | ₩40,943 | ₩40,719 | ₩40,719 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,769 | ₩40,936 | ₩40,769 | ₩40,936 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,448 | ₩40,448 | ₩40,448 | ₩40,448 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,596 | ₩40,596 | ₩40,596 | ₩40,596 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,372 | ₩40,372 | ₩40,372 | ₩40,372 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,453 | ₩40,453 | ₩40,453 | ₩40,453 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,313 | ₩40,313 | ₩40,241 | ₩40,241 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,353 | ₩40,447 | ₩40,353 | ₩40,447 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,366 | ₩40,366 | ₩40,295 | ₩40,295 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,259 | ₩40,353 | ₩40,205 | ₩40,205 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,346 | ₩40,355 | ₩40,313 | ₩40,355 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,554 | ₩40,554 | ₩40,372 | ₩40,372 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,429 | ₩40,429 | ₩40,429 | ₩40,429 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,178 | ₩40,275 | ₩40,165 | ₩40,275 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩40,192 | ₩40,355 | ₩40,192 | ₩40,355 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,977 | ₩39,977 | ₩39,977 | ₩39,977 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,870 | ₩39,879 | ₩39,870 | ₩39,873 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩40,079 | ₩40,079 | ₩40,079 | ₩40,079 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,902 | ₩39,902 | ₩39,902 | ₩39,902 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,937 | ₩39,937 | ₩39,843 | ₩39,883 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,655 | ₩39,910 | ₩39,655 | ₩39,696 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,749 | ₩39,749 | ₩39,694 | ₩39,694 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩40,071 | ₩40,071 | ₩40,071 | ₩40,071 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩40,004 | ₩40,018 | ₩40,004 | ₩40,018 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,843 | ₩39,885 | ₩39,830 | ₩39,885 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,326 | ₩40,326 | ₩40,125 | ₩40,160 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,373 | ₩40,373 | ₩40,373 | ₩40,373 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,936 | ₩39,936 | ₩39,936 | ₩39,936 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,950 | ₩39,960 | ₩39,950 | ₩39,960 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,964 | ₩39,964 | ₩39,803 | ₩39,836 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩40,165 | ₩40,266 | ₩40,165 | ₩40,266 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩40,044 | ₩40,111 | ₩40,044 | ₩40,111 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,313 | ₩40,313 | ₩40,031 | ₩40,032 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩40,205 | ₩40,205 | ₩40,056 | ₩40,056 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,816 | ₩39,981 | ₩39,816 | ₩39,981 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,749 | ₩39,790 | ₩39,749 | ₩39,790 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,226 | ₩39,414 | ₩39,199 | ₩39,317 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,481 | ₩39,521 | ₩39,468 | ₩39,468 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩39,199 | ₩39,588 | ₩39,173 | ₩39,588 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,414 | ₩39,414 | ₩39,260 | ₩39,260 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,629 | ₩39,629 | ₩39,629 | ₩39,629 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,468 | ₩39,562 | ₩39,335 | ₩39,335 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩39,159 | ₩39,417 | ₩39,159 | ₩39,417 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,958 | ₩39,159 | ₩38,958 | ₩39,159 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩39,039 | ₩39,106 | ₩38,985 | ₩39,065 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,958 | ₩38,978 | ₩38,824 | ₩38,978 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,717 | ₩38,717 | ₩38,408 | ₩38,487 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,730 | ₩38,770 | ₩38,569 | ₩38,569 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,851 | ₩38,851 | ₩38,727 | ₩38,727 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,717 | ₩38,730 | ₩38,676 | ₩38,730 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,502 | ₩38,502 | ₩38,167 | ₩38,167 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩38,140 | ₩38,140 | ₩37,775 | ₩37,775 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,422 | ₩38,422 | ₩38,364 | ₩38,364 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,021 | ₩39,021 | ₩39,021 | ₩39,021 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,220 | ₩39,079 | ₩38,220 | ₩38,851 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,837 | ₩38,837 | ₩38,703 | ₩38,703 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,824 | ₩39,253 | ₩38,811 | ₩38,859 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩39,155 | ₩39,155 | ₩39,155 | ₩39,155 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,508 | ₩39,527 | ₩39,136 | ₩39,136 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,998 | ₩39,495 | ₩38,998 | ₩39,440 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,714 | ₩39,714 | ₩39,714 | ₩39,714 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩40,058 | ₩40,106 | ₩39,991 | ₩40,106 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,380 | ₩40,431 | ₩40,380 | ₩40,431 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,575 | ₩40,187 | ₩39,575 | ₩40,187 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩40,165 | ₩40,586 | ₩40,165 | ₩40,586 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,219 | ₩40,421 | ₩40,219 | ₩40,421 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,317 | ₩40,503 | ₩40,259 | ₩40,503 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,239 | ₩40,284 | ₩40,239 | ₩40,284 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,487 | ₩40,487 | ₩40,487 | ₩40,487 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,259 | ₩40,335 | ₩40,259 | ₩40,335 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,794 | ₩40,794 | ₩40,794 | ₩40,794 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,648 | ₩40,648 | ₩40,506 | ₩40,577 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,769 | ₩40,868 | ₩40,762 | ₩40,868 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,541 | ₩40,865 | ₩40,400 | ₩40,667 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,943 | ₩40,943 | ₩40,829 | ₩40,829 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,634 | ₩40,769 | ₩40,514 | ₩40,569 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,929 | ₩41,192 | ₩40,929 | ₩41,192 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,701 | ₩40,754 | ₩40,608 | ₩40,754 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,727 | ₩40,727 | ₩40,543 | ₩40,543 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩40,001 | ₩40,004 | ₩39,916 | ₩39,916 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩40,126 | ₩40,126 | ₩40,126 | ₩40,126 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,547 | ₩39,547 | ₩39,547 | ₩39,547 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩39,065 | ₩39,065 | ₩39,065 | ₩39,065 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,516 | ₩38,762 | ₩38,516 | ₩38,762 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,770 | ₩38,811 | ₩38,770 | ₩38,811 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,596 | ₩38,596 | ₩38,569 | ₩38,583 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,663 | ₩38,663 | ₩38,612 | ₩38,612 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,583 | ₩38,623 | ₩38,583 | ₩38,595 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,565 | ₩38,565 | ₩38,565 | ₩38,565 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,797 | ₩38,904 | ₩38,744 | ₩38,744 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,569 | ₩38,757 | ₩38,556 | ₩38,757 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,241 | ₩38,408 | ₩38,127 | ₩38,147 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,676 | ₩38,703 | ₩38,542 | ₩38,550 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,892 | ₩38,971 | ₩38,892 | ₩38,942 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,744 | ₩38,811 | ₩38,741 | ₩38,741 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,569 | ₩38,569 | ₩38,371 | ₩38,371 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,435 | ₩38,435 | ₩38,430 | ₩38,430 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩39,106 | ₩39,106 | ₩38,422 | ₩38,478 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,328 | ₩38,328 | ₩38,328 | ₩38,328 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,979 | ₩37,979 | ₩37,774 | ₩37,774 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,274 | ₩38,274 | ₩38,212 | ₩38,212 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,604 | ₩37,616 | ₩37,604 | ₩37,616 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,413 | ₩37,443 | ₩37,333 | ₩37,333 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,671 | ₩37,684 | ₩37,613 | ₩37,613 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,657 | ₩37,675 | ₩37,657 | ₩37,675 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,795 | ₩37,795 | ₩37,795 | ₩37,795 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,799 | ₩37,799 | ₩37,799 | ₩37,799 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,684 | ₩37,684 | ₩37,673 | ₩37,673 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,778 | ₩37,805 | ₩37,738 | ₩37,748 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,608 | ₩37,608 | ₩37,608 | ₩37,608 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,533 | ₩37,533 | ₩37,533 | ₩37,533 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩38,019 | ₩38,019 | ₩37,845 | ₩37,845 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩38,153 | ₩38,207 | ₩38,127 | ₩38,159 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,234 | ₩38,234 | ₩38,234 | ₩38,234 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,630 | ₩37,844 | ₩37,630 | ₩37,844 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,228 | ₩37,228 | ₩37,166 | ₩37,166 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,571 | ₩37,174 | ₩36,571 | ₩37,125 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,443 | ₩37,456 | ₩37,260 | ₩37,260 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,282 | ₩37,322 | ₩37,282 | ₩37,299 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,322 | ₩37,322 | ₩37,276 | ₩37,276 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩37,000 | ₩37,177 | ₩37,000 | ₩37,106 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,376 | ₩37,376 | ₩37,197 | ₩37,197 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩37,129 | ₩37,129 | ₩37,129 | ₩37,129 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,960 | ₩36,960 | ₩36,928 | ₩36,928 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,450 | ₩36,450 | ₩36,418 | ₩36,418 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,395 | ₩36,395 | ₩36,238 | ₩36,238 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,887 | ₩35,887 | ₩35,887 | ₩35,887 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩36,115 | ₩36,142 | ₩36,071 | ₩36,071 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,888 | ₩35,888 | ₩35,888 | ₩35,888 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,492 | ₩36,492 | ₩36,492 | ₩36,492 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,772 | ₩36,772 | ₩36,619 | ₩36,619 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩37,019 | ₩37,019 | ₩37,019 | ₩37,019 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,745 | ₩36,853 | ₩36,745 | ₩36,759 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,509 | ₩36,509 | ₩36,509 | ₩36,509 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩36,061 | ₩36,061 | ₩36,028 | ₩36,028 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,946 | ₩36,048 | ₩35,946 | ₩36,039 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,942 | ₩36,225 | ₩35,942 | ₩36,225 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,638 | ₩36,638 | ₩36,472 | ₩36,472 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,686 | ₩36,686 | ₩36,686 | ₩36,686 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,665 | ₩36,757 | ₩36,665 | ₩36,757 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,786 | ₩36,786 | ₩36,637 | ₩36,637 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,833 | ₩36,515 | ₩35,833 | ₩36,515 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,393 | ₩36,393 | ₩36,393 | ₩36,393 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,672 | ₩36,531 | ₩35,672 | ₩36,476 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,205 | ₩36,340 | ₩36,205 | ₩36,340 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,988 | ₩35,988 | ₩35,860 | ₩35,986 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,900 | ₩36,190 | ₩35,740 | ₩35,808 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,437 | ₩36,437 | ₩36,289 | ₩36,344 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩36,155 | ₩36,535 | ₩36,155 | ₩36,456 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,324 | ₩35,926 | ₩35,324 | ₩35,926 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,941 | ₩36,077 | ₩35,613 | ₩35,613 | -0.91% | 1.9천 |
|---|