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 | ₩43,221 | ₩43,227 | ₩43,150 | ₩43,150 | -0.16% | 700 |
| 2026.10.08 | ₩43,241 | ₩43,441 | ₩43,241 | ₩43,441 | +0.46% | 700 |
| 2026.10.07 | ₩42,731 | ₩42,731 | ₩42,731 | ₩42,731 | 0.00% | 200 |
| 2026.10.06 | ₩42,667 | ₩43,054 | ₩42,667 | ₩42,993 | +0.76% | 700 |
| 2026.10.05 | ₩42,720 | ₩42,747 | ₩42,694 | ₩42,747 | +0.06% | 700 |
| 2026.10.02 | ₩42,548 | ₩42,666 | ₩42,548 | ₩42,666 | +0.28% | 400 |
| 2026.10.01 | ₩43,307 | ₩43,307 | ₩42,520 | ₩42,520 | -1.82% | 300 |
| 2026.09.30 | ₩42,587 | ₩42,587 | ₩42,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,252 |
| -0.79% |
| 4.4천 |
| 2026.09.29 | ₩42,454 | ₩42,627 | ₩42,454 | ₩42,574 | +0.28% | 1.2천 |
|---|
| 2026.09.28 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩43,006 | ₩43,006 | ₩43,006 | ₩43,006 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 300 |
|---|
| 2026.09.23 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩43,361 | ₩43,361 | ₩43,209 | ₩43,209 | -0.35% | 300 |
|---|
| 2026.09.21 | ₩45,282 | ₩45,282 | ₩43,433 | ₩43,433 | -4.08% | 4.2천 |
|---|
| 2026.09.18 | ₩43,881 | ₩43,895 | ₩43,794 | ₩43,794 | -0.20% | 2.6천 |
|---|
| 2026.09.17 | ₩44,468 | ₩44,482 | ₩44,402 | ₩44,408 | -0.14% | 500 |
|---|
| 2026.09.16 | ₩44,201 | ₩44,201 | ₩44,201 | ₩44,201 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩44,854 | ₩44,854 | ₩44,854 | ₩44,854 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩44,535 | ₩44,535 | ₩44,535 | ₩44,535 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩44,522 | ₩44,522 | ₩44,508 | ₩44,508 | -0.03% | 400 |
|---|
| 2026.09.10 | ₩44,285 | ₩44,285 | ₩44,285 | ₩44,285 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩44,548 | ₩44,562 | ₩44,455 | ₩44,455 | -0.21% | 2.3천 |
|---|
| 2026.09.08 | ₩44,651 | ₩44,651 | ₩44,651 | ₩44,651 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,095 | ₩45,095 | ₩45,037 | ₩45,037 | -0.13% | 1.1천 |
|---|
| 2026.09.03 | ₩45,429 | ₩45,429 | ₩45,309 | ₩45,309 | -0.26% | 600 |
|---|
| 2026.09.02 | ₩44,648 | ₩45,069 | ₩44,575 | ₩45,046 | +0.89% | 6.5천 |
|---|
| 2026.09.01 | ₩44,515 | ₩44,522 | ₩44,510 | ₩44,510 | -0.01% | 400 |
|---|
| 2026.08.31 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 500 |
|---|
| 2026.08.26 | ₩44,982 | ₩45,002 | ₩44,921 | ₩44,921 | -0.14% | 3.3천 |
|---|
| 2026.08.25 | ₩44,851 | ₩44,851 | ₩44,851 | ₩44,851 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩45,099 | ₩45,099 | ₩45,099 | ₩45,099 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,002 | ₩45,002 | ₩45,002 | ₩45,002 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,868 | ₩44,868 | ₩44,654 | ₩44,654 | -0.48% | 600 |
|---|
| 2026.08.18 | ₩44,602 | ₩44,602 | ₩44,528 | ₩44,528 | -0.16% | 300 |
|---|
| 2026.08.17 | ₩44,522 | ₩44,522 | ₩44,423 | ₩44,423 | -0.22% | 300 |
|---|
| 2026.08.14 | ₩44,522 | ₩44,538 | ₩44,522 | ₩44,538 | +0.04% | 100 |
|---|
| 2026.08.13 | ₩44,061 | ₩44,236 | ₩44,061 | ₩44,236 | +0.40% | 900 |
|---|
| 2026.08.12 | ₩43,794 | ₩43,880 | ₩43,794 | ₩43,880 | +0.19% | 800 |
|---|
| 2026.08.11 | ₩43,841 | ₩43,841 | ₩43,841 | ₩43,841 | 0.00% | 200 |
|---|
| 2026.08.10 | ₩43,621 | ₩43,814 | ₩43,621 | ₩43,814 | +0.44% | 800 |
|---|
| 2026.08.07 | ₩43,468 | ₩43,468 | ₩43,454 | ₩43,454 | -0.03% | 700 |
|---|
| 2026.08.06 | ₩43,294 | ₩43,294 | ₩43,214 | ₩43,214 | -0.18% | 1.8만 |
|---|
| 2026.08.05 | ₩43,161 | ₩43,205 | ₩43,161 | ₩43,205 | +0.10% | 400 |
|---|
| 2026.08.04 | ₩42,660 | ₩43,294 | ₩42,580 | ₩43,294 | +1.49% | 2천 |
|---|
| 2026.08.03 | ₩43,049 | ₩43,049 | ₩43,049 | ₩43,049 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩42,759 | ₩43,027 | ₩42,759 | ₩43,025 | +0.62% | 1.7천 |
|---|
| 2026.07.30 | ₩42,694 | ₩43,085 | ₩42,694 | ₩43,085 | +0.92% | 300 |
|---|
| 2026.07.29 | ₩43,454 | ₩43,454 | ₩43,215 | ₩43,215 | -0.55% | 300 |
|---|
| 2026.07.28 | ₩43,388 | ₩43,388 | ₩43,338 | ₩43,338 | -0.11% | 400 |
|---|
| 2026.07.27 | ₩42,654 | ₩42,680 | ₩42,654 | ₩42,655 | +0.00% | 900 |
|---|
| 2026.07.24 | ₩42,574 | ₩42,574 | ₩42,396 | ₩42,396 | -0.42% | 100 |
|---|
| 2026.07.23 | ₩41,833 | ₩41,867 | ₩41,833 | ₩41,867 | +0.08% | 600 |
|---|
| 2026.07.22 | ₩42,216 | ₩42,216 | ₩42,216 | ₩42,216 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,093 | ₩42,155 | ₩42,093 | ₩42,155 | +0.15% | 400 |
|---|
| 2026.07.20 | ₩42,133 | ₩42,133 | ₩41,963 | ₩41,963 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩42,075 | ₩42,075 | ₩42,075 | ₩42,075 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩42,120 | ₩42,120 | ₩42,120 | ₩42,120 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩41,430 | ₩41,430 | ₩41,430 | ₩41,430 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 300 |
|---|
| 2026.07.13 | ₩41,266 | ₩41,346 | ₩41,266 | ₩41,320 | +0.13% | 2.9천 |
|---|
| 2026.07.10 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩40,678 | ₩40,773 | ₩40,604 | ₩40,604 | -0.18% | 300 |
|---|
| 2026.07.08 | ₩40,566 | ₩40,566 | ₩40,566 | ₩40,566 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 300 |
|---|
| 2026.07.02 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩40,044 | ₩40,044 | ₩40,044 | ₩40,044 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩39,864 | ₩39,864 | ₩39,864 | ₩39,864 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩40,159 | ₩40,171 | ₩40,159 | ₩40,171 | +0.03% | 3.4천 |
|---|
| 2026.06.26 | ₩40,105 | ₩40,292 | ₩40,105 | ₩40,292 | +0.47% | 1.9천 |
|---|
| 2026.06.25 | ₩39,947 | ₩39,947 | ₩39,947 | ₩39,947 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩39,879 | ₩39,879 | ₩39,764 | ₩39,764 | -0.29% | 200 |
|---|
| 2026.06.23 | ₩39,925 | ₩39,959 | ₩39,876 | ₩39,876 | -0.12% | 2.4천 |
|---|
| 2026.06.22 | ₩39,665 | ₩39,759 | ₩39,638 | ₩39,648 | -0.04% | 2.1천 |
|---|
| 2026.06.18 | ₩39,526 | ₩39,526 | ₩39,526 | ₩39,526 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,439 | ₩40,439 | ₩39,835 | ₩39,835 | -1.49% | 1.2천 |
|---|
| 2026.06.16 | ₩39,772 | ₩40,572 | ₩39,772 | ₩40,464 | +1.74% | 1.5천 |
|---|
| 2026.06.15 | ₩40,733 | ₩40,733 | ₩40,510 | ₩40,510 | -0.55% | 400 |
|---|
| 2026.06.12 | ₩40,987 | ₩40,987 | ₩40,987 | ₩40,987 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩40,559 | ₩40,726 | ₩40,559 | ₩40,726 | +0.41% | 600 |
|---|
| 2026.06.10 | ₩40,240 | ₩40,240 | ₩40,240 | ₩40,240 | 0.00% | 1천 |
|---|
| 2026.06.09 | ₩40,387 | ₩40,387 | ₩40,387 | ₩40,387 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 5.6천 |
|---|
| 2026.06.05 | ₩40,132 | ₩40,132 | ₩40,132 | ₩40,132 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩40,246 | ₩40,246 | ₩40,246 | ₩40,246 | 0.00% | 200 |
|---|
| 2026.06.03 | ₩40,105 | ₩40,105 | ₩40,035 | ₩40,035 | -0.18% | 200 |
|---|
| 2026.06.02 | ₩40,145 | ₩40,239 | ₩40,145 | ₩40,239 | +0.23% | 900 |
|---|
| 2026.06.01 | ₩40,159 | ₩40,159 | ₩40,088 | ₩40,088 | -0.18% | 200 |
|---|
| 2026.05.29 | ₩40,052 | ₩40,145 | ₩39,999 | ₩39,999 | -0.13% | 1천 |
|---|
| 2026.05.28 | ₩40,139 | ₩40,148 | ₩40,105 | ₩40,148 | +0.02% | 1.5천 |
|---|
| 2026.05.27 | ₩40,095 | ₩40,095 | ₩40,095 | ₩40,095 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩40,346 | ₩40,346 | ₩40,164 | ₩40,164 | -0.45% | 300 |
|---|
| 2026.05.22 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,972 | ₩40,068 | ₩39,959 | ₩40,068 | +0.24% | 700 |
|---|
| 2026.05.20 | ₩39,985 | ₩40,148 | ₩39,985 | ₩40,148 | +0.41% | 3.4천 |
|---|
| 2026.05.19 | ₩39,772 | ₩39,772 | ₩39,772 | ₩39,772 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩39,959 | ₩39,959 | ₩39,959 | ₩39,959 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩39,665 | ₩39,675 | ₩39,665 | ₩39,668 | +0.01% | 500 |
|---|
| 2026.05.14 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩39,697 | ₩39,697 | ₩39,697 | ₩39,697 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,867 | ₩39,867 | ₩39,867 | ₩39,867 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩39,732 | ₩39,732 | ₩39,638 | ₩39,679 | -0.13% | 1.1천 |
|---|
| 2026.05.08 | ₩39,452 | ₩39,705 | ₩39,452 | ₩39,492 | +0.10% | 1.2천 |
|---|
| 2026.05.07 | ₩39,545 | ₩39,545 | ₩39,490 | ₩39,490 | -0.14% | 300 |
|---|
| 2026.05.06 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩39,799 | ₩39,812 | ₩39,799 | ₩39,812 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩39,638 | ₩39,680 | ₩39,625 | ₩39,680 | +0.10% | 4.7천 |
|---|
| 2026.05.01 | ₩40,119 | ₩40,119 | ₩39,919 | ₩39,953 | -0.41% | 1.9천 |
|---|
| 2026.04.30 | ₩40,165 | ₩40,165 | ₩40,165 | ₩40,165 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩39,748 | ₩39,748 | ₩39,748 | ₩39,748 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,731 | ₩39,731 | ₩39,731 | ₩39,731 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,745 | ₩39,755 | ₩39,745 | ₩39,755 | +0.02% | 1천 |
|---|
| 2026.04.24 | ₩39,759 | ₩39,759 | ₩39,598 | ₩39,632 | -0.32% | 3.1천 |
|---|
| 2026.04.23 | ₩39,959 | ₩40,059 | ₩39,959 | ₩40,059 | +0.25% | 1천 |
|---|
| 2026.04.22 | ₩39,839 | ₩39,905 | ₩39,839 | ₩39,905 | +0.17% | 4.6천 |
|---|
| 2026.04.21 | ₩40,105 | ₩40,105 | ₩39,825 | ₩39,827 | -0.70% | 1.1천 |
|---|
| 2026.04.20 | ₩39,999 | ₩39,999 | ₩39,851 | ₩39,851 | -0.37% | 200 |
|---|
| 2026.04.17 | ₩39,612 | ₩39,776 | ₩39,612 | ₩39,776 | +0.41% | 500 |
|---|
| 2026.04.16 | ₩39,545 | ₩39,585 | ₩39,545 | ₩39,585 | +0.10% | 400 |
|---|
| 2026.04.15 | ₩39,025 | ₩39,212 | ₩38,998 | ₩39,115 | +0.23% | 4.5천 |
|---|
| 2026.04.14 | ₩39,278 | ₩39,318 | ₩39,265 | ₩39,265 | -0.03% | 1.3천 |
|---|
| 2026.04.13 | ₩38,998 | ₩39,385 | ₩38,971 | ₩39,385 | +0.99% | 800 |
|---|
| 2026.04.10 | ₩39,212 | ₩39,212 | ₩39,058 | ₩39,058 | -0.39% | 600 |
|---|
| 2026.04.09 | ₩39,425 | ₩39,425 | ₩39,425 | ₩39,425 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩39,402 | ₩39,402 | ₩39,402 | ₩39,402 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩39,265 | ₩39,358 | ₩39,133 | ₩39,133 | -0.34% | 4.4천 |
|---|
| 2026.04.06 | ₩38,958 | ₩39,214 | ₩38,958 | ₩39,214 | +0.66% | 400 |
|---|
| 2026.04.02 | ₩38,758 | ₩38,958 | ₩38,758 | ₩38,958 | +0.52% | 300 |
|---|
| 2026.04.01 | ₩38,838 | ₩38,905 | ₩38,785 | ₩38,865 | +0.07% | 1.9천 |
|---|
| 2026.03.31 | ₩38,758 | ₩38,778 | ₩38,625 | ₩38,778 | +0.05% | 1.6천 |
|---|
| 2026.03.30 | ₩38,518 | ₩38,518 | ₩38,211 | ₩38,290 | -0.59% | 1.4천 |
|---|
| 2026.03.27 | ₩38,531 | ₩38,571 | ₩38,371 | ₩38,371 | -0.42% | 600 |
|---|
| 2026.03.26 | ₩38,651 | ₩38,651 | ₩38,528 | ₩38,528 | -0.32% | 900 |
|---|
| 2026.03.25 | ₩38,518 | ₩38,531 | ₩38,478 | ₩38,531 | +0.03% | 1천 |
|---|
| 2026.03.24 | ₩38,384 | ₩38,384 | ₩38,384 | ₩38,384 | 0.00% | 700 |
|---|
| 2026.03.23 | ₩38,304 | ₩38,304 | ₩37,971 | ₩37,971 | -0.87% | 2.7천 |
|---|
| 2026.03.20 | ₩37,944 | ₩37,944 | ₩37,581 | ₩37,581 | -0.96% | 700 |
|---|
| 2026.03.19 | ₩38,224 | ₩38,224 | ₩38,167 | ₩38,167 | -0.15% | 500 |
|---|
| 2026.03.18 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩38,024 | ₩38,878 | ₩38,024 | ₩38,651 | +1.65% | 3.3천 |
|---|
| 2026.03.13 | ₩38,638 | ₩38,638 | ₩38,504 | ₩38,504 | -0.35% | 1.2천 |
|---|
| 2026.03.12 | ₩38,625 | ₩39,051 | ₩38,611 | ₩38,659 | +0.09% | 400 |
|---|
| 2026.03.11 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩39,305 | ₩39,324 | ₩38,935 | ₩38,935 | -0.94% | 300 |
|---|
| 2026.03.09 | ₩38,798 | ₩39,292 | ₩38,798 | ₩39,237 | +1.13% | 700 |
|---|
| 2026.03.06 | ₩39,510 | ₩39,510 | ₩39,510 | ₩39,510 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩39,852 | ₩39,900 | ₩39,785 | ₩39,900 | +0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩40,172 | ₩40,223 | ₩40,172 | ₩40,223 | +0.13% | 400 |
|---|
| 2026.03.03 | ₩39,372 | ₩39,980 | ₩39,372 | ₩39,980 | +1.55% | 500 |
|---|
| 2026.03.02 | ₩39,959 | ₩40,378 | ₩39,959 | ₩40,378 | +1.05% | 400 |
|---|
| 2026.02.27 | ₩40,012 | ₩40,214 | ₩40,012 | ₩40,214 | +0.50% | 200 |
|---|
| 2026.02.26 | ₩40,109 | ₩40,295 | ₩40,052 | ₩40,295 | +0.46% | 900 |
|---|
| 2026.02.25 | ₩40,032 | ₩40,077 | ₩40,032 | ₩40,077 | +0.11% | 700 |
|---|
| 2026.02.24 | ₩40,279 | ₩40,279 | ₩40,279 | ₩40,279 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩40,052 | ₩40,128 | ₩40,052 | ₩40,128 | +0.19% | 500 |
|---|
| 2026.02.20 | ₩40,584 | ₩40,584 | ₩40,584 | ₩40,584 | 0.00% | 200 |
|---|
| 2026.02.19 | ₩40,439 | ₩40,439 | ₩40,298 | ₩40,368 | -0.17% | 1천 |
|---|
| 2026.02.18 | ₩40,559 | ₩40,658 | ₩40,552 | ₩40,658 | +0.24% | 500 |
|---|
| 2026.02.17 | ₩40,332 | ₩40,655 | ₩40,192 | ₩40,458 | +0.31% | 8.4천 |
|---|
| 2026.02.13 | ₩40,733 | ₩40,733 | ₩40,619 | ₩40,619 | -0.28% | 500 |
|---|
| 2026.02.12 | ₩40,426 | ₩40,559 | ₩40,306 | ₩40,360 | -0.16% | 700 |
|---|
| 2026.02.11 | ₩40,719 | ₩40,981 | ₩40,719 | ₩40,981 | +0.64% | 200 |
|---|
| 2026.02.10 | ₩40,492 | ₩40,544 | ₩40,399 | ₩40,544 | +0.13% | 1.4천 |
|---|
| 2026.02.09 | ₩40,518 | ₩40,518 | ₩40,335 | ₩40,335 | -0.45% | 700 |
|---|
| 2026.02.06 | ₩40,474 | ₩40,474 | ₩40,474 | ₩40,474 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩39,796 | ₩39,799 | ₩39,711 | ₩39,711 | -0.21% | 1천 |
|---|
| 2026.02.04 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 300 |
|---|
| 2026.02.03 | ₩39,344 | ₩39,344 | ₩39,344 | ₩39,344 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩38,865 | ₩38,865 | ₩38,865 | ₩38,865 | 0.00% | 1천 |
|---|
| 2026.01.30 | ₩38,318 | ₩38,563 | ₩38,318 | ₩38,563 | +0.64% | 2천 |
|---|
| 2026.01.29 | ₩38,571 | ₩38,611 | ₩38,571 | ₩38,611 | +0.10% | 300 |
|---|
| 2026.01.28 | ₩38,398 | ₩38,398 | ₩38,371 | ₩38,384 | -0.03% | 1천 |
|---|
| 2026.01.27 | ₩38,464 | ₩38,464 | ₩38,414 | ₩38,414 | -0.13% | 100 |
|---|
| 2026.01.26 | ₩38,384 | ₩38,424 | ₩38,384 | ₩38,396 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩38,367 | ₩38,367 | ₩38,367 | ₩38,367 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩38,598 | ₩38,705 | ₩38,544 | ₩38,544 | -0.14% | 800 |
|---|
| 2026.01.21 | ₩38,371 | ₩38,558 | ₩38,358 | ₩38,558 | +0.49% | 900 |
|---|
| 2026.01.20 | ₩38,044 | ₩38,211 | ₩37,931 | ₩37,951 | -0.25% | 1.7천 |
|---|
| 2026.01.16 | ₩38,478 | ₩38,504 | ₩38,344 | ₩38,352 | -0.33% | 2.4천 |
|---|
| 2026.01.15 | ₩38,693 | ₩38,771 | ₩38,693 | ₩38,742 | +0.13% | 1.9천 |
|---|
| 2026.01.14 | ₩38,544 | ₩38,611 | ₩38,542 | ₩38,542 | -0.01% | 2.3천 |
|---|
| 2026.01.13 | ₩38,371 | ₩38,371 | ₩38,174 | ₩38,174 | -0.51% | 800 |
|---|
| 2026.01.12 | ₩38,238 | ₩38,238 | ₩38,232 | ₩38,232 | -0.01% | 200 |
|---|
| 2026.01.09 | ₩38,905 | ₩38,905 | ₩38,224 | ₩38,280 | -1.60% | 1.5천 |
|---|
| 2026.01.08 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 200 |
|---|
| 2026.01.07 | ₩37,784 | ₩37,784 | ₩37,580 | ₩37,580 | -0.54% | 400 |
|---|
| 2026.01.06 | ₩38,077 | ₩38,077 | ₩38,016 | ₩38,016 | -0.16% | 500 |
|---|
| 2026.01.05 | ₩37,917 | ₩37,917 | ₩37,917 | ₩37,917 | 0.00% | 800 |
|---|
| 2026.01.02 | ₩37,410 | ₩37,422 | ₩37,410 | ₩37,422 | +0.03% | 400 |
|---|
| 2025.12.31 | ₩37,221 | ₩37,250 | ₩37,141 | ₩37,141 | -0.22% | 400 |
|---|
| 2025.12.30 | ₩37,477 | ₩37,490 | ₩37,420 | ₩37,420 | -0.15% | 1천 |
|---|
| 2025.12.29 | ₩37,464 | ₩37,481 | ₩37,464 | ₩37,481 | +0.05% | 200 |
|---|
| 2025.12.26 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩37,490 | ₩37,490 | ₩37,480 | ₩37,480 | -0.03% | 800 |
|---|
| 2025.12.22 | ₩37,584 | ₩37,611 | ₩37,544 | ₩37,554 | -0.08% | 1.4천 |
|---|
| 2025.12.19 | ₩37,414 | ₩37,414 | ₩37,414 | ₩37,414 | 0.00% | 400 |
|---|
| 2025.12.18 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩37,717 | ₩37,717 | ₩37,717 | ₩37,717 | 0.00% | 400 |
|---|
| 2025.12.16 | ₩37,824 | ₩37,824 | ₩37,651 | ₩37,651 | -0.46% | 1.4천 |
|---|
| 2025.12.15 | ₩37,957 | ₩38,011 | ₩37,931 | ₩37,963 | +0.01% | 2.3천 |
|---|
| 2025.12.12 | ₩37,945 | ₩37,945 | ₩37,945 | ₩37,945 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩38,037 | ₩38,037 | ₩38,037 | ₩38,037 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩37,437 | ₩37,649 | ₩37,437 | ₩37,649 | +0.57% | 300 |
|---|
| 2025.12.09 | ₩37,037 | ₩37,037 | ₩36,975 | ₩36,975 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩36,383 | ₩36,983 | ₩36,383 | ₩36,934 | +1.51% | 500 |
|---|
| 2025.12.05 | ₩37,250 | ₩37,264 | ₩37,069 | ₩37,069 | -0.49% | 1.4천 |
|---|
| 2025.12.04 | ₩37,090 | ₩37,130 | ₩37,090 | ₩37,108 | +0.05% | 2.5천 |
|---|
| 2025.12.03 | ₩37,130 | ₩37,130 | ₩37,085 | ₩37,085 | -0.12% | 400 |
|---|
| 2025.12.02 | ₩36,810 | ₩36,986 | ₩36,810 | ₩36,915 | +0.29% | 700 |
|---|
| 2025.12.01 | ₩37,184 | ₩37,184 | ₩37,006 | ₩37,006 | -0.48% | 600 |
|---|
| 2025.11.28 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩36,770 | ₩36,770 | ₩36,738 | ₩36,738 | -0.09% | 2.6천 |
|---|
| 2025.11.24 | ₩36,263 | ₩36,263 | ₩36,231 | ₩36,231 | -0.09% | 200 |
|---|
| 2025.11.21 | ₩36,208 | ₩36,208 | ₩36,052 | ₩36,052 | -0.43% | 400 |
|---|
| 2025.11.20 | ₩35,369 | ₩35,369 | ₩35,369 | ₩35,369 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 400 |
|---|
| 2025.11.18 | ₩35,929 | ₩35,956 | ₩35,885 | ₩35,885 | -0.12% | 800 |
|---|
| 2025.11.17 | ₩35,704 | ₩35,704 | ₩35,704 | ₩35,704 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩36,583 | ₩36,583 | ₩36,431 | ₩36,431 | -0.42% | 1.9천 |
|---|
| 2025.11.12 | ₩36,829 | ₩36,829 | ₩36,829 | ₩36,829 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩36,557 | ₩36,663 | ₩36,557 | ₩36,570 | +0.04% | 600 |
|---|
| 2025.11.10 | ₩36,322 | ₩36,322 | ₩36,322 | ₩36,322 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩36,146 | ₩36,146 | ₩36,146 | ₩36,146 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩35,876 | ₩35,876 | ₩35,843 | ₩35,843 | -0.09% | 500 |
|---|
| 2025.11.05 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩35,761 | ₩35,863 | ₩35,761 | ₩35,853 | +0.26% | 600 |
|---|
| 2025.10.31 | ₩35,757 | ₩36,039 | ₩35,757 | ₩36,039 | +0.79% | 1천 |
|---|
| 2025.10.30 | ₩35,982 | ₩35,982 | ₩35,982 | ₩35,982 | 0.00% | 200 |
|---|
| 2025.10.29 | ₩36,450 | ₩36,450 | ₩36,284 | ₩36,284 | -0.45% | 200 |
|---|
| 2025.10.28 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩36,476 | ₩36,569 | ₩36,476 | ₩36,569 | +0.25% | 200 |
|---|
| 2025.10.24 | ₩36,597 | ₩36,597 | ₩36,448 | ₩36,448 | -0.40% | 1천 |
|---|
| 2025.10.23 | ₩35,649 | ₩36,327 | ₩35,649 | ₩36,327 | +1.90% | 200 |
|---|
| 2025.10.22 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,489 | ₩36,343 | ₩35,489 | ₩36,288 | +2.25% | 500 |
|---|
| 2025.10.20 | ₩36,019 | ₩36,154 | ₩36,019 | ₩36,154 | +0.37% | 1.1천 |
|---|
| 2025.10.17 | ₩35,803 | ₩35,803 | ₩35,676 | ₩35,801 | -0.00% | 200 |
|---|
| 2025.10.16 | ₩35,716 | ₩36,004 | ₩35,556 | ₩35,624 | -0.26% | 1.8천 |
|---|
| 2025.10.15 | ₩36,250 | ₩36,250 | ₩36,103 | ₩36,158 | -0.25% | 800 |
|---|
| 2025.10.14 | ₩35,969 | ₩36,347 | ₩35,969 | ₩36,268 | +0.83% | 600 |
|---|
| 2025.10.13 | ₩35,142 | ₩35,741 | ₩35,142 | ₩35,741 | +1.70% | 400 |
|---|
| 2025.10.10 | ₩35,756 | ₩35,892 | ₩35,430 | ₩35,430 | -0.91% | 1.9천 |
|---|