시장 데이터를 불러오는 중
전체 종목
Cambria Micro and SmallCap Shareholder Yield ETF 과거 주가
Cambria Micro and SmallCap Shareholder Yield ETF · MYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Micro and SmallCap Shareholder Yield ETF · MYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,591 | ₩43,618 | ₩43,484 | ₩43,484 | -0.25% | 1천 |
| 2026.10.08 | ₩43,430 | ₩43,845 | ₩43,390 | ₩43,811 | +0.88% | 3.1천 |
| 2026.10.07 | ₩43,015 | ₩43,309 | ₩43,015 | ₩43,190 | +0.41% | 3.9천 |
| 2026.10.06 | ₩43,564 | ₩43,698 | ₩43,414 | ₩43,414 | -0.34% | 1.6천 |
| 2026.10.05 | ₩43,457 | ₩43,580 | ₩43,457 | ₩43,580 | +0.28% | 500 |
| 2026.10.02 | ₩43,497 | ₩43,591 | ₩43,330 | ₩43,470 | -0.06% | 7.1천 |
| 2026.10.01 | ₩42,398 | ₩43,229 | ₩42,398 | ₩43,214 | +1.92% | 4.4천 |
| 2026.09.30 | ₩43,068 | ₩43,068 | ₩42,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,713 |
| -0.82% |
| 7.3천 |
| 2026.09.29 | ₩42,974 | ₩42,993 | ₩42,974 | ₩42,993 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩43,162 | ₩43,323 | ₩43,162 | ₩43,194 | +0.07% | 2.1천 |
|---|
| 2026.09.25 | ₩43,510 | ₩43,537 | ₩43,510 | ₩43,518 | +0.02% | 900 |
|---|
| 2026.09.24 | ₩43,309 | ₩43,390 | ₩43,269 | ₩43,347 | +0.09% | 5천 |
|---|
| 2026.09.23 | ₩43,631 | ₩43,698 | ₩43,430 | ₩43,430 | -0.46% | 2.1천 |
|---|
| 2026.09.22 | ₩43,805 | ₩43,926 | ₩43,805 | ₩43,926 | +0.28% | 2.7천 |
|---|
| 2026.09.21 | ₩43,819 | ₩43,819 | ₩43,631 | ₩43,631 | -0.43% | 1천 |
|---|
| 2026.09.18 | ₩43,658 | ₩43,764 | ₩43,564 | ₩43,764 | +0.24% | 3.1천 |
|---|
| 2026.09.17 | ₩44,690 | ₩44,690 | ₩44,448 | ₩44,448 | -0.54% | 700 |
|---|
| 2026.09.16 | ₩44,683 | ₩44,730 | ₩44,167 | ₩44,351 | -0.74% | 8.1천 |
|---|
| 2026.09.15 | ₩44,627 | ₩44,627 | ₩44,627 | ₩44,627 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩44,529 | ₩44,757 | ₩44,529 | ₩44,737 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩44,395 | ₩44,490 | ₩44,301 | ₩44,490 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩44,020 | ₩44,140 | ₩43,953 | ₩44,140 | +0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩44,422 | ₩44,462 | ₩44,127 | ₩44,274 | -0.33% | 3.6만 |
|---|
| 2026.09.08 | ₩45,440 | ₩45,440 | ₩44,716 | ₩44,716 | -1.59% | 3.7천 |
|---|
| 2026.09.04 | ₩45,360 | ₩45,566 | ₩45,360 | ₩45,566 | +0.45% | 300 |
|---|
| 2026.09.03 | ₩45,132 | ₩45,195 | ₩45,132 | ₩45,195 | +0.14% | 300 |
|---|
| 2026.09.02 | ₩45,159 | ₩45,159 | ₩45,065 | ₩45,065 | -0.21% | 1.5천 |
|---|
| 2026.09.01 | ₩44,489 | ₩44,489 | ₩44,361 | ₩44,361 | -0.29% | 700 |
|---|
| 2026.08.31 | ₩44,757 | ₩44,810 | ₩44,703 | ₩44,789 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩45,353 | ₩45,353 | ₩45,038 | ₩45,047 | -0.67% | 900 |
|---|
| 2026.08.27 | ₩45,011 | ₩45,011 | ₩45,010 | ₩45,010 | -0.00% | 500 |
|---|
| 2026.08.26 | ₩45,025 | ₩45,078 | ₩44,917 | ₩44,930 | -0.21% | 4.7천 |
|---|
| 2026.08.25 | ₩44,931 | ₩45,085 | ₩44,850 | ₩45,085 | +0.34% | 1.5천 |
|---|
| 2026.08.24 | ₩45,252 | ₩45,252 | ₩44,931 | ₩44,999 | -0.56% | 1.9천 |
|---|
| 2026.08.21 | ₩44,904 | ₩45,055 | ₩44,904 | ₩45,055 | +0.34% | 500 |
|---|
| 2026.08.20 | ₩44,783 | ₩44,783 | ₩44,623 | ₩44,623 | -0.36% | 1천 |
|---|
| 2026.08.19 | ₩45,346 | ₩45,346 | ₩44,968 | ₩44,968 | -0.83% | 4.5천 |
|---|
| 2026.08.18 | ₩45,078 | ₩45,078 | ₩44,863 | ₩44,863 | -0.48% | 700 |
|---|
| 2026.08.17 | ₩44,971 | ₩45,051 | ₩44,877 | ₩45,025 | +0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩45,346 | ₩45,440 | ₩45,226 | ₩45,310 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩45,326 | ₩45,507 | ₩45,157 | ₩45,321 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩44,871 | ₩45,025 | ₩44,633 | ₩44,944 | +0.16% | 5.1천 |
|---|
| 2026.08.11 | ₩44,904 | ₩45,025 | ₩44,892 | ₩44,892 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩45,480 | ₩45,480 | ₩44,987 | ₩44,987 | -1.08% | 3.2천 |
|---|
| 2026.08.07 | ₩45,360 | ₩45,433 | ₩45,360 | ₩45,433 | +0.16% | 2천 |
|---|
| 2026.08.06 | ₩45,413 | ₩45,480 | ₩45,074 | ₩45,074 | -0.75% | 37만 |
|---|
| 2026.08.05 | ₩45,963 | ₩45,963 | ₩45,460 | ₩45,460 | -1.09% | 700 |
|---|
| 2026.08.04 | ₩45,239 | ₩45,675 | ₩45,239 | ₩45,648 | +0.90% | 7.1천 |
|---|
| 2026.08.03 | ₩44,743 | ₩45,069 | ₩44,743 | ₩45,069 | +0.73% | 1천 |
|---|
| 2026.07.31 | ₩44,100 | ₩44,376 | ₩44,100 | ₩44,376 | +0.63% | 1.8천 |
|---|
| 2026.07.30 | ₩44,422 | ₩44,605 | ₩44,422 | ₩44,605 | +0.41% | 900 |
|---|
| 2026.07.29 | ₩45,118 | ₩45,172 | ₩45,118 | ₩45,159 | +0.09% | 2.2천 |
|---|
| 2026.07.28 | ₩45,252 | ₩45,293 | ₩45,199 | ₩45,251 | -0.00% | 2.3만 |
|---|
| 2026.07.27 | ₩44,487 | ₩44,513 | ₩44,487 | ₩44,513 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩44,381 | ₩44,381 | ₩44,071 | ₩44,071 | -0.70% | 1.8천 |
|---|
| 2026.07.23 | ₩43,711 | ₩43,765 | ₩43,631 | ₩43,745 | +0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩44,502 | ₩44,502 | ₩44,288 | ₩44,399 | -0.23% | 1.1천 |
|---|
| 2026.07.21 | ₩44,274 | ₩44,502 | ₩44,274 | ₩44,502 | +0.51% | 2.4천 |
|---|
| 2026.07.20 | ₩44,314 | ₩44,475 | ₩44,274 | ₩44,274 | -0.09% | 1.6천 |
|---|
| 2026.07.17 | ₩44,743 | ₩44,743 | ₩44,435 | ₩44,511 | -0.52% | 2천 |
|---|
| 2026.07.16 | ₩44,381 | ₩44,958 | ₩44,381 | ₩44,838 | +1.03% | 4.9천 |
|---|
| 2026.07.15 | ₩43,912 | ₩43,912 | ₩43,665 | ₩43,665 | -0.56% | 1.6천 |
|---|
| 2026.07.14 | ₩43,108 | ₩43,256 | ₩43,108 | ₩43,256 | +0.34% | 1.3천 |
|---|
| 2026.07.13 | ₩43,537 | ₩43,537 | ₩43,242 | ₩43,328 | -0.48% | 2.6천 |
|---|
| 2026.07.10 | ₩43,095 | ₩43,162 | ₩42,974 | ₩43,099 | +0.01% | 1.2천 |
|---|
| 2026.07.09 | ₩42,559 | ₩42,673 | ₩42,559 | ₩42,673 | +0.27% | 2천 |
|---|
| 2026.07.08 | ₩42,385 | ₩42,385 | ₩42,331 | ₩42,367 | -0.04% | 700 |
|---|
| 2026.07.07 | ₩43,162 | ₩43,162 | ₩42,948 | ₩42,948 | -0.50% | 1.5천 |
|---|
| 2026.07.06 | ₩42,787 | ₩43,175 | ₩42,787 | ₩43,055 | +0.63% | 16.2만 |
|---|
| 2026.07.02 | ₩43,135 | ₩43,135 | ₩42,733 | ₩42,902 | -0.54% | 9.7천 |
|---|
| 2026.07.01 | ₩43,484 | ₩43,497 | ₩43,149 | ₩43,158 | -0.75% | 2.5천 |
|---|
| 2026.06.30 | ₩42,680 | ₩42,894 | ₩42,666 | ₩42,806 | +0.30% | 3.5천 |
|---|
| 2026.06.29 | ₩42,907 | ₩43,059 | ₩42,800 | ₩43,059 | +0.35% | 4.5천 |
|---|
| 2026.06.26 | ₩42,626 | ₩43,336 | ₩42,559 | ₩42,559 | -0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩42,613 | ₩42,773 | ₩42,224 | ₩42,428 | -0.43% | 1.2천 |
|---|
| 2026.06.24 | ₩42,050 | ₩42,378 | ₩42,050 | ₩42,254 | +0.48% | 1천 |
|---|
| 2026.06.23 | ₩41,581 | ₩41,794 | ₩41,581 | ₩41,794 | +0.51% | 300 |
|---|
| 2026.06.22 | ₩41,648 | ₩41,683 | ₩41,514 | ₩41,514 | -0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩41,299 | ₩41,545 | ₩41,299 | ₩41,545 | +0.59% | 2.2천 |
|---|
| 2026.06.17 | ₩42,117 | ₩42,170 | ₩41,192 | ₩41,192 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩42,298 | ₩42,298 | ₩41,822 | ₩41,822 | -1.12% | 900 |
|---|
| 2026.06.15 | ₩42,653 | ₩42,653 | ₩42,010 | ₩42,010 | -1.51% | 1.4천 |
|---|
| 2026.06.12 | ₩42,881 | ₩42,881 | ₩42,752 | ₩42,752 | -0.30% | 500 |
|---|
| 2026.06.11 | ₩42,306 | ₩42,306 | ₩42,306 | ₩42,306 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩41,795 | ₩41,969 | ₩41,594 | ₩41,594 | -0.48% | 3천 |
|---|
| 2026.06.09 | ₩41,246 | ₩41,529 | ₩40,643 | ₩41,529 | +0.69% | 3.1천 |
|---|
| 2026.06.08 | ₩41,380 | ₩41,380 | ₩41,282 | ₩41,282 | -0.24% | 9.7천 |
|---|
| 2026.06.05 | ₩40,808 | ₩40,808 | ₩40,808 | ₩40,808 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩41,042 | ₩41,112 | ₩41,042 | ₩41,092 | +0.12% | 1.8천 |
|---|
| 2026.06.03 | ₩40,737 | ₩40,737 | ₩40,442 | ₩40,478 | -0.63% | 600 |
|---|
| 2026.06.02 | ₩40,938 | ₩41,105 | ₩40,938 | ₩41,062 | +0.30% | 900 |
|---|
| 2026.06.01 | ₩40,455 | ₩40,773 | ₩40,455 | ₩40,773 | +0.79% | 3.4천 |
|---|
| 2026.05.29 | ₩40,656 | ₩40,698 | ₩40,483 | ₩40,483 | -0.43% | 1.4천 |
|---|
| 2026.05.28 | ₩40,777 | ₩40,777 | ₩40,723 | ₩40,757 | -0.05% | 2.3천 |
|---|
| 2026.05.27 | ₩40,830 | ₩40,830 | ₩40,710 | ₩40,785 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩40,797 | ₩40,797 | ₩40,616 | ₩40,765 | -0.08% | 3.1천 |
|---|
| 2026.05.22 | ₩40,134 | ₩40,361 | ₩40,134 | ₩40,361 | +0.57% | 1.1만 |
|---|
| 2026.05.21 | ₩39,979 | ₩40,174 | ₩39,979 | ₩40,096 | +0.29% | 1.5천 |
|---|
| 2026.05.20 | ₩39,892 | ₩39,993 | ₩39,866 | ₩39,993 | +0.25% | 2.8천 |
|---|
| 2026.05.19 | ₩39,437 | ₩39,437 | ₩39,208 | ₩39,208 | -0.58% | 300 |
|---|
| 2026.05.18 | ₩39,571 | ₩39,732 | ₩39,383 | ₩39,673 | +0.26% | 2.5천 |
|---|
| 2026.05.15 | ₩39,296 | ₩39,296 | ₩39,138 | ₩39,138 | -0.40% | 600 |
|---|
| 2026.05.14 | ₩39,634 | ₩39,634 | ₩39,584 | ₩39,584 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩39,202 | ₩39,267 | ₩39,202 | ₩39,267 | +0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩39,638 | ₩39,662 | ₩39,560 | ₩39,560 | -0.20% | 2.5천 |
|---|
| 2026.05.11 | ₩40,402 | ₩40,402 | ₩40,028 | ₩40,028 | -0.93% | 700 |
|---|
| 2026.05.08 | ₩40,355 | ₩40,737 | ₩40,355 | ₩40,737 | +0.95% | 400 |
|---|
| 2026.05.07 | ₩40,737 | ₩40,737 | ₩40,578 | ₩40,578 | -0.39% | 400 |
|---|
| 2026.05.06 | ₩40,549 | ₩40,625 | ₩40,549 | ₩40,625 | +0.19% | 500 |
|---|
| 2026.05.05 | ₩40,549 | ₩40,562 | ₩40,533 | ₩40,533 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩40,013 | ₩40,013 | ₩39,925 | ₩39,925 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩40,442 | ₩40,596 | ₩40,000 | ₩40,596 | +0.38% | 1.7만 |
|---|
| 2026.04.30 | ₩40,616 | ₩40,725 | ₩40,616 | ₩40,725 | +0.27% | 700 |
|---|
| 2026.04.29 | ₩40,428 | ₩40,428 | ₩40,308 | ₩40,424 | -0.01% | 700 |
|---|
| 2026.04.28 | ₩40,603 | ₩40,710 | ₩40,603 | ₩40,683 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩40,603 | ₩40,723 | ₩40,562 | ₩40,666 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩40,415 | ₩40,455 | ₩40,391 | ₩40,391 | -0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩40,388 | ₩40,388 | ₩40,372 | ₩40,372 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩40,321 | ₩40,355 | ₩40,308 | ₩40,348 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩40,871 | ₩40,871 | ₩40,331 | ₩40,331 | -1.32% | 800 |
|---|
| 2026.04.20 | ₩39,973 | ₩40,495 | ₩39,973 | ₩40,495 | +1.31% | 600 |
|---|
| 2026.04.17 | ₩39,624 | ₩40,140 | ₩39,624 | ₩40,140 | +1.30% | 300 |
|---|
| 2026.04.16 | ₩39,263 | ₩39,263 | ₩39,169 | ₩39,257 | -0.01% | 800 |
|---|
| 2026.04.15 | ₩39,397 | ₩39,397 | ₩39,142 | ₩39,209 | -0.48% | 3.2천 |
|---|
| 2026.04.14 | ₩39,236 | ₩39,276 | ₩39,129 | ₩39,263 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩38,820 | ₩39,090 | ₩38,552 | ₩39,090 | +0.69% | 7.1천 |
|---|
| 2026.04.10 | ₩38,941 | ₩38,954 | ₩38,633 | ₩38,646 | -0.76% | 3.8천 |
|---|
| 2026.04.09 | ₩38,780 | ₩39,035 | ₩38,780 | ₩38,914 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩38,861 | ₩38,861 | ₩38,626 | ₩38,727 | -0.34% | 2.1천 |
|---|
| 2026.04.07 | ₩38,016 | ₩38,057 | ₩37,990 | ₩38,027 | +0.03% | 2.8천 |
|---|
| 2026.04.06 | ₩37,775 | ₩38,030 | ₩37,722 | ₩37,963 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩37,279 | ₩37,775 | ₩37,199 | ₩37,731 | +1.21% | 1.7천 |
|---|
| 2026.04.01 | ₩37,735 | ₩37,842 | ₩37,609 | ₩37,609 | -0.33% | 700 |
|---|
| 2026.03.31 | ₩37,534 | ₩37,543 | ₩37,293 | ₩37,543 | +0.02% | 1.6천 |
|---|
| 2026.03.30 | ₩37,413 | ₩37,413 | ₩37,038 | ₩37,085 | -0.88% | 4.7천 |
|---|
| 2026.03.27 | ₩37,379 | ₩37,480 | ₩37,155 | ₩37,155 | -0.60% | 900 |
|---|
| 2026.03.26 | ₩37,661 | ₩37,661 | ₩37,487 | ₩37,601 | -0.16% | 4.5천 |
|---|
| 2026.03.25 | ₩37,541 | ₩37,685 | ₩37,293 | ₩37,655 | +0.30% | 4.9천 |
|---|
| 2026.03.24 | ₩37,681 | ₩37,695 | ₩37,581 | ₩37,581 | -0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩36,904 | ₩37,722 | ₩36,904 | ₩37,309 | +1.10% | 3.1천 |
|---|
| 2026.03.20 | ₩36,502 | ₩36,562 | ₩36,315 | ₩36,382 | -0.33% | 3.3천 |
|---|
| 2026.03.19 | ₩36,462 | ₩36,923 | ₩36,462 | ₩36,923 | +1.26% | 1.3천 |
|---|
| 2026.03.18 | ₩36,918 | ₩36,918 | ₩36,609 | ₩36,609 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩36,998 | ₩37,078 | ₩36,998 | ₩37,034 | +0.10% | 1.7천 |
|---|
| 2026.03.16 | ₩37,165 | ₩37,165 | ₩37,005 | ₩37,005 | -0.43% | 800 |
|---|
| 2026.03.13 | ₩36,703 | ₩36,821 | ₩36,703 | ₩36,821 | +0.32% | 900 |
|---|
| 2026.03.12 | ₩37,119 | ₩37,132 | ₩36,859 | ₩36,859 | -0.70% | 1천 |
|---|
| 2026.03.11 | ₩37,641 | ₩37,809 | ₩37,596 | ₩37,596 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩38,211 | ₩38,211 | ₩37,723 | ₩37,723 | -1.28% | 400 |
|---|
| 2026.03.09 | ₩37,235 | ₩38,011 | ₩37,235 | ₩38,011 | +2.08% | 1.1천 |
|---|
| 2026.03.06 | ₩37,681 | ₩38,196 | ₩37,333 | ₩38,196 | +1.37% | 7.1천 |
|---|
| 2026.03.05 | ₩38,941 | ₩39,088 | ₩38,767 | ₩38,918 | -0.06% | 4천 |
|---|
| 2026.03.04 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩38,405 | ₩39,075 | ₩38,405 | ₩39,036 | +1.64% | 2천 |
|---|
| 2026.03.02 | ₩38,594 | ₩39,137 | ₩38,586 | ₩39,137 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩39,037 | ₩39,037 | ₩39,037 | ₩39,037 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩39,410 | ₩39,631 | ₩39,303 | ₩39,623 | +0.54% | 2.9천 |
|---|
| 2026.02.25 | ₩39,316 | ₩39,354 | ₩39,316 | ₩39,354 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩39,142 | ₩39,383 | ₩39,142 | ₩39,257 | +0.29% | 5천 |
|---|
| 2026.02.23 | ₩39,799 | ₩39,799 | ₩38,966 | ₩39,088 | -1.78% | 2천 |
|---|
| 2026.02.20 | ₩39,772 | ₩40,164 | ₩39,691 | ₩40,164 | +0.99% | 1.3천 |
|---|
| 2026.02.19 | ₩39,918 | ₩39,985 | ₩39,892 | ₩39,985 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩40,040 | ₩40,158 | ₩40,040 | ₩40,158 | +0.29% | 300 |
|---|
| 2026.02.17 | ₩39,504 | ₩39,864 | ₩39,504 | ₩39,864 | +0.91% | 1천 |
|---|
| 2026.02.13 | ₩39,785 | ₩39,946 | ₩39,752 | ₩39,824 | +0.10% | 1.7천 |
|---|
| 2026.02.12 | ₩39,383 | ₩39,450 | ₩39,383 | ₩39,383 | 0.00% | 2.7천 |
|---|
| 2026.02.11 | ₩40,341 | ₩40,341 | ₩40,080 | ₩40,186 | -0.39% | 1.3천 |
|---|
| 2026.02.10 | ₩40,241 | ₩40,469 | ₩40,241 | ₩40,305 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩40,201 | ₩40,428 | ₩40,187 | ₩40,223 | +0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,321 | ₩40,627 | ₩40,321 | ₩40,627 | +0.76% | 2.6천 |
|---|
| 2026.02.05 | ₩39,892 | ₩39,892 | ₩39,557 | ₩39,614 | -0.70% | 1천 |
|---|
| 2026.02.04 | ₩39,423 | ₩40,113 | ₩39,423 | ₩40,012 | +1.49% | 2.3천 |
|---|
| 2026.02.03 | ₩39,343 | ₩39,490 | ₩39,062 | ₩39,175 | -0.43% | 3.2천 |
|---|
| 2026.02.02 | ₩38,807 | ₩39,269 | ₩38,807 | ₩39,202 | +1.02% | 6.5천 |
|---|
| 2026.01.30 | ₩38,191 | ₩38,539 | ₩38,191 | ₩38,539 | +0.91% | 1.3천 |
|---|
| 2026.01.29 | ₩38,211 | ₩38,378 | ₩38,136 | ₩38,378 | +0.44% | 3.5천 |
|---|
| 2026.01.28 | ₩38,164 | ₩38,164 | ₩37,641 | ₩37,789 | -0.98% | 7.3천 |
|---|
| 2026.01.27 | ₩38,258 | ₩38,298 | ₩38,217 | ₩38,298 | +0.11% | 4천 |
|---|
| 2026.01.26 | ₩38,177 | ₩38,365 | ₩37,976 | ₩38,251 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩38,260 | ₩38,260 | ₩38,231 | ₩38,231 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩39,008 | ₩39,062 | ₩38,753 | ₩38,815 | -0.49% | 2.4천 |
|---|
| 2026.01.21 | ₩38,231 | ₩38,662 | ₩38,231 | ₩38,662 | +1.13% | 2.7천 |
|---|
| 2026.01.20 | ₩37,815 | ₩37,829 | ₩37,460 | ₩37,507 | -0.82% | 6.7천 |
|---|
| 2026.01.16 | ₩38,338 | ₩38,338 | ₩38,177 | ₩38,199 | -0.36% | 2.8천 |
|---|
| 2026.01.15 | ₩37,909 | ₩38,492 | ₩37,909 | ₩38,469 | +1.48% | 9.6천 |
|---|
| 2026.01.14 | ₩37,842 | ₩38,030 | ₩37,830 | ₩37,916 | +0.19% | 3.3천 |
|---|
| 2026.01.13 | ₩37,722 | ₩37,829 | ₩37,668 | ₩37,681 | -0.11% | 8천 |
|---|
| 2026.01.12 | ₩37,655 | ₩37,762 | ₩37,279 | ₩37,708 | +0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩37,668 | ₩37,860 | ₩37,632 | ₩37,834 | +0.44% | 2.6천 |
|---|
| 2026.01.08 | ₩36,971 | ₩37,829 | ₩36,851 | ₩37,704 | +1.98% | 1.2천 |
|---|
| 2026.01.07 | ₩36,905 | ₩36,905 | ₩36,905 | ₩36,905 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩36,824 | ₩37,212 | ₩36,824 | ₩37,212 | +1.06% | 34.7만 |
|---|
| 2026.01.05 | ₩36,904 | ₩36,931 | ₩36,621 | ₩36,621 | -0.77% | 2.9천 |
|---|
| 2026.01.02 | ₩35,926 | ₩36,274 | ₩35,859 | ₩36,034 | +0.30% | 3.3천 |
|---|
| 2025.12.31 | ₩36,248 | ₩36,248 | ₩35,875 | ₩35,892 | -0.98% | 2.8천 |
|---|
| 2025.12.30 | ₩36,341 | ₩36,341 | ₩36,221 | ₩36,260 | -0.22% | 3.3천 |
|---|
| 2025.12.29 | ₩36,234 | ₩36,292 | ₩36,234 | ₩36,292 | +0.16% | 300 |
|---|
| 2025.12.26 | ₩36,234 | ₩36,339 | ₩36,205 | ₩36,339 | +0.29% | 1천 |
|---|
| 2025.12.24 | ₩36,422 | ₩36,422 | ₩36,374 | ₩36,374 | -0.13% | 600 |
|---|
| 2025.12.23 | ₩36,261 | ₩36,261 | ₩36,207 | ₩36,213 | -0.13% | 1.1천 |
|---|
| 2025.12.22 | ₩36,663 | ₩36,663 | ₩36,396 | ₩36,396 | -0.73% | 900 |
|---|
| 2025.12.19 | ₩36,355 | ₩36,432 | ₩36,328 | ₩36,432 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩36,971 | ₩36,971 | ₩36,770 | ₩36,801 | -0.46% | 2.8천 |
|---|
| 2025.12.17 | ₩37,159 | ₩37,159 | ₩36,918 | ₩36,928 | -0.62% | 700 |
|---|
| 2025.12.16 | ₩36,944 | ₩36,944 | ₩36,817 | ₩36,817 | -0.34% | 2.2천 |
|---|
| 2025.12.15 | ₩36,998 | ₩37,058 | ₩36,891 | ₩36,960 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩37,119 | ₩37,119 | ₩36,998 | ₩36,998 | -0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩37,212 | ₩37,212 | ₩37,212 | ₩37,212 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,207 | ₩36,856 | ₩36,207 | ₩36,856 | +1.79% | 700 |
|---|
| 2025.12.09 | ₩35,712 | ₩35,846 | ₩35,712 | ₩35,837 | +0.35% | 700 |
|---|
| 2025.12.08 | ₩35,765 | ₩35,765 | ₩35,579 | ₩35,579 | -0.52% | 700 |
|---|
| 2025.12.05 | ₩35,913 | ₩35,966 | ₩35,776 | ₩35,776 | -0.38% | 2.5천 |
|---|
| 2025.12.04 | ₩35,753 | ₩35,980 | ₩35,753 | ₩35,829 | +0.21% | 3.4천 |
|---|
| 2025.12.03 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,169 | ₩35,360 | ₩35,169 | ₩35,360 | +0.54% | 400 |
|---|
| 2025.12.01 | ₩35,511 | ₩35,537 | ₩35,287 | ₩35,287 | -0.63% | 2.3천 |
|---|
| 2025.11.28 | ₩35,336 | ₩35,419 | ₩35,272 | ₩35,272 | -0.18% | 1천 |
|---|
| 2025.11.26 | ₩35,343 | ₩35,343 | ₩35,343 | ₩35,343 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩35,068 | ₩35,109 | ₩34,934 | ₩35,109 | +0.11% | 2.5천 |
|---|
| 2025.11.24 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,200 | ₩34,200 | ₩34,050 | ₩34,050 | -0.44% | 900 |
|---|
| 2025.11.20 | ₩33,487 | ₩33,496 | ₩32,934 | ₩32,934 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩33,285 | ₩33,366 | ₩33,206 | ₩33,206 | -0.24% | 8.1천 |
|---|
| 2025.11.18 | ₩33,219 | ₩33,337 | ₩33,219 | ₩33,337 | +0.35% | 500 |
|---|
| 2025.11.17 | ₩33,259 | ₩33,259 | ₩33,250 | ₩33,250 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,769 | ₩33,974 | ₩33,769 | ₩33,974 | +0.61% | 300 |
|---|
| 2025.11.13 | ₩34,599 | ₩34,617 | ₩34,077 | ₩34,184 | -1.20% | 4.3천 |
|---|
| 2025.11.12 | ₩34,720 | ₩34,720 | ₩34,467 | ₩34,467 | -0.73% | 1.4천 |
|---|
| 2025.11.11 | ₩34,400 | ₩34,841 | ₩34,385 | ₩34,413 | +0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩34,318 | ₩34,382 | ₩34,318 | ₩34,382 | +0.19% | 300 |
|---|
| 2025.11.07 | ₩33,868 | ₩34,085 | ₩33,769 | ₩34,085 | +0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩34,358 | ₩34,465 | ₩34,108 | ₩34,108 | -0.73% | 1.9천 |
|---|
| 2025.11.05 | ₩33,849 | ₩34,184 | ₩33,849 | ₩34,181 | +0.98% | 1.9천 |
|---|
| 2025.11.04 | ₩33,814 | ₩33,814 | ₩33,814 | ₩33,814 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,876 | ₩34,117 | ₩33,786 | ₩34,117 | +0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩33,661 | ₩34,010 | ₩33,661 | ₩33,978 | +0.94% | 1.4천 |
|---|
| 2025.10.30 | ₩34,827 | ₩34,827 | ₩34,566 | ₩34,566 | -0.75% | 300 |
|---|
| 2025.10.29 | ₩34,747 | ₩34,881 | ₩34,392 | ₩34,392 | -1.02% | 500 |
|---|
| 2025.10.28 | ₩34,841 | ₩34,920 | ₩34,814 | ₩34,920 | +0.23% | 700 |
|---|
| 2025.10.27 | ₩35,269 | ₩35,269 | ₩35,042 | ₩35,055 | -0.61% | 700 |
|---|
| 2025.10.24 | ₩35,176 | ₩35,176 | ₩34,988 | ₩34,988 | -0.53% | 3.2천 |
|---|
| 2025.10.23 | ₩34,949 | ₩34,949 | ₩34,949 | ₩34,949 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,693 | ₩34,733 | ₩34,492 | ₩34,611 | -0.24% | 1.3천 |
|---|
| 2025.10.21 | ₩34,365 | ₩34,666 | ₩34,365 | ₩34,546 | +0.53% | 3.2천 |
|---|
| 2025.10.20 | ₩34,412 | ₩34,532 | ₩34,278 | ₩34,398 | -0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,929 | +0.12% | 300 |
|---|
| 2025.10.16 | ₩34,197 | ₩34,197 | ₩33,715 | ₩33,715 | -1.41% | 1.2천 |
|---|
| 2025.10.15 | ₩34,774 | ₩34,774 | ₩34,452 | ₩34,519 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩34,083 | ₩34,573 | ₩34,083 | ₩34,492 | +1.20% | 2천 |
|---|
| 2025.10.13 | ₩33,647 | ₩33,956 | ₩33,647 | ₩33,908 | +0.78% | 700 |
|---|
| 2025.10.10 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 300 |
|---|