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 | ₩43,479 | ₩43,506 | ₩43,372 | ₩43,372 | -0.25% | 1천 |
| 2026.10.08 | ₩43,319 | ₩43,733 | ₩43,278 | ₩43,698 | +0.88% | 3.1천 |
| 2026.10.07 | ₩42,904 | ₩43,198 | ₩42,904 | ₩43,079 | +0.41% | 3.9천 |
| 2026.10.06 | ₩43,452 | ₩43,586 | ₩43,303 | ₩43,303 | -0.34% | 1.6천 |
| 2026.10.05 | ₩43,345 | ₩43,468 | ₩43,345 | ₩43,468 | +0.28% | 500 |
| 2026.10.02 | ₩43,385 | ₩43,479 | ₩43,218 | ₩43,359 | -0.06% | 7.1천 |
| 2026.10.01 | ₩42,289 | ₩43,118 | ₩42,289 | ₩43,103 | +1.92% | 4.4천 |
| 2026.09.30 | ₩42,958 | ₩42,958 | ₩42,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,603 |
| -0.82% |
| 7.3천 |
| 2026.09.29 | ₩42,864 | ₩42,883 | ₩42,864 | ₩42,883 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩43,051 | ₩43,212 | ₩43,051 | ₩43,083 | +0.07% | 2.1천 |
|---|
| 2026.09.25 | ₩43,399 | ₩43,425 | ₩43,399 | ₩43,407 | +0.02% | 900 |
|---|
| 2026.09.24 | ₩43,198 | ₩43,278 | ₩43,158 | ₩43,236 | +0.09% | 5천 |
|---|
| 2026.09.23 | ₩43,519 | ₩43,586 | ₩43,319 | ₩43,319 | -0.46% | 2.1천 |
|---|
| 2026.09.22 | ₩43,693 | ₩43,813 | ₩43,693 | ₩43,813 | +0.28% | 2.7천 |
|---|
| 2026.09.21 | ₩43,706 | ₩43,706 | ₩43,519 | ₩43,519 | -0.43% | 1천 |
|---|
| 2026.09.18 | ₩43,546 | ₩43,651 | ₩43,452 | ₩43,651 | +0.24% | 3.1천 |
|---|
| 2026.09.17 | ₩44,575 | ₩44,575 | ₩44,334 | ₩44,334 | -0.54% | 700 |
|---|
| 2026.09.16 | ₩44,568 | ₩44,615 | ₩44,054 | ₩44,237 | -0.74% | 8.1천 |
|---|
| 2026.09.15 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩44,415 | ₩44,642 | ₩44,415 | ₩44,622 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩44,281 | ₩44,376 | ₩44,187 | ₩44,376 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩43,907 | ₩44,027 | ₩43,840 | ₩44,027 | +0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩44,308 | ₩44,348 | ₩44,014 | ₩44,161 | -0.33% | 3.6만 |
|---|
| 2026.09.08 | ₩45,323 | ₩45,323 | ₩44,602 | ₩44,602 | -1.59% | 3.7천 |
|---|
| 2026.09.04 | ₩45,243 | ₩45,449 | ₩45,243 | ₩45,449 | +0.45% | 300 |
|---|
| 2026.09.03 | ₩45,016 | ₩45,079 | ₩45,016 | ₩45,079 | +0.14% | 300 |
|---|
| 2026.09.02 | ₩45,043 | ₩45,043 | ₩44,949 | ₩44,949 | -0.21% | 1.5천 |
|---|
| 2026.09.01 | ₩44,374 | ₩44,374 | ₩44,247 | ₩44,247 | -0.29% | 700 |
|---|
| 2026.08.31 | ₩44,642 | ₩44,695 | ₩44,588 | ₩44,674 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩45,237 | ₩45,237 | ₩44,922 | ₩44,932 | -0.67% | 900 |
|---|
| 2026.08.27 | ₩44,896 | ₩44,896 | ₩44,894 | ₩44,894 | -0.00% | 500 |
|---|
| 2026.08.26 | ₩44,909 | ₩44,963 | ₩44,802 | ₩44,814 | -0.21% | 4.7천 |
|---|
| 2026.08.25 | ₩44,816 | ₩44,969 | ₩44,735 | ₩44,969 | +0.34% | 1.5천 |
|---|
| 2026.08.24 | ₩45,136 | ₩45,136 | ₩44,816 | ₩44,884 | -0.56% | 1.9천 |
|---|
| 2026.08.21 | ₩44,789 | ₩44,940 | ₩44,789 | ₩44,940 | +0.34% | 500 |
|---|
| 2026.08.20 | ₩44,669 | ₩44,669 | ₩44,508 | ₩44,508 | -0.36% | 1천 |
|---|
| 2026.08.19 | ₩45,230 | ₩45,230 | ₩44,853 | ₩44,853 | -0.83% | 4.5천 |
|---|
| 2026.08.18 | ₩44,963 | ₩44,963 | ₩44,747 | ₩44,747 | -0.48% | 700 |
|---|
| 2026.08.17 | ₩44,856 | ₩44,936 | ₩44,762 | ₩44,909 | +0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩45,230 | ₩45,323 | ₩45,110 | ₩45,194 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩45,210 | ₩45,390 | ₩45,041 | ₩45,204 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩44,755 | ₩44,909 | ₩44,519 | ₩44,829 | +0.16% | 5.1천 |
|---|
| 2026.08.11 | ₩44,789 | ₩44,909 | ₩44,777 | ₩44,777 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩45,364 | ₩45,364 | ₩44,872 | ₩44,872 | -1.08% | 3.2천 |
|---|
| 2026.08.07 | ₩45,243 | ₩45,317 | ₩45,243 | ₩45,317 | +0.16% | 2천 |
|---|
| 2026.08.06 | ₩45,297 | ₩45,364 | ₩44,959 | ₩44,959 | -0.75% | 37만 |
|---|
| 2026.08.05 | ₩45,845 | ₩45,845 | ₩45,343 | ₩45,343 | -1.09% | 700 |
|---|
| 2026.08.04 | ₩45,123 | ₩45,557 | ₩45,123 | ₩45,531 | +0.90% | 7.1천 |
|---|
| 2026.08.03 | ₩44,628 | ₩44,953 | ₩44,628 | ₩44,953 | +0.73% | 1천 |
|---|
| 2026.07.31 | ₩43,987 | ₩44,262 | ₩43,987 | ₩44,262 | +0.63% | 1.8천 |
|---|
| 2026.07.30 | ₩44,308 | ₩44,491 | ₩44,308 | ₩44,491 | +0.41% | 900 |
|---|
| 2026.07.29 | ₩45,003 | ₩45,056 | ₩45,003 | ₩45,043 | +0.09% | 2.2천 |
|---|
| 2026.07.28 | ₩45,136 | ₩45,176 | ₩45,083 | ₩45,135 | -0.00% | 2.3만 |
|---|
| 2026.07.27 | ₩44,373 | ₩44,399 | ₩44,373 | ₩44,399 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩44,268 | ₩44,268 | ₩43,957 | ₩43,957 | -0.70% | 1.8천 |
|---|
| 2026.07.23 | ₩43,599 | ₩43,653 | ₩43,519 | ₩43,633 | +0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩44,388 | ₩44,388 | ₩44,174 | ₩44,285 | -0.23% | 1.1천 |
|---|
| 2026.07.21 | ₩44,161 | ₩44,388 | ₩44,161 | ₩44,388 | +0.51% | 2.4천 |
|---|
| 2026.07.20 | ₩44,201 | ₩44,361 | ₩44,161 | ₩44,161 | -0.09% | 1.6천 |
|---|
| 2026.07.17 | ₩44,628 | ₩44,628 | ₩44,321 | ₩44,397 | -0.52% | 2천 |
|---|
| 2026.07.16 | ₩44,268 | ₩44,842 | ₩44,268 | ₩44,723 | +1.03% | 4.9천 |
|---|
| 2026.07.15 | ₩43,800 | ₩43,800 | ₩43,552 | ₩43,552 | -0.56% | 1.6천 |
|---|
| 2026.07.14 | ₩42,998 | ₩43,145 | ₩42,998 | ₩43,145 | +0.34% | 1.3천 |
|---|
| 2026.07.13 | ₩43,425 | ₩43,425 | ₩43,131 | ₩43,217 | -0.48% | 2.6천 |
|---|
| 2026.07.10 | ₩42,984 | ₩43,051 | ₩42,864 | ₩42,988 | +0.01% | 1.2천 |
|---|
| 2026.07.09 | ₩42,450 | ₩42,563 | ₩42,450 | ₩42,563 | +0.27% | 2천 |
|---|
| 2026.07.08 | ₩42,276 | ₩42,276 | ₩42,223 | ₩42,259 | -0.04% | 700 |
|---|
| 2026.07.07 | ₩43,051 | ₩43,051 | ₩42,837 | ₩42,837 | -0.50% | 1.5천 |
|---|
| 2026.07.06 | ₩42,677 | ₩43,065 | ₩42,677 | ₩42,944 | +0.63% | 16.2만 |
|---|
| 2026.07.02 | ₩43,025 | ₩43,025 | ₩42,624 | ₩42,792 | -0.54% | 9.7천 |
|---|
| 2026.07.01 | ₩43,372 | ₩43,385 | ₩43,038 | ₩43,047 | -0.75% | 2.5천 |
|---|
| 2026.06.30 | ₩42,570 | ₩42,784 | ₩42,557 | ₩42,696 | +0.30% | 3.5천 |
|---|
| 2026.06.29 | ₩42,797 | ₩42,948 | ₩42,690 | ₩42,948 | +0.35% | 4.5천 |
|---|
| 2026.06.26 | ₩42,517 | ₩43,225 | ₩42,450 | ₩42,450 | -0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩42,503 | ₩42,664 | ₩42,116 | ₩42,319 | -0.43% | 1.2천 |
|---|
| 2026.06.24 | ₩41,942 | ₩42,269 | ₩41,942 | ₩42,145 | +0.48% | 1천 |
|---|
| 2026.06.23 | ₩41,474 | ₩41,687 | ₩41,474 | ₩41,687 | +0.51% | 300 |
|---|
| 2026.06.22 | ₩41,541 | ₩41,576 | ₩41,407 | ₩41,407 | -0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩41,193 | ₩41,438 | ₩41,193 | ₩41,438 | +0.59% | 2.2천 |
|---|
| 2026.06.17 | ₩42,009 | ₩42,062 | ₩41,086 | ₩41,086 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩42,189 | ₩42,189 | ₩41,715 | ₩41,715 | -1.12% | 900 |
|---|
| 2026.06.15 | ₩42,543 | ₩42,543 | ₩41,902 | ₩41,902 | -1.51% | 1.4천 |
|---|
| 2026.06.12 | ₩42,771 | ₩42,771 | ₩42,642 | ₩42,642 | -0.30% | 500 |
|---|
| 2026.06.11 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩41,688 | ₩41,862 | ₩41,487 | ₩41,487 | -0.48% | 3천 |
|---|
| 2026.06.09 | ₩41,140 | ₩41,422 | ₩40,538 | ₩41,422 | +0.69% | 3.1천 |
|---|
| 2026.06.08 | ₩41,274 | ₩41,274 | ₩41,176 | ₩41,176 | -0.24% | 9.7천 |
|---|
| 2026.06.05 | ₩40,703 | ₩40,703 | ₩40,703 | ₩40,703 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩40,937 | ₩41,006 | ₩40,937 | ₩40,986 | +0.12% | 1.8천 |
|---|
| 2026.06.03 | ₩40,632 | ₩40,632 | ₩40,338 | ₩40,374 | -0.63% | 600 |
|---|
| 2026.06.02 | ₩40,833 | ₩41,000 | ₩40,833 | ₩40,957 | +0.30% | 900 |
|---|
| 2026.06.01 | ₩40,351 | ₩40,668 | ₩40,351 | ₩40,668 | +0.79% | 3.4천 |
|---|
| 2026.05.29 | ₩40,552 | ₩40,593 | ₩40,379 | ₩40,379 | -0.43% | 1.4천 |
|---|
| 2026.05.28 | ₩40,672 | ₩40,672 | ₩40,619 | ₩40,652 | -0.05% | 2.3천 |
|---|
| 2026.05.27 | ₩40,726 | ₩40,726 | ₩40,605 | ₩40,680 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩40,692 | ₩40,692 | ₩40,512 | ₩40,660 | -0.08% | 3.1천 |
|---|
| 2026.05.22 | ₩40,031 | ₩40,258 | ₩40,031 | ₩40,258 | +0.57% | 1.1만 |
|---|
| 2026.05.21 | ₩39,877 | ₩40,071 | ₩39,877 | ₩39,993 | +0.29% | 1.5천 |
|---|
| 2026.05.20 | ₩39,790 | ₩39,890 | ₩39,763 | ₩39,890 | +0.25% | 2.8천 |
|---|
| 2026.05.19 | ₩39,336 | ₩39,336 | ₩39,107 | ₩39,107 | -0.58% | 300 |
|---|
| 2026.05.18 | ₩39,469 | ₩39,630 | ₩39,282 | ₩39,571 | +0.26% | 2.5천 |
|---|
| 2026.05.15 | ₩39,195 | ₩39,195 | ₩39,037 | ₩39,037 | -0.40% | 600 |
|---|
| 2026.05.14 | ₩39,532 | ₩39,532 | ₩39,483 | ₩39,483 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩39,102 | ₩39,166 | ₩39,102 | ₩39,166 | +0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩39,536 | ₩39,560 | ₩39,459 | ₩39,459 | -0.20% | 2.5천 |
|---|
| 2026.05.11 | ₩40,298 | ₩40,298 | ₩39,925 | ₩39,925 | -0.93% | 700 |
|---|
| 2026.05.08 | ₩40,251 | ₩40,632 | ₩40,251 | ₩40,632 | +0.95% | 400 |
|---|
| 2026.05.07 | ₩40,632 | ₩40,632 | ₩40,474 | ₩40,474 | -0.39% | 400 |
|---|
| 2026.05.06 | ₩40,445 | ₩40,521 | ₩40,445 | ₩40,521 | +0.19% | 500 |
|---|
| 2026.05.05 | ₩40,445 | ₩40,458 | ₩40,429 | ₩40,429 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩39,910 | ₩39,910 | ₩39,822 | ₩39,822 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩40,338 | ₩40,492 | ₩39,897 | ₩40,492 | +0.38% | 1.7만 |
|---|
| 2026.04.30 | ₩40,512 | ₩40,620 | ₩40,512 | ₩40,620 | +0.27% | 700 |
|---|
| 2026.04.29 | ₩40,325 | ₩40,325 | ₩40,204 | ₩40,321 | -0.01% | 700 |
|---|
| 2026.04.28 | ₩40,498 | ₩40,605 | ₩40,498 | ₩40,579 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩40,498 | ₩40,619 | ₩40,458 | ₩40,561 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩40,311 | ₩40,351 | ₩40,287 | ₩40,287 | -0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩40,285 | ₩40,285 | ₩40,268 | ₩40,268 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩40,218 | ₩40,251 | ₩40,204 | ₩40,244 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩40,766 | ₩40,766 | ₩40,227 | ₩40,227 | -1.32% | 800 |
|---|
| 2026.04.20 | ₩39,870 | ₩40,391 | ₩39,870 | ₩40,391 | +1.31% | 600 |
|---|
| 2026.04.17 | ₩39,523 | ₩40,037 | ₩39,523 | ₩40,037 | +1.30% | 300 |
|---|
| 2026.04.16 | ₩39,162 | ₩39,162 | ₩39,068 | ₩39,156 | -0.01% | 800 |
|---|
| 2026.04.15 | ₩39,295 | ₩39,295 | ₩39,042 | ₩39,108 | -0.48% | 3.2천 |
|---|
| 2026.04.14 | ₩39,135 | ₩39,175 | ₩39,028 | ₩39,162 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩38,721 | ₩38,989 | ₩38,453 | ₩38,989 | +0.69% | 7.1천 |
|---|
| 2026.04.10 | ₩38,841 | ₩38,854 | ₩38,534 | ₩38,547 | -0.76% | 3.8천 |
|---|
| 2026.04.09 | ₩38,681 | ₩38,935 | ₩38,681 | ₩38,814 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩38,761 | ₩38,761 | ₩38,527 | ₩38,627 | -0.34% | 2.1천 |
|---|
| 2026.04.07 | ₩37,919 | ₩37,959 | ₩37,892 | ₩37,929 | +0.03% | 2.8천 |
|---|
| 2026.04.06 | ₩37,678 | ₩37,932 | ₩37,625 | ₩37,865 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩37,184 | ₩37,678 | ₩37,103 | ₩37,634 | +1.21% | 1.7천 |
|---|
| 2026.04.01 | ₩37,638 | ₩37,745 | ₩37,512 | ₩37,512 | -0.33% | 700 |
|---|
| 2026.03.31 | ₩37,438 | ₩37,447 | ₩37,197 | ₩37,447 | +0.02% | 1.6천 |
|---|
| 2026.03.30 | ₩37,317 | ₩37,317 | ₩36,943 | ₩36,990 | -0.88% | 4.7천 |
|---|
| 2026.03.27 | ₩37,283 | ₩37,384 | ₩37,059 | ₩37,059 | -0.60% | 900 |
|---|
| 2026.03.26 | ₩37,565 | ₩37,565 | ₩37,391 | ₩37,504 | -0.16% | 4.5천 |
|---|
| 2026.03.25 | ₩37,444 | ₩37,589 | ₩37,197 | ₩37,558 | +0.30% | 4.9천 |
|---|
| 2026.03.24 | ₩37,585 | ₩37,598 | ₩37,484 | ₩37,484 | -0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩36,809 | ₩37,625 | ₩36,809 | ₩37,213 | +1.10% | 3.1천 |
|---|
| 2026.03.20 | ₩36,408 | ₩36,469 | ₩36,221 | ₩36,288 | -0.33% | 3.3천 |
|---|
| 2026.03.19 | ₩36,368 | ₩36,828 | ₩36,368 | ₩36,828 | +1.26% | 1.3천 |
|---|
| 2026.03.18 | ₩36,823 | ₩36,823 | ₩36,515 | ₩36,515 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩36,903 | ₩36,983 | ₩36,903 | ₩36,939 | +0.10% | 1.7천 |
|---|
| 2026.03.16 | ₩37,070 | ₩37,070 | ₩36,910 | ₩36,910 | -0.43% | 800 |
|---|
| 2026.03.13 | ₩36,609 | ₩36,727 | ₩36,609 | ₩36,727 | +0.32% | 900 |
|---|
| 2026.03.12 | ₩37,023 | ₩37,037 | ₩36,764 | ₩36,764 | -0.70% | 1천 |
|---|
| 2026.03.11 | ₩37,545 | ₩37,712 | ₩37,499 | ₩37,499 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩38,113 | ₩38,113 | ₩37,626 | ₩37,626 | -1.28% | 400 |
|---|
| 2026.03.09 | ₩37,140 | ₩37,913 | ₩37,140 | ₩37,913 | +2.08% | 1.1천 |
|---|
| 2026.03.06 | ₩37,585 | ₩38,098 | ₩37,237 | ₩38,098 | +1.37% | 7.1천 |
|---|
| 2026.03.05 | ₩38,841 | ₩38,988 | ₩38,667 | ₩38,818 | -0.06% | 4천 |
|---|
| 2026.03.04 | ₩39,275 | ₩39,275 | ₩39,275 | ₩39,275 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩38,306 | ₩38,975 | ₩38,306 | ₩38,936 | +1.64% | 2천 |
|---|
| 2026.03.02 | ₩38,495 | ₩39,036 | ₩38,487 | ₩39,036 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩38,937 | ₩38,937 | ₩38,937 | ₩38,937 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩39,309 | ₩39,529 | ₩39,202 | ₩39,521 | +0.54% | 2.9천 |
|---|
| 2026.02.25 | ₩39,215 | ₩39,253 | ₩39,215 | ₩39,253 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩39,042 | ₩39,282 | ₩39,042 | ₩39,156 | +0.29% | 5천 |
|---|
| 2026.02.23 | ₩39,696 | ₩39,696 | ₩38,866 | ₩38,988 | -1.78% | 2천 |
|---|
| 2026.02.20 | ₩39,670 | ₩40,061 | ₩39,590 | ₩40,061 | +0.99% | 1.3천 |
|---|
| 2026.02.19 | ₩39,815 | ₩39,882 | ₩39,790 | ₩39,882 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩39,937 | ₩40,055 | ₩39,937 | ₩40,055 | +0.29% | 300 |
|---|
| 2026.02.17 | ₩39,402 | ₩39,762 | ₩39,402 | ₩39,762 | +0.91% | 1천 |
|---|
| 2026.02.13 | ₩39,683 | ₩39,843 | ₩39,650 | ₩39,722 | +0.10% | 1.7천 |
|---|
| 2026.02.12 | ₩39,282 | ₩39,349 | ₩39,282 | ₩39,282 | 0.00% | 2.7천 |
|---|
| 2026.02.11 | ₩40,238 | ₩40,238 | ₩39,977 | ₩40,083 | -0.39% | 1.3천 |
|---|
| 2026.02.10 | ₩40,137 | ₩40,365 | ₩40,137 | ₩40,202 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩40,097 | ₩40,325 | ₩40,084 | ₩40,120 | +0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,218 | ₩40,522 | ₩40,218 | ₩40,522 | +0.76% | 2.6천 |
|---|
| 2026.02.05 | ₩39,790 | ₩39,790 | ₩39,456 | ₩39,512 | -0.70% | 1천 |
|---|
| 2026.02.04 | ₩39,322 | ₩40,011 | ₩39,322 | ₩39,909 | +1.49% | 2.3천 |
|---|
| 2026.02.03 | ₩39,242 | ₩39,389 | ₩38,961 | ₩39,075 | -0.43% | 3.2천 |
|---|
| 2026.02.02 | ₩38,707 | ₩39,168 | ₩38,707 | ₩39,102 | +1.02% | 6.5천 |
|---|
| 2026.01.30 | ₩38,093 | ₩38,440 | ₩38,093 | ₩38,440 | +0.91% | 1.3천 |
|---|
| 2026.01.29 | ₩38,113 | ₩38,280 | ₩38,038 | ₩38,280 | +0.44% | 3.5천 |
|---|
| 2026.01.28 | ₩38,066 | ₩38,066 | ₩37,545 | ₩37,692 | -0.98% | 7.3천 |
|---|
| 2026.01.27 | ₩38,159 | ₩38,199 | ₩38,119 | ₩38,199 | +0.11% | 4천 |
|---|
| 2026.01.26 | ₩38,079 | ₩38,266 | ₩37,879 | ₩38,153 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩38,162 | ₩38,162 | ₩38,133 | ₩38,133 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩38,908 | ₩38,961 | ₩38,654 | ₩38,715 | -0.49% | 2.4천 |
|---|
| 2026.01.21 | ₩38,133 | ₩38,563 | ₩38,133 | ₩38,563 | +1.13% | 2.7천 |
|---|
| 2026.01.20 | ₩37,718 | ₩37,732 | ₩37,364 | ₩37,411 | -0.82% | 6.7천 |
|---|
| 2026.01.16 | ₩38,240 | ₩38,240 | ₩38,079 | ₩38,101 | -0.36% | 2.8천 |
|---|
| 2026.01.15 | ₩37,812 | ₩38,393 | ₩37,812 | ₩38,371 | +1.48% | 9.6천 |
|---|
| 2026.01.14 | ₩37,745 | ₩37,932 | ₩37,733 | ₩37,819 | +0.19% | 3.3천 |
|---|
| 2026.01.13 | ₩37,625 | ₩37,732 | ₩37,571 | ₩37,585 | -0.11% | 8천 |
|---|
| 2026.01.12 | ₩37,558 | ₩37,665 | ₩37,184 | ₩37,611 | +0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩37,571 | ₩37,762 | ₩37,535 | ₩37,737 | +0.44% | 2.6천 |
|---|
| 2026.01.08 | ₩36,876 | ₩37,732 | ₩36,756 | ₩37,607 | +1.98% | 1.2천 |
|---|
| 2026.01.07 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩36,729 | ₩37,117 | ₩36,729 | ₩37,117 | +1.06% | 34.7만 |
|---|
| 2026.01.05 | ₩36,809 | ₩36,836 | ₩36,527 | ₩36,527 | -0.77% | 2.9천 |
|---|
| 2026.01.02 | ₩35,834 | ₩36,181 | ₩35,767 | ₩35,942 | +0.30% | 3.3천 |
|---|
| 2025.12.31 | ₩36,154 | ₩36,154 | ₩35,783 | ₩35,800 | -0.98% | 2.8천 |
|---|
| 2025.12.30 | ₩36,248 | ₩36,248 | ₩36,128 | ₩36,167 | -0.22% | 3.3천 |
|---|
| 2025.12.29 | ₩36,141 | ₩36,199 | ₩36,141 | ₩36,199 | +0.16% | 300 |
|---|
| 2025.12.26 | ₩36,141 | ₩36,245 | ₩36,112 | ₩36,245 | +0.29% | 1천 |
|---|
| 2025.12.24 | ₩36,328 | ₩36,328 | ₩36,280 | ₩36,280 | -0.13% | 600 |
|---|
| 2025.12.23 | ₩36,168 | ₩36,168 | ₩36,114 | ₩36,120 | -0.13% | 1.1천 |
|---|
| 2025.12.22 | ₩36,569 | ₩36,569 | ₩36,303 | ₩36,303 | -0.73% | 900 |
|---|
| 2025.12.19 | ₩36,261 | ₩36,339 | ₩36,235 | ₩36,339 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩36,876 | ₩36,876 | ₩36,676 | ₩36,706 | -0.46% | 2.8천 |
|---|
| 2025.12.17 | ₩37,063 | ₩37,063 | ₩36,823 | ₩36,833 | -0.62% | 700 |
|---|
| 2025.12.16 | ₩36,850 | ₩36,850 | ₩36,723 | ₩36,723 | -0.34% | 2.2천 |
|---|
| 2025.12.15 | ₩36,903 | ₩36,963 | ₩36,796 | ₩36,866 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩37,023 | ₩37,023 | ₩36,903 | ₩36,903 | -0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩37,117 | ₩37,117 | ₩37,117 | ₩37,117 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,114 | ₩36,761 | ₩36,114 | ₩36,761 | +1.79% | 700 |
|---|
| 2025.12.09 | ₩35,620 | ₩35,754 | ₩35,620 | ₩35,745 | +0.35% | 700 |
|---|
| 2025.12.08 | ₩35,673 | ₩35,673 | ₩35,488 | ₩35,488 | -0.52% | 700 |
|---|
| 2025.12.05 | ₩35,820 | ₩35,874 | ₩35,684 | ₩35,684 | -0.38% | 2.5천 |
|---|
| 2025.12.04 | ₩35,661 | ₩35,887 | ₩35,661 | ₩35,737 | +0.21% | 3.4천 |
|---|
| 2025.12.03 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,079 | ₩35,270 | ₩35,079 | ₩35,270 | +0.54% | 400 |
|---|
| 2025.12.01 | ₩35,419 | ₩35,446 | ₩35,196 | ₩35,196 | -0.63% | 2.3천 |
|---|
| 2025.11.28 | ₩35,246 | ₩35,328 | ₩35,181 | ₩35,181 | -0.18% | 1천 |
|---|
| 2025.11.26 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,978 | ₩35,018 | ₩34,845 | ₩35,018 | +0.11% | 2.5천 |
|---|
| 2025.11.24 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,112 | ₩34,112 | ₩33,962 | ₩33,962 | -0.44% | 900 |
|---|
| 2025.11.20 | ₩33,401 | ₩33,410 | ₩32,849 | ₩32,849 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩33,199 | ₩33,281 | ₩33,120 | ₩33,120 | -0.24% | 8.1천 |
|---|
| 2025.11.18 | ₩33,134 | ₩33,251 | ₩33,134 | ₩33,251 | +0.35% | 500 |
|---|
| 2025.11.17 | ₩33,174 | ₩33,174 | ₩33,165 | ₩33,165 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,682 | ₩33,886 | ₩33,682 | ₩33,886 | +0.61% | 300 |
|---|
| 2025.11.13 | ₩34,510 | ₩34,528 | ₩33,989 | ₩34,096 | -1.20% | 4.3천 |
|---|
| 2025.11.12 | ₩34,631 | ₩34,631 | ₩34,378 | ₩34,378 | -0.73% | 1.4천 |
|---|
| 2025.11.11 | ₩34,311 | ₩34,751 | ₩34,297 | ₩34,325 | +0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩34,230 | ₩34,294 | ₩34,230 | ₩34,294 | +0.19% | 300 |
|---|
| 2025.11.07 | ₩33,781 | ₩33,997 | ₩33,682 | ₩33,997 | +0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩34,270 | ₩34,377 | ₩34,020 | ₩34,020 | -0.73% | 1.9천 |
|---|
| 2025.11.05 | ₩33,762 | ₩34,096 | ₩33,762 | ₩34,093 | +0.98% | 1.9천 |
|---|
| 2025.11.04 | ₩33,727 | ₩33,727 | ₩33,727 | ₩33,727 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,789 | ₩34,029 | ₩33,699 | ₩34,029 | +0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩33,575 | ₩33,922 | ₩33,575 | ₩33,890 | +0.94% | 1.4천 |
|---|
| 2025.10.30 | ₩34,738 | ₩34,738 | ₩34,477 | ₩34,477 | -0.75% | 300 |
|---|
| 2025.10.29 | ₩34,658 | ₩34,791 | ₩34,303 | ₩34,303 | -1.02% | 500 |
|---|
| 2025.10.28 | ₩34,751 | ₩34,830 | ₩34,724 | ₩34,830 | +0.23% | 700 |
|---|
| 2025.10.27 | ₩35,179 | ₩35,179 | ₩34,952 | ₩34,965 | -0.61% | 700 |
|---|
| 2025.10.24 | ₩35,085 | ₩35,085 | ₩34,898 | ₩34,898 | -0.53% | 3.2천 |
|---|
| 2025.10.23 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,604 | ₩34,644 | ₩34,404 | ₩34,523 | -0.24% | 1.3천 |
|---|
| 2025.10.21 | ₩34,277 | ₩34,577 | ₩34,277 | ₩34,457 | +0.53% | 3.2천 |
|---|
| 2025.10.20 | ₩34,323 | ₩34,444 | ₩34,190 | ₩34,310 | -0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩33,802 | ₩33,869 | ₩33,802 | ₩33,842 | +0.12% | 300 |
|---|
| 2025.10.16 | ₩34,110 | ₩34,110 | ₩33,628 | ₩33,628 | -1.41% | 1.2천 |
|---|
| 2025.10.15 | ₩34,684 | ₩34,684 | ₩34,363 | ₩34,430 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩33,996 | ₩34,484 | ₩33,996 | ₩34,404 | +1.20% | 2천 |
|---|
| 2025.10.13 | ₩33,560 | ₩33,869 | ₩33,560 | ₩33,821 | +0.78% | 700 |
|---|
| 2025.10.10 | ₩33,088 | ₩33,088 | ₩33,088 | ₩33,088 | 0.00% | 300 |
|---|