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 | ₩43,458 | ₩43,485 | ₩43,351 | ₩43,351 | -0.25% | 1천 |
| 2026.10.08 | ₩43,297 | ₩43,712 | ₩43,257 | ₩43,677 | +0.88% | 3.1천 |
| 2026.10.07 | ₩42,883 | ₩43,177 | ₩42,883 | ₩43,058 | +0.41% | 3.9천 |
| 2026.10.06 | ₩43,431 | ₩43,565 | ₩43,281 | ₩43,281 | -0.34% | 1.6천 |
| 2026.10.05 | ₩43,324 | ₩43,447 | ₩43,324 | ₩43,447 | +0.28% | 500 |
| 2026.10.02 | ₩43,364 | ₩43,458 | ₩43,197 | ₩43,338 | -0.06% | 7.1천 |
| 2026.10.01 | ₩42,269 | ₩43,097 | ₩42,269 | ₩43,082 | +1.92% | 4.4천 |
| 2026.09.30 | ₩42,937 | ₩42,937 | ₩42,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,583 |
| -0.82% |
| 7.3천 |
| 2026.09.29 | ₩42,843 | ₩42,862 | ₩42,843 | ₩42,862 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩43,030 | ₩43,191 | ₩43,030 | ₩43,062 | +0.07% | 2.1천 |
|---|
| 2026.09.25 | ₩43,378 | ₩43,404 | ₩43,378 | ₩43,386 | +0.02% | 900 |
|---|
| 2026.09.24 | ₩43,177 | ₩43,257 | ₩43,137 | ₩43,215 | +0.09% | 5천 |
|---|
| 2026.09.23 | ₩43,498 | ₩43,565 | ₩43,297 | ₩43,297 | -0.46% | 2.1천 |
|---|
| 2026.09.22 | ₩43,672 | ₩43,792 | ₩43,672 | ₩43,792 | +0.28% | 2.7천 |
|---|
| 2026.09.21 | ₩43,685 | ₩43,685 | ₩43,498 | ₩43,498 | -0.43% | 1천 |
|---|
| 2026.09.18 | ₩43,525 | ₩43,630 | ₩43,431 | ₩43,630 | +0.24% | 3.1천 |
|---|
| 2026.09.17 | ₩44,553 | ₩44,553 | ₩44,313 | ₩44,313 | -0.54% | 700 |
|---|
| 2026.09.16 | ₩44,547 | ₩44,593 | ₩44,032 | ₩44,215 | -0.74% | 8.1천 |
|---|
| 2026.09.15 | ₩44,490 | ₩44,490 | ₩44,490 | ₩44,490 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩44,393 | ₩44,620 | ₩44,393 | ₩44,600 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩44,259 | ₩44,354 | ₩44,166 | ₩44,354 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩43,885 | ₩44,006 | ₩43,819 | ₩44,006 | +0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩44,286 | ₩44,326 | ₩43,992 | ₩44,139 | -0.33% | 3.6만 |
|---|
| 2026.09.08 | ₩45,301 | ₩45,301 | ₩44,580 | ₩44,580 | -1.59% | 3.7천 |
|---|
| 2026.09.04 | ₩45,221 | ₩45,427 | ₩45,221 | ₩45,427 | +0.45% | 300 |
|---|
| 2026.09.03 | ₩44,994 | ₩45,057 | ₩44,994 | ₩45,057 | +0.14% | 300 |
|---|
| 2026.09.02 | ₩45,021 | ₩45,021 | ₩44,927 | ₩44,927 | -0.21% | 1.5천 |
|---|
| 2026.09.01 | ₩44,353 | ₩44,353 | ₩44,226 | ₩44,226 | -0.29% | 700 |
|---|
| 2026.08.31 | ₩44,620 | ₩44,673 | ₩44,567 | ₩44,652 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩45,215 | ₩45,215 | ₩44,901 | ₩44,910 | -0.67% | 900 |
|---|
| 2026.08.27 | ₩44,874 | ₩44,874 | ₩44,873 | ₩44,873 | -0.00% | 500 |
|---|
| 2026.08.26 | ₩44,887 | ₩44,941 | ₩44,780 | ₩44,792 | -0.21% | 4.7천 |
|---|
| 2026.08.25 | ₩44,794 | ₩44,947 | ₩44,714 | ₩44,947 | +0.34% | 1.5천 |
|---|
| 2026.08.24 | ₩45,114 | ₩45,114 | ₩44,794 | ₩44,862 | -0.56% | 1.9천 |
|---|
| 2026.08.21 | ₩44,767 | ₩44,918 | ₩44,767 | ₩44,918 | +0.34% | 500 |
|---|
| 2026.08.20 | ₩44,647 | ₩44,647 | ₩44,486 | ₩44,486 | -0.36% | 1천 |
|---|
| 2026.08.19 | ₩45,208 | ₩45,208 | ₩44,831 | ₩44,831 | -0.83% | 4.5천 |
|---|
| 2026.08.18 | ₩44,941 | ₩44,941 | ₩44,726 | ₩44,726 | -0.48% | 700 |
|---|
| 2026.08.17 | ₩44,834 | ₩44,914 | ₩44,740 | ₩44,887 | +0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩45,208 | ₩45,301 | ₩45,088 | ₩45,172 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩45,188 | ₩45,368 | ₩45,020 | ₩45,182 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩44,734 | ₩44,887 | ₩44,497 | ₩44,807 | +0.16% | 5.1천 |
|---|
| 2026.08.11 | ₩44,767 | ₩44,887 | ₩44,755 | ₩44,755 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩45,341 | ₩45,341 | ₩44,850 | ₩44,850 | -1.08% | 3.2천 |
|---|
| 2026.08.07 | ₩45,221 | ₩45,295 | ₩45,221 | ₩45,295 | +0.16% | 2천 |
|---|
| 2026.08.06 | ₩45,275 | ₩45,341 | ₩44,937 | ₩44,937 | -0.75% | 37만 |
|---|
| 2026.08.05 | ₩45,822 | ₩45,822 | ₩45,321 | ₩45,321 | -1.09% | 700 |
|---|
| 2026.08.04 | ₩45,101 | ₩45,535 | ₩45,101 | ₩45,508 | +0.90% | 7.1천 |
|---|
| 2026.08.03 | ₩44,607 | ₩44,931 | ₩44,607 | ₩44,931 | +0.73% | 1천 |
|---|
| 2026.07.31 | ₩43,965 | ₩44,241 | ₩43,965 | ₩44,241 | +0.63% | 1.8천 |
|---|
| 2026.07.30 | ₩44,286 | ₩44,469 | ₩44,286 | ₩44,469 | +0.41% | 900 |
|---|
| 2026.07.29 | ₩44,981 | ₩45,034 | ₩44,981 | ₩45,021 | +0.09% | 2.2천 |
|---|
| 2026.07.28 | ₩45,114 | ₩45,154 | ₩45,061 | ₩45,113 | -0.00% | 2.3만 |
|---|
| 2026.07.27 | ₩44,352 | ₩44,377 | ₩44,352 | ₩44,377 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩44,246 | ₩44,246 | ₩43,936 | ₩43,936 | -0.70% | 1.8천 |
|---|
| 2026.07.23 | ₩43,578 | ₩43,631 | ₩43,498 | ₩43,611 | +0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩44,366 | ₩44,366 | ₩44,152 | ₩44,263 | -0.23% | 1.1천 |
|---|
| 2026.07.21 | ₩44,139 | ₩44,366 | ₩44,139 | ₩44,366 | +0.51% | 2.4천 |
|---|
| 2026.07.20 | ₩44,179 | ₩44,340 | ₩44,139 | ₩44,139 | -0.09% | 1.6천 |
|---|
| 2026.07.17 | ₩44,607 | ₩44,607 | ₩44,299 | ₩44,376 | -0.52% | 2천 |
|---|
| 2026.07.16 | ₩44,246 | ₩44,820 | ₩44,246 | ₩44,702 | +1.03% | 4.9천 |
|---|
| 2026.07.15 | ₩43,778 | ₩43,778 | ₩43,531 | ₩43,531 | -0.56% | 1.6천 |
|---|
| 2026.07.14 | ₩42,977 | ₩43,124 | ₩42,977 | ₩43,124 | +0.34% | 1.3천 |
|---|
| 2026.07.13 | ₩43,404 | ₩43,404 | ₩43,110 | ₩43,196 | -0.48% | 2.6천 |
|---|
| 2026.07.10 | ₩42,964 | ₩43,030 | ₩42,843 | ₩42,968 | +0.01% | 1.2천 |
|---|
| 2026.07.09 | ₩42,429 | ₩42,543 | ₩42,429 | ₩42,543 | +0.27% | 2천 |
|---|
| 2026.07.08 | ₩42,255 | ₩42,255 | ₩42,202 | ₩42,238 | -0.04% | 700 |
|---|
| 2026.07.07 | ₩43,030 | ₩43,030 | ₩42,817 | ₩42,817 | -0.50% | 1.5천 |
|---|
| 2026.07.06 | ₩42,656 | ₩43,044 | ₩42,656 | ₩42,923 | +0.63% | 16.2만 |
|---|
| 2026.07.02 | ₩43,004 | ₩43,004 | ₩42,603 | ₩42,771 | -0.54% | 9.7천 |
|---|
| 2026.07.01 | ₩43,351 | ₩43,364 | ₩43,017 | ₩43,026 | -0.75% | 2.5천 |
|---|
| 2026.06.30 | ₩42,549 | ₩42,763 | ₩42,536 | ₩42,675 | +0.30% | 3.5천 |
|---|
| 2026.06.29 | ₩42,776 | ₩42,927 | ₩42,670 | ₩42,927 | +0.35% | 4.5천 |
|---|
| 2026.06.26 | ₩42,496 | ₩43,204 | ₩42,429 | ₩42,429 | -0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩42,483 | ₩42,643 | ₩42,095 | ₩42,298 | -0.43% | 1.2천 |
|---|
| 2026.06.24 | ₩41,921 | ₩42,249 | ₩41,921 | ₩42,125 | +0.48% | 1천 |
|---|
| 2026.06.23 | ₩41,454 | ₩41,666 | ₩41,454 | ₩41,666 | +0.51% | 300 |
|---|
| 2026.06.22 | ₩41,521 | ₩41,555 | ₩41,387 | ₩41,387 | -0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩41,173 | ₩41,418 | ₩41,173 | ₩41,418 | +0.59% | 2.2천 |
|---|
| 2026.06.17 | ₩41,988 | ₩42,042 | ₩41,066 | ₩41,066 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩42,169 | ₩42,169 | ₩41,694 | ₩41,694 | -1.12% | 900 |
|---|
| 2026.06.15 | ₩42,523 | ₩42,523 | ₩41,881 | ₩41,881 | -1.51% | 1.4천 |
|---|
| 2026.06.12 | ₩42,750 | ₩42,750 | ₩42,622 | ₩42,622 | -0.30% | 500 |
|---|
| 2026.06.11 | ₩42,177 | ₩42,177 | ₩42,177 | ₩42,177 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩41,668 | ₩41,841 | ₩41,467 | ₩41,467 | -0.48% | 3천 |
|---|
| 2026.06.09 | ₩41,120 | ₩41,402 | ₩40,519 | ₩41,402 | +0.69% | 3.1천 |
|---|
| 2026.06.08 | ₩41,254 | ₩41,254 | ₩41,156 | ₩41,156 | -0.24% | 9.7천 |
|---|
| 2026.06.05 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩40,917 | ₩40,986 | ₩40,917 | ₩40,966 | +0.12% | 1.8천 |
|---|
| 2026.06.03 | ₩40,612 | ₩40,612 | ₩40,318 | ₩40,354 | -0.63% | 600 |
|---|
| 2026.06.02 | ₩40,813 | ₩40,980 | ₩40,813 | ₩40,937 | +0.30% | 900 |
|---|
| 2026.06.01 | ₩40,332 | ₩40,648 | ₩40,332 | ₩40,648 | +0.79% | 3.4천 |
|---|
| 2026.05.29 | ₩40,532 | ₩40,574 | ₩40,360 | ₩40,360 | -0.43% | 1.4천 |
|---|
| 2026.05.28 | ₩40,652 | ₩40,652 | ₩40,599 | ₩40,632 | -0.05% | 2.3천 |
|---|
| 2026.05.27 | ₩40,706 | ₩40,706 | ₩40,586 | ₩40,660 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩40,672 | ₩40,672 | ₩40,492 | ₩40,640 | -0.08% | 3.1천 |
|---|
| 2026.05.22 | ₩40,011 | ₩40,238 | ₩40,011 | ₩40,238 | +0.57% | 1.1만 |
|---|
| 2026.05.21 | ₩39,857 | ₩40,051 | ₩39,857 | ₩39,974 | +0.29% | 1.5천 |
|---|
| 2026.05.20 | ₩39,771 | ₩39,871 | ₩39,744 | ₩39,871 | +0.25% | 2.8천 |
|---|
| 2026.05.19 | ₩39,316 | ₩39,316 | ₩39,088 | ₩39,088 | -0.58% | 300 |
|---|
| 2026.05.18 | ₩39,450 | ₩39,610 | ₩39,263 | ₩39,552 | +0.26% | 2.5천 |
|---|
| 2026.05.15 | ₩39,176 | ₩39,176 | ₩39,019 | ₩39,019 | -0.40% | 600 |
|---|
| 2026.05.14 | ₩39,513 | ₩39,513 | ₩39,463 | ₩39,463 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩39,083 | ₩39,147 | ₩39,083 | ₩39,147 | +0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩39,517 | ₩39,541 | ₩39,439 | ₩39,439 | -0.20% | 2.5천 |
|---|
| 2026.05.11 | ₩40,278 | ₩40,278 | ₩39,906 | ₩39,906 | -0.93% | 700 |
|---|
| 2026.05.08 | ₩40,232 | ₩40,612 | ₩40,232 | ₩40,612 | +0.95% | 400 |
|---|
| 2026.05.07 | ₩40,612 | ₩40,612 | ₩40,455 | ₩40,455 | -0.39% | 400 |
|---|
| 2026.05.06 | ₩40,425 | ₩40,501 | ₩40,425 | ₩40,501 | +0.19% | 500 |
|---|
| 2026.05.05 | ₩40,425 | ₩40,439 | ₩40,409 | ₩40,409 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩39,891 | ₩39,891 | ₩39,803 | ₩39,803 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩40,318 | ₩40,472 | ₩39,878 | ₩40,472 | +0.38% | 1.7만 |
|---|
| 2026.04.30 | ₩40,492 | ₩40,600 | ₩40,492 | ₩40,600 | +0.27% | 700 |
|---|
| 2026.04.29 | ₩40,305 | ₩40,305 | ₩40,185 | ₩40,301 | -0.01% | 700 |
|---|
| 2026.04.28 | ₩40,479 | ₩40,586 | ₩40,479 | ₩40,559 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩40,479 | ₩40,599 | ₩40,439 | ₩40,541 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩40,292 | ₩40,332 | ₩40,268 | ₩40,268 | -0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩40,265 | ₩40,265 | ₩40,249 | ₩40,249 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩40,198 | ₩40,232 | ₩40,185 | ₩40,225 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩40,746 | ₩40,746 | ₩40,207 | ₩40,207 | -1.32% | 800 |
|---|
| 2026.04.20 | ₩39,851 | ₩40,372 | ₩39,851 | ₩40,372 | +1.31% | 600 |
|---|
| 2026.04.17 | ₩39,503 | ₩40,018 | ₩39,503 | ₩40,018 | +1.30% | 300 |
|---|
| 2026.04.16 | ₩39,143 | ₩39,143 | ₩39,049 | ₩39,137 | -0.01% | 800 |
|---|
| 2026.04.15 | ₩39,276 | ₩39,276 | ₩39,023 | ₩39,089 | -0.48% | 3.2천 |
|---|
| 2026.04.14 | ₩39,116 | ₩39,156 | ₩39,009 | ₩39,143 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩38,702 | ₩38,970 | ₩38,435 | ₩38,970 | +0.69% | 7.1천 |
|---|
| 2026.04.10 | ₩38,822 | ₩38,835 | ₩38,515 | ₩38,528 | -0.76% | 3.8천 |
|---|
| 2026.04.09 | ₩38,662 | ₩38,916 | ₩38,662 | ₩38,795 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩38,742 | ₩38,742 | ₩38,508 | ₩38,608 | -0.34% | 2.1천 |
|---|
| 2026.04.07 | ₩37,900 | ₩37,940 | ₩37,874 | ₩37,911 | +0.03% | 2.8천 |
|---|
| 2026.04.06 | ₩37,660 | ₩37,914 | ₩37,606 | ₩37,847 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩37,166 | ₩37,660 | ₩37,085 | ₩37,616 | +1.21% | 1.7천 |
|---|
| 2026.04.01 | ₩37,620 | ₩37,727 | ₩37,494 | ₩37,494 | -0.33% | 700 |
|---|
| 2026.03.31 | ₩37,419 | ₩37,429 | ₩37,179 | ₩37,429 | +0.02% | 1.6천 |
|---|
| 2026.03.30 | ₩37,299 | ₩37,299 | ₩36,925 | ₩36,972 | -0.88% | 4.7천 |
|---|
| 2026.03.27 | ₩37,264 | ₩37,366 | ₩37,041 | ₩37,041 | -0.60% | 900 |
|---|
| 2026.03.26 | ₩37,546 | ₩37,546 | ₩37,373 | ₩37,486 | -0.16% | 4.5천 |
|---|
| 2026.03.25 | ₩37,426 | ₩37,570 | ₩37,179 | ₩37,540 | +0.30% | 4.9천 |
|---|
| 2026.03.24 | ₩37,566 | ₩37,580 | ₩37,466 | ₩37,466 | -0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩36,792 | ₩37,606 | ₩36,792 | ₩37,195 | +1.10% | 3.1천 |
|---|
| 2026.03.20 | ₩36,391 | ₩36,451 | ₩36,204 | ₩36,270 | -0.33% | 3.3천 |
|---|
| 2026.03.19 | ₩36,351 | ₩36,810 | ₩36,351 | ₩36,810 | +1.26% | 1.3천 |
|---|
| 2026.03.18 | ₩36,805 | ₩36,805 | ₩36,498 | ₩36,498 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩36,885 | ₩36,965 | ₩36,885 | ₩36,921 | +0.10% | 1.7천 |
|---|
| 2026.03.16 | ₩37,052 | ₩37,052 | ₩36,892 | ₩36,892 | -0.43% | 800 |
|---|
| 2026.03.13 | ₩36,591 | ₩36,709 | ₩36,591 | ₩36,709 | +0.32% | 900 |
|---|
| 2026.03.12 | ₩37,005 | ₩37,019 | ₩36,746 | ₩36,746 | -0.70% | 1천 |
|---|
| 2026.03.11 | ₩37,526 | ₩37,693 | ₩37,481 | ₩37,481 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩38,094 | ₩38,094 | ₩37,608 | ₩37,608 | -1.28% | 400 |
|---|
| 2026.03.09 | ₩37,121 | ₩37,895 | ₩37,121 | ₩37,895 | +2.08% | 1.1천 |
|---|
| 2026.03.06 | ₩37,566 | ₩38,079 | ₩37,219 | ₩38,079 | +1.37% | 7.1천 |
|---|
| 2026.03.05 | ₩38,822 | ₩38,969 | ₩38,648 | ₩38,799 | -0.06% | 4천 |
|---|
| 2026.03.04 | ₩39,256 | ₩39,256 | ₩39,256 | ₩39,256 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩38,288 | ₩38,956 | ₩38,288 | ₩38,917 | +1.64% | 2천 |
|---|
| 2026.03.02 | ₩38,476 | ₩39,017 | ₩38,468 | ₩39,017 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩39,290 | ₩39,510 | ₩39,183 | ₩39,502 | +0.54% | 2.9천 |
|---|
| 2026.02.25 | ₩39,196 | ₩39,234 | ₩39,196 | ₩39,234 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩39,023 | ₩39,263 | ₩39,023 | ₩39,137 | +0.29% | 5천 |
|---|
| 2026.02.23 | ₩39,677 | ₩39,677 | ₩38,848 | ₩38,969 | -1.78% | 2천 |
|---|
| 2026.02.20 | ₩39,650 | ₩40,042 | ₩39,570 | ₩40,042 | +0.99% | 1.3천 |
|---|
| 2026.02.19 | ₩39,796 | ₩39,863 | ₩39,771 | ₩39,863 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩39,918 | ₩40,035 | ₩39,918 | ₩40,035 | +0.29% | 300 |
|---|
| 2026.02.17 | ₩39,383 | ₩39,743 | ₩39,383 | ₩39,743 | +0.91% | 1천 |
|---|
| 2026.02.13 | ₩39,664 | ₩39,824 | ₩39,630 | ₩39,703 | +0.10% | 1.7천 |
|---|
| 2026.02.12 | ₩39,263 | ₩39,330 | ₩39,263 | ₩39,263 | 0.00% | 2.7천 |
|---|
| 2026.02.11 | ₩40,218 | ₩40,218 | ₩39,958 | ₩40,063 | -0.39% | 1.3천 |
|---|
| 2026.02.10 | ₩40,118 | ₩40,345 | ₩40,118 | ₩40,182 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩40,078 | ₩40,305 | ₩40,065 | ₩40,101 | +0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,198 | ₩40,503 | ₩40,198 | ₩40,503 | +0.76% | 2.6천 |
|---|
| 2026.02.05 | ₩39,771 | ₩39,771 | ₩39,437 | ₩39,493 | -0.70% | 1천 |
|---|
| 2026.02.04 | ₩39,303 | ₩39,991 | ₩39,303 | ₩39,890 | +1.49% | 2.3천 |
|---|
| 2026.02.03 | ₩39,223 | ₩39,370 | ₩38,942 | ₩39,056 | -0.43% | 3.2천 |
|---|
| 2026.02.02 | ₩38,689 | ₩39,149 | ₩38,689 | ₩39,083 | +1.02% | 6.5천 |
|---|
| 2026.01.30 | ₩38,074 | ₩38,421 | ₩38,074 | ₩38,421 | +0.91% | 1.3천 |
|---|
| 2026.01.29 | ₩38,094 | ₩38,261 | ₩38,019 | ₩38,261 | +0.44% | 3.5천 |
|---|
| 2026.01.28 | ₩38,047 | ₩38,047 | ₩37,526 | ₩37,673 | -0.98% | 7.3천 |
|---|
| 2026.01.27 | ₩38,141 | ₩38,181 | ₩38,101 | ₩38,181 | +0.11% | 4천 |
|---|
| 2026.01.26 | ₩38,061 | ₩38,248 | ₩37,860 | ₩38,134 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩38,143 | ₩38,143 | ₩38,114 | ₩38,114 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩38,889 | ₩38,942 | ₩38,635 | ₩38,697 | -0.49% | 2.4천 |
|---|
| 2026.01.21 | ₩38,114 | ₩38,544 | ₩38,114 | ₩38,544 | +1.13% | 2.7천 |
|---|
| 2026.01.20 | ₩37,700 | ₩37,713 | ₩37,346 | ₩37,393 | -0.82% | 6.7천 |
|---|
| 2026.01.16 | ₩38,221 | ₩38,221 | ₩38,061 | ₩38,082 | -0.36% | 2.8천 |
|---|
| 2026.01.15 | ₩37,793 | ₩38,375 | ₩37,793 | ₩38,352 | +1.48% | 9.6천 |
|---|
| 2026.01.14 | ₩37,727 | ₩37,914 | ₩37,715 | ₩37,800 | +0.19% | 3.3천 |
|---|
| 2026.01.13 | ₩37,606 | ₩37,713 | ₩37,553 | ₩37,566 | -0.11% | 8천 |
|---|
| 2026.01.12 | ₩37,540 | ₩37,647 | ₩37,166 | ₩37,593 | +0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩37,553 | ₩37,744 | ₩37,517 | ₩37,719 | +0.44% | 2.6천 |
|---|
| 2026.01.08 | ₩36,858 | ₩37,713 | ₩36,738 | ₩37,589 | +1.98% | 1.2천 |
|---|
| 2026.01.07 | ₩36,793 | ₩36,793 | ₩36,793 | ₩36,793 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩36,711 | ₩37,099 | ₩36,711 | ₩37,099 | +1.06% | 34.7만 |
|---|
| 2026.01.05 | ₩36,792 | ₩36,818 | ₩36,510 | ₩36,510 | -0.77% | 2.9천 |
|---|
| 2026.01.02 | ₩35,816 | ₩36,164 | ₩35,749 | ₩35,924 | +0.30% | 3.3천 |
|---|
| 2025.12.31 | ₩36,137 | ₩36,137 | ₩35,766 | ₩35,783 | -0.98% | 2.8천 |
|---|
| 2025.12.30 | ₩36,230 | ₩36,230 | ₩36,110 | ₩36,149 | -0.22% | 3.3천 |
|---|
| 2025.12.29 | ₩36,124 | ₩36,181 | ₩36,124 | ₩36,181 | +0.16% | 300 |
|---|
| 2025.12.26 | ₩36,124 | ₩36,228 | ₩36,094 | ₩36,228 | +0.29% | 1천 |
|---|
| 2025.12.24 | ₩36,311 | ₩36,311 | ₩36,262 | ₩36,262 | -0.13% | 600 |
|---|
| 2025.12.23 | ₩36,150 | ₩36,150 | ₩36,097 | ₩36,102 | -0.13% | 1.1천 |
|---|
| 2025.12.22 | ₩36,551 | ₩36,551 | ₩36,285 | ₩36,285 | -0.73% | 900 |
|---|
| 2025.12.19 | ₩36,244 | ₩36,321 | ₩36,217 | ₩36,321 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩36,858 | ₩36,858 | ₩36,658 | ₩36,689 | -0.46% | 2.8천 |
|---|
| 2025.12.17 | ₩37,045 | ₩37,045 | ₩36,805 | ₩36,816 | -0.62% | 700 |
|---|
| 2025.12.16 | ₩36,832 | ₩36,832 | ₩36,705 | ₩36,705 | -0.34% | 2.2천 |
|---|
| 2025.12.15 | ₩36,885 | ₩36,945 | ₩36,778 | ₩36,848 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩37,005 | ₩37,005 | ₩36,885 | ₩36,885 | -0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,097 | ₩36,743 | ₩36,097 | ₩36,743 | +1.79% | 700 |
|---|
| 2025.12.09 | ₩35,603 | ₩35,736 | ₩35,603 | ₩35,728 | +0.35% | 700 |
|---|
| 2025.12.08 | ₩35,656 | ₩35,656 | ₩35,470 | ₩35,470 | -0.52% | 700 |
|---|
| 2025.12.05 | ₩35,803 | ₩35,856 | ₩35,667 | ₩35,667 | -0.38% | 2.5천 |
|---|
| 2025.12.04 | ₩35,644 | ₩35,870 | ₩35,644 | ₩35,720 | +0.21% | 3.4천 |
|---|
| 2025.12.03 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,061 | ₩35,253 | ₩35,061 | ₩35,253 | +0.54% | 400 |
|---|
| 2025.12.01 | ₩35,402 | ₩35,429 | ₩35,179 | ₩35,179 | -0.63% | 2.3천 |
|---|
| 2025.11.28 | ₩35,228 | ₩35,311 | ₩35,164 | ₩35,164 | -0.18% | 1천 |
|---|
| 2025.11.26 | ₩35,235 | ₩35,235 | ₩35,235 | ₩35,235 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,961 | ₩35,001 | ₩34,828 | ₩35,001 | +0.11% | 2.5천 |
|---|
| 2025.11.24 | ₩34,038 | ₩34,038 | ₩34,038 | ₩34,038 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,096 | ₩34,096 | ₩33,946 | ₩33,946 | -0.44% | 900 |
|---|
| 2025.11.20 | ₩33,385 | ₩33,394 | ₩32,833 | ₩32,833 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩33,183 | ₩33,265 | ₩33,104 | ₩33,104 | -0.24% | 8.1천 |
|---|
| 2025.11.18 | ₩33,118 | ₩33,235 | ₩33,118 | ₩33,235 | +0.35% | 500 |
|---|
| 2025.11.17 | ₩33,158 | ₩33,158 | ₩33,148 | ₩33,148 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,665 | ₩33,870 | ₩33,665 | ₩33,870 | +0.61% | 300 |
|---|
| 2025.11.13 | ₩34,494 | ₩34,511 | ₩33,973 | ₩34,080 | -1.20% | 4.3천 |
|---|
| 2025.11.12 | ₩34,614 | ₩34,614 | ₩34,361 | ₩34,361 | -0.73% | 1.4천 |
|---|
| 2025.11.11 | ₩34,295 | ₩34,734 | ₩34,280 | ₩34,308 | +0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩34,213 | ₩34,277 | ₩34,213 | ₩34,277 | +0.19% | 300 |
|---|
| 2025.11.07 | ₩33,764 | ₩33,981 | ₩33,665 | ₩33,981 | +0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩34,253 | ₩34,360 | ₩34,003 | ₩34,003 | -0.73% | 1.9천 |
|---|
| 2025.11.05 | ₩33,746 | ₩34,080 | ₩33,746 | ₩34,077 | +0.98% | 1.9천 |
|---|
| 2025.11.04 | ₩33,711 | ₩33,711 | ₩33,711 | ₩33,711 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,772 | ₩34,013 | ₩33,683 | ₩34,013 | +0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩33,559 | ₩33,906 | ₩33,559 | ₩33,874 | +0.94% | 1.4천 |
|---|
| 2025.10.30 | ₩34,721 | ₩34,721 | ₩34,460 | ₩34,460 | -0.75% | 300 |
|---|
| 2025.10.29 | ₩34,641 | ₩34,774 | ₩34,287 | ₩34,287 | -1.02% | 500 |
|---|
| 2025.10.28 | ₩34,734 | ₩34,813 | ₩34,707 | ₩34,813 | +0.23% | 700 |
|---|
| 2025.10.27 | ₩35,162 | ₩35,162 | ₩34,935 | ₩34,948 | -0.61% | 700 |
|---|
| 2025.10.24 | ₩35,068 | ₩35,068 | ₩34,881 | ₩34,881 | -0.53% | 3.2천 |
|---|
| 2025.10.23 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,587 | ₩34,627 | ₩34,387 | ₩34,506 | -0.24% | 1.3천 |
|---|
| 2025.10.21 | ₩34,260 | ₩34,561 | ₩34,260 | ₩34,440 | +0.53% | 3.2천 |
|---|
| 2025.10.20 | ₩34,307 | ₩34,427 | ₩34,173 | ₩34,293 | -0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩33,786 | ₩33,852 | ₩33,786 | ₩33,826 | +0.12% | 300 |
|---|
| 2025.10.16 | ₩34,093 | ₩34,093 | ₩33,612 | ₩33,612 | -1.41% | 1.2천 |
|---|
| 2025.10.15 | ₩34,667 | ₩34,667 | ₩34,347 | ₩34,414 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩33,979 | ₩34,467 | ₩33,979 | ₩34,387 | +1.20% | 2천 |
|---|
| 2025.10.13 | ₩33,544 | ₩33,852 | ₩33,544 | ₩33,804 | +0.78% | 700 |
|---|
| 2025.10.10 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 300 |
|---|