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 | ₩43,443 | ₩43,470 | ₩43,336 | ₩43,336 | -0.25% | 1천 |
| 2026.10.08 | ₩43,283 | ₩43,697 | ₩43,243 | ₩43,662 | +0.88% | 3.1천 |
| 2026.10.07 | ₩42,869 | ₩43,162 | ₩42,869 | ₩43,044 | +0.41% | 3.9천 |
| 2026.10.06 | ₩43,416 | ₩43,550 | ₩43,267 | ₩43,267 | -0.34% | 1.6천 |
| 2026.10.05 | ₩43,309 | ₩43,432 | ₩43,309 | ₩43,432 | +0.28% | 500 |
| 2026.10.02 | ₩43,349 | ₩43,443 | ₩43,182 | ₩43,323 | -0.06% | 7.1천 |
| 2026.10.01 | ₩42,254 | ₩43,082 | ₩42,254 | ₩43,068 | +1.92% | 4.4천 |
| 2026.09.30 | ₩42,922 | ₩42,922 | ₩42,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,568 |
| -0.82% |
| 7.3천 |
| 2026.09.29 | ₩42,829 | ₩42,847 | ₩42,829 | ₩42,847 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩43,015 | ₩43,176 | ₩43,015 | ₩43,048 | +0.07% | 2.1천 |
|---|
| 2026.09.25 | ₩43,363 | ₩43,389 | ₩43,363 | ₩43,371 | +0.02% | 900 |
|---|
| 2026.09.24 | ₩43,162 | ₩43,243 | ₩43,122 | ₩43,200 | +0.09% | 5천 |
|---|
| 2026.09.23 | ₩43,483 | ₩43,550 | ₩43,283 | ₩43,283 | -0.46% | 2.1천 |
|---|
| 2026.09.22 | ₩43,657 | ₩43,777 | ₩43,657 | ₩43,777 | +0.28% | 2.7천 |
|---|
| 2026.09.21 | ₩43,670 | ₩43,670 | ₩43,483 | ₩43,483 | -0.43% | 1천 |
|---|
| 2026.09.18 | ₩43,510 | ₩43,615 | ₩43,416 | ₩43,615 | +0.24% | 3.1천 |
|---|
| 2026.09.17 | ₩44,538 | ₩44,538 | ₩44,298 | ₩44,298 | -0.54% | 700 |
|---|
| 2026.09.16 | ₩44,531 | ₩44,578 | ₩44,017 | ₩44,200 | -0.74% | 8.1천 |
|---|
| 2026.09.15 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩44,378 | ₩44,605 | ₩44,378 | ₩44,585 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩44,244 | ₩44,339 | ₩44,151 | ₩44,339 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩43,870 | ₩43,990 | ₩43,803 | ₩43,990 | +0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩44,271 | ₩44,311 | ₩43,977 | ₩44,124 | -0.33% | 3.6만 |
|---|
| 2026.09.08 | ₩45,286 | ₩45,286 | ₩44,565 | ₩44,565 | -1.59% | 3.7천 |
|---|
| 2026.09.04 | ₩45,206 | ₩45,411 | ₩45,206 | ₩45,411 | +0.45% | 300 |
|---|
| 2026.09.03 | ₩44,979 | ₩45,041 | ₩44,979 | ₩45,041 | +0.14% | 300 |
|---|
| 2026.09.02 | ₩45,005 | ₩45,005 | ₩44,912 | ₩44,912 | -0.21% | 1.5천 |
|---|
| 2026.09.01 | ₩44,338 | ₩44,338 | ₩44,211 | ₩44,211 | -0.29% | 700 |
|---|
| 2026.08.31 | ₩44,605 | ₩44,658 | ₩44,551 | ₩44,637 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩45,199 | ₩45,199 | ₩44,885 | ₩44,894 | -0.67% | 900 |
|---|
| 2026.08.27 | ₩44,858 | ₩44,858 | ₩44,857 | ₩44,857 | -0.00% | 500 |
|---|
| 2026.08.26 | ₩44,872 | ₩44,925 | ₩44,765 | ₩44,777 | -0.21% | 4.7천 |
|---|
| 2026.08.25 | ₩44,778 | ₩44,932 | ₩44,698 | ₩44,932 | +0.34% | 1.5천 |
|---|
| 2026.08.24 | ₩45,099 | ₩45,099 | ₩44,778 | ₩44,846 | -0.56% | 1.9천 |
|---|
| 2026.08.21 | ₩44,752 | ₩44,903 | ₩44,752 | ₩44,903 | +0.34% | 500 |
|---|
| 2026.08.20 | ₩44,631 | ₩44,631 | ₩44,471 | ₩44,471 | -0.36% | 1천 |
|---|
| 2026.08.19 | ₩45,192 | ₩45,192 | ₩44,816 | ₩44,816 | -0.83% | 4.5천 |
|---|
| 2026.08.18 | ₩44,925 | ₩44,925 | ₩44,710 | ₩44,710 | -0.48% | 700 |
|---|
| 2026.08.17 | ₩44,818 | ₩44,898 | ₩44,725 | ₩44,872 | +0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩45,192 | ₩45,286 | ₩45,072 | ₩45,156 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩45,172 | ₩45,353 | ₩45,004 | ₩45,167 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩44,718 | ₩44,872 | ₩44,482 | ₩44,792 | +0.16% | 5.1천 |
|---|
| 2026.08.11 | ₩44,752 | ₩44,872 | ₩44,740 | ₩44,740 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩45,326 | ₩45,326 | ₩44,834 | ₩44,834 | -1.08% | 3.2천 |
|---|
| 2026.08.07 | ₩45,206 | ₩45,279 | ₩45,206 | ₩45,279 | +0.16% | 2천 |
|---|
| 2026.08.06 | ₩45,259 | ₩45,326 | ₩44,921 | ₩44,921 | -0.75% | 37만 |
|---|
| 2026.08.05 | ₩45,807 | ₩45,807 | ₩45,306 | ₩45,306 | -1.09% | 700 |
|---|
| 2026.08.04 | ₩45,085 | ₩45,519 | ₩45,085 | ₩45,493 | +0.90% | 7.1천 |
|---|
| 2026.08.03 | ₩44,591 | ₩44,916 | ₩44,591 | ₩44,916 | +0.73% | 1천 |
|---|
| 2026.07.31 | ₩43,950 | ₩44,225 | ₩43,950 | ₩44,225 | +0.63% | 1.8천 |
|---|
| 2026.07.30 | ₩44,271 | ₩44,454 | ₩44,271 | ₩44,454 | +0.41% | 900 |
|---|
| 2026.07.29 | ₩44,965 | ₩45,019 | ₩44,965 | ₩45,005 | +0.09% | 2.2천 |
|---|
| 2026.07.28 | ₩45,099 | ₩45,139 | ₩45,045 | ₩45,097 | -0.00% | 2.3만 |
|---|
| 2026.07.27 | ₩44,336 | ₩44,362 | ₩44,336 | ₩44,362 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩44,231 | ₩44,231 | ₩43,921 | ₩43,921 | -0.70% | 1.8천 |
|---|
| 2026.07.23 | ₩43,563 | ₩43,616 | ₩43,483 | ₩43,596 | +0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩44,351 | ₩44,351 | ₩44,137 | ₩44,248 | -0.23% | 1.1천 |
|---|
| 2026.07.21 | ₩44,124 | ₩44,351 | ₩44,124 | ₩44,351 | +0.51% | 2.4천 |
|---|
| 2026.07.20 | ₩44,164 | ₩44,324 | ₩44,124 | ₩44,124 | -0.09% | 1.6천 |
|---|
| 2026.07.17 | ₩44,591 | ₩44,591 | ₩44,284 | ₩44,360 | -0.52% | 2천 |
|---|
| 2026.07.16 | ₩44,231 | ₩44,805 | ₩44,231 | ₩44,686 | +1.03% | 4.9천 |
|---|
| 2026.07.15 | ₩43,763 | ₩43,763 | ₩43,516 | ₩43,516 | -0.56% | 1.6천 |
|---|
| 2026.07.14 | ₩42,962 | ₩43,109 | ₩42,962 | ₩43,109 | +0.34% | 1.3천 |
|---|
| 2026.07.13 | ₩43,389 | ₩43,389 | ₩43,096 | ₩43,181 | -0.48% | 2.6천 |
|---|
| 2026.07.10 | ₩42,949 | ₩43,015 | ₩42,829 | ₩42,953 | +0.01% | 1.2천 |
|---|
| 2026.07.09 | ₩42,415 | ₩42,528 | ₩42,415 | ₩42,528 | +0.27% | 2천 |
|---|
| 2026.07.08 | ₩42,241 | ₩42,241 | ₩42,187 | ₩42,224 | -0.04% | 700 |
|---|
| 2026.07.07 | ₩43,015 | ₩43,015 | ₩42,802 | ₩42,802 | -0.50% | 1.5천 |
|---|
| 2026.07.06 | ₩42,642 | ₩43,029 | ₩42,642 | ₩42,909 | +0.63% | 16.2만 |
|---|
| 2026.07.02 | ₩42,989 | ₩42,989 | ₩42,588 | ₩42,756 | -0.54% | 9.7천 |
|---|
| 2026.07.01 | ₩43,336 | ₩43,349 | ₩43,002 | ₩43,011 | -0.75% | 2.5천 |
|---|
| 2026.06.30 | ₩42,535 | ₩42,748 | ₩42,521 | ₩42,660 | +0.30% | 3.5천 |
|---|
| 2026.06.29 | ₩42,762 | ₩42,913 | ₩42,655 | ₩42,913 | +0.35% | 4.5천 |
|---|
| 2026.06.26 | ₩42,481 | ₩43,189 | ₩42,415 | ₩42,415 | -0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩42,468 | ₩42,628 | ₩42,081 | ₩42,284 | -0.43% | 1.2천 |
|---|
| 2026.06.24 | ₩41,907 | ₩42,234 | ₩41,907 | ₩42,110 | +0.48% | 1천 |
|---|
| 2026.06.23 | ₩41,440 | ₩41,652 | ₩41,440 | ₩41,652 | +0.51% | 300 |
|---|
| 2026.06.22 | ₩41,506 | ₩41,541 | ₩41,373 | ₩41,373 | -0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩41,159 | ₩41,404 | ₩41,159 | ₩41,404 | +0.59% | 2.2천 |
|---|
| 2026.06.17 | ₩41,974 | ₩42,027 | ₩41,052 | ₩41,052 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩42,154 | ₩42,154 | ₩41,680 | ₩41,680 | -1.12% | 900 |
|---|
| 2026.06.15 | ₩42,508 | ₩42,508 | ₩41,867 | ₩41,867 | -1.51% | 1.4천 |
|---|
| 2026.06.12 | ₩42,735 | ₩42,735 | ₩42,607 | ₩42,607 | -0.30% | 500 |
|---|
| 2026.06.11 | ₩42,162 | ₩42,162 | ₩42,162 | ₩42,162 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩41,653 | ₩41,827 | ₩41,453 | ₩41,453 | -0.48% | 3천 |
|---|
| 2026.06.09 | ₩41,106 | ₩41,388 | ₩40,505 | ₩41,388 | +0.69% | 3.1천 |
|---|
| 2026.06.08 | ₩41,239 | ₩41,239 | ₩41,142 | ₩41,142 | -0.24% | 9.7천 |
|---|
| 2026.06.05 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩40,903 | ₩40,972 | ₩40,903 | ₩40,952 | +0.12% | 1.8천 |
|---|
| 2026.06.03 | ₩40,598 | ₩40,598 | ₩40,304 | ₩40,341 | -0.63% | 600 |
|---|
| 2026.06.02 | ₩40,799 | ₩40,966 | ₩40,799 | ₩40,923 | +0.30% | 900 |
|---|
| 2026.06.01 | ₩40,318 | ₩40,634 | ₩40,318 | ₩40,634 | +0.79% | 3.4천 |
|---|
| 2026.05.29 | ₩40,518 | ₩40,560 | ₩40,346 | ₩40,346 | -0.43% | 1.4천 |
|---|
| 2026.05.28 | ₩40,638 | ₩40,638 | ₩40,585 | ₩40,618 | -0.05% | 2.3천 |
|---|
| 2026.05.27 | ₩40,692 | ₩40,692 | ₩40,572 | ₩40,646 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩40,658 | ₩40,658 | ₩40,478 | ₩40,626 | -0.08% | 3.1천 |
|---|
| 2026.05.22 | ₩39,997 | ₩40,224 | ₩39,997 | ₩40,224 | +0.57% | 1.1만 |
|---|
| 2026.05.21 | ₩39,844 | ₩40,037 | ₩39,844 | ₩39,960 | +0.29% | 1.5천 |
|---|
| 2026.05.20 | ₩39,757 | ₩39,857 | ₩39,730 | ₩39,857 | +0.25% | 2.8천 |
|---|
| 2026.05.19 | ₩39,303 | ₩39,303 | ₩39,075 | ₩39,075 | -0.58% | 300 |
|---|
| 2026.05.18 | ₩39,436 | ₩39,597 | ₩39,249 | ₩39,538 | +0.26% | 2.5천 |
|---|
| 2026.05.15 | ₩39,163 | ₩39,163 | ₩39,005 | ₩39,005 | -0.40% | 600 |
|---|
| 2026.05.14 | ₩39,499 | ₩39,499 | ₩39,450 | ₩39,450 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩39,069 | ₩39,133 | ₩39,069 | ₩39,133 | +0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩39,503 | ₩39,527 | ₩39,426 | ₩39,426 | -0.20% | 2.5천 |
|---|
| 2026.05.11 | ₩40,264 | ₩40,264 | ₩39,892 | ₩39,892 | -0.93% | 700 |
|---|
| 2026.05.08 | ₩40,218 | ₩40,598 | ₩40,218 | ₩40,598 | +0.95% | 400 |
|---|
| 2026.05.07 | ₩40,598 | ₩40,598 | ₩40,441 | ₩40,441 | -0.39% | 400 |
|---|
| 2026.05.06 | ₩40,411 | ₩40,487 | ₩40,411 | ₩40,487 | +0.19% | 500 |
|---|
| 2026.05.05 | ₩40,411 | ₩40,425 | ₩40,395 | ₩40,395 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩39,877 | ₩39,877 | ₩39,789 | ₩39,789 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩40,304 | ₩40,458 | ₩39,864 | ₩40,458 | +0.38% | 1.7만 |
|---|
| 2026.04.30 | ₩40,478 | ₩40,586 | ₩40,478 | ₩40,586 | +0.27% | 700 |
|---|
| 2026.04.29 | ₩40,291 | ₩40,291 | ₩40,171 | ₩40,287 | -0.01% | 700 |
|---|
| 2026.04.28 | ₩40,465 | ₩40,572 | ₩40,465 | ₩40,545 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩40,465 | ₩40,585 | ₩40,425 | ₩40,528 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩40,278 | ₩40,318 | ₩40,254 | ₩40,254 | -0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩40,251 | ₩40,251 | ₩40,235 | ₩40,235 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩40,184 | ₩40,218 | ₩40,171 | ₩40,211 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩40,732 | ₩40,732 | ₩40,194 | ₩40,194 | -1.32% | 800 |
|---|
| 2026.04.20 | ₩39,837 | ₩40,358 | ₩39,837 | ₩40,358 | +1.31% | 600 |
|---|
| 2026.04.17 | ₩39,490 | ₩40,004 | ₩39,490 | ₩40,004 | +1.30% | 300 |
|---|
| 2026.04.16 | ₩39,129 | ₩39,129 | ₩39,036 | ₩39,124 | -0.01% | 800 |
|---|
| 2026.04.15 | ₩39,263 | ₩39,263 | ₩39,009 | ₩39,076 | -0.48% | 3.2천 |
|---|
| 2026.04.14 | ₩39,103 | ₩39,143 | ₩38,996 | ₩39,129 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩38,689 | ₩38,957 | ₩38,421 | ₩38,957 | +0.69% | 7.1천 |
|---|
| 2026.04.10 | ₩38,809 | ₩38,822 | ₩38,502 | ₩38,515 | -0.76% | 3.8천 |
|---|
| 2026.04.09 | ₩38,649 | ₩38,902 | ₩38,649 | ₩38,782 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩38,729 | ₩38,729 | ₩38,495 | ₩38,595 | -0.34% | 2.1천 |
|---|
| 2026.04.07 | ₩37,887 | ₩37,927 | ₩37,861 | ₩37,898 | +0.03% | 2.8천 |
|---|
| 2026.04.06 | ₩37,647 | ₩37,901 | ₩37,593 | ₩37,834 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩37,153 | ₩37,647 | ₩37,073 | ₩37,603 | +1.21% | 1.7천 |
|---|
| 2026.04.01 | ₩37,607 | ₩37,714 | ₩37,481 | ₩37,481 | -0.33% | 700 |
|---|
| 2026.03.31 | ₩37,407 | ₩37,416 | ₩37,166 | ₩37,416 | +0.02% | 1.6천 |
|---|
| 2026.03.30 | ₩37,286 | ₩37,286 | ₩36,912 | ₩36,959 | -0.88% | 4.7천 |
|---|
| 2026.03.27 | ₩37,252 | ₩37,353 | ₩37,029 | ₩37,029 | -0.60% | 900 |
|---|
| 2026.03.26 | ₩37,533 | ₩37,533 | ₩37,360 | ₩37,473 | -0.16% | 4.5천 |
|---|
| 2026.03.25 | ₩37,413 | ₩37,557 | ₩37,166 | ₩37,527 | +0.30% | 4.9천 |
|---|
| 2026.03.24 | ₩37,553 | ₩37,567 | ₩37,453 | ₩37,453 | -0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩36,779 | ₩37,593 | ₩36,779 | ₩37,182 | +1.10% | 3.1천 |
|---|
| 2026.03.20 | ₩36,378 | ₩36,438 | ₩36,191 | ₩36,258 | -0.33% | 3.3천 |
|---|
| 2026.03.19 | ₩36,338 | ₩36,798 | ₩36,338 | ₩36,798 | +1.26% | 1.3천 |
|---|
| 2026.03.18 | ₩36,792 | ₩36,792 | ₩36,485 | ₩36,485 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩36,872 | ₩36,952 | ₩36,872 | ₩36,908 | +0.10% | 1.7천 |
|---|
| 2026.03.16 | ₩37,039 | ₩37,039 | ₩36,879 | ₩36,879 | -0.43% | 800 |
|---|
| 2026.03.13 | ₩36,579 | ₩36,696 | ₩36,579 | ₩36,696 | +0.32% | 900 |
|---|
| 2026.03.12 | ₩36,993 | ₩37,006 | ₩36,733 | ₩36,733 | -0.70% | 1천 |
|---|
| 2026.03.11 | ₩37,513 | ₩37,680 | ₩37,468 | ₩37,468 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩38,081 | ₩38,081 | ₩37,595 | ₩37,595 | -1.28% | 400 |
|---|
| 2026.03.09 | ₩37,109 | ₩37,882 | ₩37,109 | ₩37,882 | +2.08% | 1.1천 |
|---|
| 2026.03.06 | ₩37,553 | ₩38,066 | ₩37,206 | ₩38,066 | +1.37% | 7.1천 |
|---|
| 2026.03.05 | ₩38,809 | ₩38,956 | ₩38,635 | ₩38,786 | -0.06% | 4천 |
|---|
| 2026.03.04 | ₩39,243 | ₩39,243 | ₩39,243 | ₩39,243 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩38,275 | ₩38,942 | ₩38,275 | ₩38,904 | +1.64% | 2천 |
|---|
| 2026.03.02 | ₩38,463 | ₩39,004 | ₩38,455 | ₩39,004 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩38,905 | ₩38,905 | ₩38,905 | ₩38,905 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩39,276 | ₩39,497 | ₩39,169 | ₩39,489 | +0.54% | 2.9천 |
|---|
| 2026.02.25 | ₩39,183 | ₩39,220 | ₩39,183 | ₩39,220 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩39,009 | ₩39,249 | ₩39,009 | ₩39,124 | +0.29% | 5천 |
|---|
| 2026.02.23 | ₩39,663 | ₩39,663 | ₩38,834 | ₩38,956 | -1.78% | 2천 |
|---|
| 2026.02.20 | ₩39,637 | ₩40,028 | ₩39,557 | ₩40,028 | +0.99% | 1.3천 |
|---|
| 2026.02.19 | ₩39,782 | ₩39,849 | ₩39,757 | ₩39,849 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩39,904 | ₩40,021 | ₩39,904 | ₩40,021 | +0.29% | 300 |
|---|
| 2026.02.17 | ₩39,370 | ₩39,729 | ₩39,370 | ₩39,729 | +0.91% | 1천 |
|---|
| 2026.02.13 | ₩39,650 | ₩39,810 | ₩39,617 | ₩39,689 | +0.10% | 1.7천 |
|---|
| 2026.02.12 | ₩39,249 | ₩39,316 | ₩39,249 | ₩39,249 | 0.00% | 2.7천 |
|---|
| 2026.02.11 | ₩40,204 | ₩40,204 | ₩39,944 | ₩40,049 | -0.39% | 1.3천 |
|---|
| 2026.02.10 | ₩40,104 | ₩40,331 | ₩40,104 | ₩40,168 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩40,064 | ₩40,291 | ₩40,051 | ₩40,087 | +0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,184 | ₩40,489 | ₩40,184 | ₩40,489 | +0.76% | 2.6천 |
|---|
| 2026.02.05 | ₩39,757 | ₩39,757 | ₩39,423 | ₩39,479 | -0.70% | 1천 |
|---|
| 2026.02.04 | ₩39,290 | ₩39,977 | ₩39,290 | ₩39,876 | +1.49% | 2.3천 |
|---|
| 2026.02.03 | ₩39,209 | ₩39,356 | ₩38,929 | ₩39,042 | -0.43% | 3.2천 |
|---|
| 2026.02.02 | ₩38,675 | ₩39,136 | ₩38,675 | ₩39,069 | +1.02% | 6.5천 |
|---|
| 2026.01.30 | ₩38,061 | ₩38,408 | ₩38,061 | ₩38,408 | +0.91% | 1.3천 |
|---|
| 2026.01.29 | ₩38,081 | ₩38,248 | ₩38,006 | ₩38,248 | +0.44% | 3.5천 |
|---|
| 2026.01.28 | ₩38,034 | ₩38,034 | ₩37,513 | ₩37,660 | -0.98% | 7.3천 |
|---|
| 2026.01.27 | ₩38,128 | ₩38,168 | ₩38,088 | ₩38,168 | +0.11% | 4천 |
|---|
| 2026.01.26 | ₩38,048 | ₩38,235 | ₩37,847 | ₩38,121 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩38,130 | ₩38,130 | ₩38,101 | ₩38,101 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩38,876 | ₩38,929 | ₩38,622 | ₩38,683 | -0.49% | 2.4천 |
|---|
| 2026.01.21 | ₩38,101 | ₩38,531 | ₩38,101 | ₩38,531 | +1.13% | 2.7천 |
|---|
| 2026.01.20 | ₩37,687 | ₩37,700 | ₩37,333 | ₩37,380 | -0.82% | 6.7천 |
|---|
| 2026.01.16 | ₩38,208 | ₩38,208 | ₩38,048 | ₩38,069 | -0.36% | 2.8천 |
|---|
| 2026.01.15 | ₩37,780 | ₩38,361 | ₩37,780 | ₩38,339 | +1.48% | 9.6천 |
|---|
| 2026.01.14 | ₩37,714 | ₩37,901 | ₩37,702 | ₩37,787 | +0.19% | 3.3천 |
|---|
| 2026.01.13 | ₩37,593 | ₩37,700 | ₩37,540 | ₩37,553 | -0.11% | 8천 |
|---|
| 2026.01.12 | ₩37,527 | ₩37,634 | ₩37,153 | ₩37,580 | +0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩37,540 | ₩37,731 | ₩37,504 | ₩37,706 | +0.44% | 2.6천 |
|---|
| 2026.01.08 | ₩36,846 | ₩37,700 | ₩36,725 | ₩37,576 | +1.98% | 1.2천 |
|---|
| 2026.01.07 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩36,699 | ₩37,086 | ₩36,699 | ₩37,086 | +1.06% | 34.7만 |
|---|
| 2026.01.05 | ₩36,779 | ₩36,806 | ₩36,497 | ₩36,497 | -0.77% | 2.9천 |
|---|
| 2026.01.02 | ₩35,804 | ₩36,151 | ₩35,737 | ₩35,912 | +0.30% | 3.3천 |
|---|
| 2025.12.31 | ₩36,124 | ₩36,124 | ₩35,753 | ₩35,771 | -0.98% | 2.8천 |
|---|
| 2025.12.30 | ₩36,218 | ₩36,218 | ₩36,098 | ₩36,136 | -0.22% | 3.3천 |
|---|
| 2025.12.29 | ₩36,111 | ₩36,169 | ₩36,111 | ₩36,169 | +0.16% | 300 |
|---|
| 2025.12.26 | ₩36,111 | ₩36,215 | ₩36,082 | ₩36,215 | +0.29% | 1천 |
|---|
| 2025.12.24 | ₩36,298 | ₩36,298 | ₩36,250 | ₩36,250 | -0.13% | 600 |
|---|
| 2025.12.23 | ₩36,138 | ₩36,138 | ₩36,084 | ₩36,090 | -0.13% | 1.1천 |
|---|
| 2025.12.22 | ₩36,538 | ₩36,538 | ₩36,273 | ₩36,273 | -0.73% | 900 |
|---|
| 2025.12.19 | ₩36,231 | ₩36,309 | ₩36,205 | ₩36,309 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩36,846 | ₩36,846 | ₩36,645 | ₩36,676 | -0.46% | 2.8천 |
|---|
| 2025.12.17 | ₩37,033 | ₩37,033 | ₩36,792 | ₩36,803 | -0.62% | 700 |
|---|
| 2025.12.16 | ₩36,819 | ₩36,819 | ₩36,692 | ₩36,692 | -0.34% | 2.2천 |
|---|
| 2025.12.15 | ₩36,872 | ₩36,932 | ₩36,765 | ₩36,835 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩36,993 | ₩36,993 | ₩36,872 | ₩36,872 | -0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩37,086 | ₩37,086 | ₩37,086 | ₩37,086 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,084 | ₩36,731 | ₩36,084 | ₩36,731 | +1.79% | 700 |
|---|
| 2025.12.09 | ₩35,590 | ₩35,724 | ₩35,590 | ₩35,716 | +0.35% | 700 |
|---|
| 2025.12.08 | ₩35,644 | ₩35,644 | ₩35,458 | ₩35,458 | -0.52% | 700 |
|---|
| 2025.12.05 | ₩35,791 | ₩35,844 | ₩35,654 | ₩35,654 | -0.38% | 2.5천 |
|---|
| 2025.12.04 | ₩35,632 | ₩35,857 | ₩35,632 | ₩35,708 | +0.21% | 3.4천 |
|---|
| 2025.12.03 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,049 | ₩35,240 | ₩35,049 | ₩35,240 | +0.54% | 400 |
|---|
| 2025.12.01 | ₩35,390 | ₩35,417 | ₩35,167 | ₩35,167 | -0.63% | 2.3천 |
|---|
| 2025.11.28 | ₩35,216 | ₩35,299 | ₩35,152 | ₩35,152 | -0.18% | 1천 |
|---|
| 2025.11.26 | ₩35,223 | ₩35,223 | ₩35,223 | ₩35,223 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,949 | ₩34,989 | ₩34,816 | ₩34,989 | +0.11% | 2.5천 |
|---|
| 2025.11.24 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,084 | ₩34,084 | ₩33,934 | ₩33,934 | -0.44% | 900 |
|---|
| 2025.11.20 | ₩33,373 | ₩33,383 | ₩32,822 | ₩32,822 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩33,172 | ₩33,253 | ₩33,093 | ₩33,093 | -0.24% | 8.1천 |
|---|
| 2025.11.18 | ₩33,106 | ₩33,224 | ₩33,106 | ₩33,224 | +0.35% | 500 |
|---|
| 2025.11.17 | ₩33,146 | ₩33,146 | ₩33,137 | ₩33,137 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,654 | ₩33,858 | ₩33,654 | ₩33,858 | +0.61% | 300 |
|---|
| 2025.11.13 | ₩34,482 | ₩34,499 | ₩33,961 | ₩34,068 | -1.20% | 4.3천 |
|---|
| 2025.11.12 | ₩34,602 | ₩34,602 | ₩34,350 | ₩34,350 | -0.73% | 1.4천 |
|---|
| 2025.11.11 | ₩34,283 | ₩34,722 | ₩34,268 | ₩34,296 | +0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩34,201 | ₩34,265 | ₩34,201 | ₩34,265 | +0.19% | 300 |
|---|
| 2025.11.07 | ₩33,753 | ₩33,969 | ₩33,654 | ₩33,969 | +0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩34,241 | ₩34,348 | ₩33,992 | ₩33,992 | -0.73% | 1.9천 |
|---|
| 2025.11.05 | ₩33,734 | ₩34,068 | ₩33,734 | ₩34,065 | +0.98% | 1.9천 |
|---|
| 2025.11.04 | ₩33,699 | ₩33,699 | ₩33,699 | ₩33,699 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,761 | ₩34,001 | ₩33,671 | ₩34,001 | +0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩33,547 | ₩33,894 | ₩33,547 | ₩33,862 | +0.94% | 1.4천 |
|---|
| 2025.10.30 | ₩34,709 | ₩34,709 | ₩34,448 | ₩34,448 | -0.75% | 300 |
|---|
| 2025.10.29 | ₩34,629 | ₩34,762 | ₩34,275 | ₩34,275 | -1.02% | 500 |
|---|
| 2025.10.28 | ₩34,722 | ₩34,801 | ₩34,696 | ₩34,801 | +0.23% | 700 |
|---|
| 2025.10.27 | ₩35,150 | ₩35,150 | ₩34,923 | ₩34,936 | -0.61% | 700 |
|---|
| 2025.10.24 | ₩35,056 | ₩35,056 | ₩34,869 | ₩34,869 | -0.53% | 3.2천 |
|---|
| 2025.10.23 | ₩34,830 | ₩34,830 | ₩34,830 | ₩34,830 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,575 | ₩34,615 | ₩34,375 | ₩34,494 | -0.24% | 1.3천 |
|---|
| 2025.10.21 | ₩34,248 | ₩34,549 | ₩34,248 | ₩34,428 | +0.53% | 3.2천 |
|---|
| 2025.10.20 | ₩34,295 | ₩34,415 | ₩34,161 | ₩34,282 | -0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩33,774 | ₩33,841 | ₩33,774 | ₩33,814 | +0.12% | 300 |
|---|
| 2025.10.16 | ₩34,081 | ₩34,081 | ₩33,600 | ₩33,600 | -1.41% | 1.2천 |
|---|
| 2025.10.15 | ₩34,655 | ₩34,655 | ₩34,335 | ₩34,402 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩33,968 | ₩34,455 | ₩33,968 | ₩34,375 | +1.20% | 2천 |
|---|
| 2025.10.13 | ₩33,532 | ₩33,841 | ₩33,532 | ₩33,793 | +0.78% | 700 |
|---|
| 2025.10.10 | ₩33,061 | ₩33,061 | ₩33,061 | ₩33,061 | 0.00% | 300 |
|---|