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 | ₩43,411 | ₩43,437 | ₩43,304 | ₩43,304 | -0.25% | 1천 |
| 2026.10.08 | ₩43,250 | ₩43,664 | ₩43,210 | ₩43,629 | +0.88% | 3.1천 |
| 2026.10.07 | ₩42,837 | ₩43,130 | ₩42,837 | ₩43,012 | +0.41% | 3.9천 |
| 2026.10.06 | ₩43,384 | ₩43,517 | ₩43,234 | ₩43,234 | -0.34% | 1.6천 |
| 2026.10.05 | ₩43,277 | ₩43,400 | ₩43,277 | ₩43,400 | +0.28% | 500 |
| 2026.10.02 | ₩43,317 | ₩43,411 | ₩43,150 | ₩43,291 | -0.06% | 7.1천 |
| 2026.10.01 | ₩42,223 | ₩43,050 | ₩42,223 | ₩43,036 | +1.92% | 4.4천 |
| 2026.09.30 | ₩42,890 | ₩42,890 | ₩42,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,537 |
| -0.82% |
| 7.3천 |
| 2026.09.29 | ₩42,797 | ₩42,815 | ₩42,797 | ₩42,815 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩42,984 | ₩43,144 | ₩42,984 | ₩43,016 | +0.07% | 2.1천 |
|---|
| 2026.09.25 | ₩43,331 | ₩43,357 | ₩43,331 | ₩43,339 | +0.02% | 900 |
|---|
| 2026.09.24 | ₩43,130 | ₩43,210 | ₩43,090 | ₩43,168 | +0.09% | 5천 |
|---|
| 2026.09.23 | ₩43,451 | ₩43,517 | ₩43,250 | ₩43,250 | -0.46% | 2.1천 |
|---|
| 2026.09.22 | ₩43,624 | ₩43,744 | ₩43,624 | ₩43,744 | +0.28% | 2.7천 |
|---|
| 2026.09.21 | ₩43,637 | ₩43,637 | ₩43,451 | ₩43,451 | -0.43% | 1천 |
|---|
| 2026.09.18 | ₩43,477 | ₩43,583 | ₩43,384 | ₩43,583 | +0.24% | 3.1천 |
|---|
| 2026.09.17 | ₩44,505 | ₩44,505 | ₩44,265 | ₩44,265 | -0.54% | 700 |
|---|
| 2026.09.16 | ₩44,498 | ₩44,545 | ₩43,984 | ₩44,167 | -0.74% | 8.1천 |
|---|
| 2026.09.15 | ₩44,442 | ₩44,442 | ₩44,442 | ₩44,442 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩44,345 | ₩44,572 | ₩44,345 | ₩44,552 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩44,211 | ₩44,306 | ₩44,118 | ₩44,306 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩43,838 | ₩43,958 | ₩43,771 | ₩43,958 | +0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩44,238 | ₩44,278 | ₩43,944 | ₩44,091 | -0.33% | 3.6만 |
|---|
| 2026.09.08 | ₩45,252 | ₩45,252 | ₩44,532 | ₩44,532 | -1.59% | 3.7천 |
|---|
| 2026.09.04 | ₩45,172 | ₩45,378 | ₩45,172 | ₩45,378 | +0.45% | 300 |
|---|
| 2026.09.03 | ₩44,945 | ₩45,008 | ₩44,945 | ₩45,008 | +0.14% | 300 |
|---|
| 2026.09.02 | ₩44,972 | ₩44,972 | ₩44,879 | ₩44,879 | -0.21% | 1.5천 |
|---|
| 2026.09.01 | ₩44,305 | ₩44,305 | ₩44,178 | ₩44,178 | -0.29% | 700 |
|---|
| 2026.08.31 | ₩44,572 | ₩44,625 | ₩44,518 | ₩44,604 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩45,165 | ₩45,165 | ₩44,852 | ₩44,861 | -0.67% | 900 |
|---|
| 2026.08.27 | ₩44,825 | ₩44,825 | ₩44,824 | ₩44,824 | -0.00% | 500 |
|---|
| 2026.08.26 | ₩44,839 | ₩44,892 | ₩44,732 | ₩44,744 | -0.21% | 4.7천 |
|---|
| 2026.08.25 | ₩44,745 | ₩44,899 | ₩44,665 | ₩44,899 | +0.34% | 1.5천 |
|---|
| 2026.08.24 | ₩45,065 | ₩45,065 | ₩44,745 | ₩44,813 | -0.56% | 1.9천 |
|---|
| 2026.08.21 | ₩44,718 | ₩44,869 | ₩44,718 | ₩44,869 | +0.34% | 500 |
|---|
| 2026.08.20 | ₩44,598 | ₩44,598 | ₩44,438 | ₩44,438 | -0.36% | 1천 |
|---|
| 2026.08.19 | ₩45,159 | ₩45,159 | ₩44,782 | ₩44,782 | -0.83% | 4.5천 |
|---|
| 2026.08.18 | ₩44,892 | ₩44,892 | ₩44,677 | ₩44,677 | -0.48% | 700 |
|---|
| 2026.08.17 | ₩44,785 | ₩44,865 | ₩44,692 | ₩44,839 | +0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩45,159 | ₩45,252 | ₩45,039 | ₩45,123 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩45,139 | ₩45,319 | ₩44,971 | ₩45,133 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩44,685 | ₩44,839 | ₩44,449 | ₩44,758 | +0.16% | 5.1천 |
|---|
| 2026.08.11 | ₩44,718 | ₩44,839 | ₩44,706 | ₩44,706 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩45,292 | ₩45,292 | ₩44,801 | ₩44,801 | -1.08% | 3.2천 |
|---|
| 2026.08.07 | ₩45,172 | ₩45,246 | ₩45,172 | ₩45,246 | +0.16% | 2천 |
|---|
| 2026.08.06 | ₩45,226 | ₩45,292 | ₩44,888 | ₩44,888 | -0.75% | 37만 |
|---|
| 2026.08.05 | ₩45,773 | ₩45,773 | ₩45,272 | ₩45,272 | -1.09% | 700 |
|---|
| 2026.08.04 | ₩45,052 | ₩45,486 | ₩45,052 | ₩45,459 | +0.90% | 7.1천 |
|---|
| 2026.08.03 | ₩44,558 | ₩44,883 | ₩44,558 | ₩44,883 | +0.73% | 1천 |
|---|
| 2026.07.31 | ₩43,918 | ₩44,193 | ₩43,918 | ₩44,193 | +0.63% | 1.8천 |
|---|
| 2026.07.30 | ₩44,238 | ₩44,421 | ₩44,238 | ₩44,421 | +0.41% | 900 |
|---|
| 2026.07.29 | ₩44,932 | ₩44,985 | ₩44,932 | ₩44,972 | +0.09% | 2.2천 |
|---|
| 2026.07.28 | ₩45,065 | ₩45,105 | ₩45,012 | ₩45,064 | -0.00% | 2.3만 |
|---|
| 2026.07.27 | ₩44,303 | ₩44,329 | ₩44,303 | ₩44,329 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩44,198 | ₩44,198 | ₩43,888 | ₩43,888 | -0.70% | 1.8천 |
|---|
| 2026.07.23 | ₩43,531 | ₩43,584 | ₩43,451 | ₩43,564 | +0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩44,318 | ₩44,318 | ₩44,105 | ₩44,215 | -0.23% | 1.1천 |
|---|
| 2026.07.21 | ₩44,091 | ₩44,318 | ₩44,091 | ₩44,318 | +0.51% | 2.4천 |
|---|
| 2026.07.20 | ₩44,131 | ₩44,291 | ₩44,091 | ₩44,091 | -0.09% | 1.6천 |
|---|
| 2026.07.17 | ₩44,558 | ₩44,558 | ₩44,251 | ₩44,327 | -0.52% | 2천 |
|---|
| 2026.07.16 | ₩44,198 | ₩44,772 | ₩44,198 | ₩44,653 | +1.03% | 4.9천 |
|---|
| 2026.07.15 | ₩43,731 | ₩43,731 | ₩43,484 | ₩43,484 | -0.56% | 1.6천 |
|---|
| 2026.07.14 | ₩42,930 | ₩43,077 | ₩42,930 | ₩43,077 | +0.34% | 1.3천 |
|---|
| 2026.07.13 | ₩43,357 | ₩43,357 | ₩43,064 | ₩43,149 | -0.48% | 2.6천 |
|---|
| 2026.07.10 | ₩42,917 | ₩42,984 | ₩42,797 | ₩42,921 | +0.01% | 1.2천 |
|---|
| 2026.07.09 | ₩42,383 | ₩42,497 | ₩42,383 | ₩42,497 | +0.27% | 2천 |
|---|
| 2026.07.08 | ₩42,210 | ₩42,210 | ₩42,156 | ₩42,192 | -0.04% | 700 |
|---|
| 2026.07.07 | ₩42,984 | ₩42,984 | ₩42,770 | ₩42,770 | -0.50% | 1.5천 |
|---|
| 2026.07.06 | ₩42,610 | ₩42,997 | ₩42,610 | ₩42,877 | +0.63% | 16.2만 |
|---|
| 2026.07.02 | ₩42,957 | ₩42,957 | ₩42,557 | ₩42,725 | -0.54% | 9.7천 |
|---|
| 2026.07.01 | ₩43,304 | ₩43,317 | ₩42,970 | ₩42,980 | -0.75% | 2.5천 |
|---|
| 2026.06.30 | ₩42,503 | ₩42,717 | ₩42,490 | ₩42,629 | +0.30% | 3.5천 |
|---|
| 2026.06.29 | ₩42,730 | ₩42,881 | ₩42,623 | ₩42,881 | +0.35% | 4.5천 |
|---|
| 2026.06.26 | ₩42,450 | ₩43,157 | ₩42,383 | ₩42,383 | -0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩42,436 | ₩42,597 | ₩42,049 | ₩42,252 | -0.43% | 1.2천 |
|---|
| 2026.06.24 | ₩41,876 | ₩42,203 | ₩41,876 | ₩42,079 | +0.48% | 1천 |
|---|
| 2026.06.23 | ₩41,409 | ₩41,621 | ₩41,409 | ₩41,621 | +0.51% | 300 |
|---|
| 2026.06.22 | ₩41,476 | ₩41,510 | ₩41,342 | ₩41,342 | -0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩41,129 | ₩41,373 | ₩41,129 | ₩41,373 | +0.59% | 2.2천 |
|---|
| 2026.06.17 | ₩41,943 | ₩41,996 | ₩41,022 | ₩41,022 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩42,123 | ₩42,123 | ₩41,649 | ₩41,649 | -1.12% | 900 |
|---|
| 2026.06.15 | ₩42,476 | ₩42,476 | ₩41,836 | ₩41,836 | -1.51% | 1.4천 |
|---|
| 2026.06.12 | ₩42,703 | ₩42,703 | ₩42,575 | ₩42,575 | -0.30% | 500 |
|---|
| 2026.06.11 | ₩42,131 | ₩42,131 | ₩42,131 | ₩42,131 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩41,622 | ₩41,796 | ₩41,422 | ₩41,422 | -0.48% | 3천 |
|---|
| 2026.06.09 | ₩41,075 | ₩41,357 | ₩40,475 | ₩41,357 | +0.69% | 3.1천 |
|---|
| 2026.06.08 | ₩41,209 | ₩41,209 | ₩41,111 | ₩41,111 | -0.24% | 9.7천 |
|---|
| 2026.06.05 | ₩40,639 | ₩40,639 | ₩40,639 | ₩40,639 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩40,872 | ₩40,942 | ₩40,872 | ₩40,922 | +0.12% | 1.8천 |
|---|
| 2026.06.03 | ₩40,568 | ₩40,568 | ₩40,275 | ₩40,311 | -0.63% | 600 |
|---|
| 2026.06.02 | ₩40,768 | ₩40,935 | ₩40,768 | ₩40,892 | +0.30% | 900 |
|---|
| 2026.06.01 | ₩40,288 | ₩40,604 | ₩40,288 | ₩40,604 | +0.79% | 3.4천 |
|---|
| 2026.05.29 | ₩40,488 | ₩40,529 | ₩40,316 | ₩40,316 | -0.43% | 1.4천 |
|---|
| 2026.05.28 | ₩40,608 | ₩40,608 | ₩40,555 | ₩40,588 | -0.05% | 2.3천 |
|---|
| 2026.05.27 | ₩40,662 | ₩40,662 | ₩40,542 | ₩40,616 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩40,628 | ₩40,628 | ₩40,448 | ₩40,596 | -0.08% | 3.1천 |
|---|
| 2026.05.22 | ₩39,968 | ₩40,195 | ₩39,968 | ₩40,195 | +0.57% | 1.1만 |
|---|
| 2026.05.21 | ₩39,814 | ₩40,008 | ₩39,814 | ₩39,930 | +0.29% | 1.5천 |
|---|
| 2026.05.20 | ₩39,727 | ₩39,828 | ₩39,701 | ₩39,828 | +0.25% | 2.8천 |
|---|
| 2026.05.19 | ₩39,274 | ₩39,274 | ₩39,046 | ₩39,046 | -0.58% | 300 |
|---|
| 2026.05.18 | ₩39,407 | ₩39,567 | ₩39,220 | ₩39,509 | +0.26% | 2.5천 |
|---|
| 2026.05.15 | ₩39,134 | ₩39,134 | ₩38,976 | ₩38,976 | -0.40% | 600 |
|---|
| 2026.05.14 | ₩39,470 | ₩39,470 | ₩39,421 | ₩39,421 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩39,040 | ₩39,104 | ₩39,040 | ₩39,104 | +0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩39,474 | ₩39,498 | ₩39,397 | ₩39,397 | -0.20% | 2.5천 |
|---|
| 2026.05.11 | ₩40,235 | ₩40,235 | ₩39,862 | ₩39,862 | -0.93% | 700 |
|---|
| 2026.05.08 | ₩40,188 | ₩40,568 | ₩40,188 | ₩40,568 | +0.95% | 400 |
|---|
| 2026.05.07 | ₩40,568 | ₩40,568 | ₩40,411 | ₩40,411 | -0.39% | 400 |
|---|
| 2026.05.06 | ₩40,381 | ₩40,457 | ₩40,381 | ₩40,457 | +0.19% | 500 |
|---|
| 2026.05.05 | ₩40,381 | ₩40,395 | ₩40,365 | ₩40,365 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩39,848 | ₩39,848 | ₩39,759 | ₩39,759 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩40,275 | ₩40,428 | ₩39,834 | ₩40,428 | +0.38% | 1.7만 |
|---|
| 2026.04.30 | ₩40,448 | ₩40,556 | ₩40,448 | ₩40,556 | +0.27% | 700 |
|---|
| 2026.04.29 | ₩40,261 | ₩40,261 | ₩40,141 | ₩40,257 | -0.01% | 700 |
|---|
| 2026.04.28 | ₩40,435 | ₩40,542 | ₩40,435 | ₩40,515 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩40,435 | ₩40,555 | ₩40,395 | ₩40,497 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩40,248 | ₩40,288 | ₩40,224 | ₩40,224 | -0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩40,221 | ₩40,221 | ₩40,205 | ₩40,205 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩40,155 | ₩40,188 | ₩40,141 | ₩40,181 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩40,702 | ₩40,702 | ₩40,164 | ₩40,164 | -1.32% | 800 |
|---|
| 2026.04.20 | ₩39,808 | ₩40,328 | ₩39,808 | ₩40,328 | +1.31% | 600 |
|---|
| 2026.04.17 | ₩39,461 | ₩39,974 | ₩39,461 | ₩39,974 | +1.30% | 300 |
|---|
| 2026.04.16 | ₩39,100 | ₩39,100 | ₩39,007 | ₩39,095 | -0.01% | 800 |
|---|
| 2026.04.15 | ₩39,234 | ₩39,234 | ₩38,980 | ₩39,047 | -0.48% | 3.2천 |
|---|
| 2026.04.14 | ₩39,074 | ₩39,114 | ₩38,967 | ₩39,100 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩38,660 | ₩38,928 | ₩38,393 | ₩38,928 | +0.69% | 7.1천 |
|---|
| 2026.04.10 | ₩38,780 | ₩38,793 | ₩38,473 | ₩38,486 | -0.76% | 3.8천 |
|---|
| 2026.04.09 | ₩38,620 | ₩38,873 | ₩38,620 | ₩38,753 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩38,700 | ₩38,700 | ₩38,466 | ₩38,566 | -0.34% | 2.1천 |
|---|
| 2026.04.07 | ₩37,859 | ₩37,899 | ₩37,833 | ₩37,870 | +0.03% | 2.8천 |
|---|
| 2026.04.06 | ₩37,619 | ₩37,873 | ₩37,566 | ₩37,806 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩37,125 | ₩37,619 | ₩37,045 | ₩37,575 | +1.21% | 1.7천 |
|---|
| 2026.04.01 | ₩37,579 | ₩37,686 | ₩37,454 | ₩37,454 | -0.33% | 700 |
|---|
| 2026.03.31 | ₩37,379 | ₩37,388 | ₩37,139 | ₩37,388 | +0.02% | 1.6천 |
|---|
| 2026.03.30 | ₩37,259 | ₩37,259 | ₩36,885 | ₩36,932 | -0.88% | 4.7천 |
|---|
| 2026.03.27 | ₩37,224 | ₩37,325 | ₩37,001 | ₩37,001 | -0.60% | 900 |
|---|
| 2026.03.26 | ₩37,506 | ₩37,506 | ₩37,332 | ₩37,446 | -0.16% | 4.5천 |
|---|
| 2026.03.25 | ₩37,385 | ₩37,530 | ₩37,139 | ₩37,499 | +0.30% | 4.9천 |
|---|
| 2026.03.24 | ₩37,526 | ₩37,539 | ₩37,425 | ₩37,425 | -0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩36,752 | ₩37,566 | ₩36,752 | ₩37,155 | +1.10% | 3.1천 |
|---|
| 2026.03.20 | ₩36,351 | ₩36,411 | ₩36,164 | ₩36,231 | -0.33% | 3.3천 |
|---|
| 2026.03.19 | ₩36,311 | ₩36,770 | ₩36,311 | ₩36,770 | +1.26% | 1.3천 |
|---|
| 2026.03.18 | ₩36,765 | ₩36,765 | ₩36,458 | ₩36,458 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩36,845 | ₩36,925 | ₩36,845 | ₩36,881 | +0.10% | 1.7천 |
|---|
| 2026.03.16 | ₩37,012 | ₩37,012 | ₩36,852 | ₩36,852 | -0.43% | 800 |
|---|
| 2026.03.13 | ₩36,551 | ₩36,669 | ₩36,551 | ₩36,669 | +0.32% | 900 |
|---|
| 2026.03.12 | ₩36,965 | ₩36,978 | ₩36,706 | ₩36,706 | -0.70% | 1천 |
|---|
| 2026.03.11 | ₩37,486 | ₩37,652 | ₩37,440 | ₩37,440 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩38,053 | ₩38,053 | ₩37,567 | ₩37,567 | -1.28% | 400 |
|---|
| 2026.03.09 | ₩37,081 | ₩37,854 | ₩37,081 | ₩37,854 | +2.08% | 1.1천 |
|---|
| 2026.03.06 | ₩37,526 | ₩38,038 | ₩37,179 | ₩38,038 | +1.37% | 7.1천 |
|---|
| 2026.03.05 | ₩38,780 | ₩38,927 | ₩38,607 | ₩38,757 | -0.06% | 4천 |
|---|
| 2026.03.04 | ₩39,214 | ₩39,214 | ₩39,214 | ₩39,214 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩38,246 | ₩38,913 | ₩38,246 | ₩38,875 | +1.64% | 2천 |
|---|
| 2026.03.02 | ₩38,434 | ₩38,975 | ₩38,426 | ₩38,975 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩38,876 | ₩38,876 | ₩38,876 | ₩38,876 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩39,247 | ₩39,467 | ₩39,140 | ₩39,459 | +0.54% | 2.9천 |
|---|
| 2026.02.25 | ₩39,154 | ₩39,191 | ₩39,154 | ₩39,191 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩38,980 | ₩39,220 | ₩38,980 | ₩39,095 | +0.29% | 5천 |
|---|
| 2026.02.23 | ₩39,634 | ₩39,634 | ₩38,805 | ₩38,927 | -1.78% | 2천 |
|---|
| 2026.02.20 | ₩39,607 | ₩39,998 | ₩39,527 | ₩39,998 | +0.99% | 1.3천 |
|---|
| 2026.02.19 | ₩39,753 | ₩39,820 | ₩39,727 | ₩39,820 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩39,874 | ₩39,992 | ₩39,874 | ₩39,992 | +0.29% | 300 |
|---|
| 2026.02.17 | ₩39,340 | ₩39,699 | ₩39,340 | ₩39,699 | +0.91% | 1천 |
|---|
| 2026.02.13 | ₩39,621 | ₩39,781 | ₩39,587 | ₩39,659 | +0.10% | 1.7천 |
|---|
| 2026.02.12 | ₩39,220 | ₩39,287 | ₩39,220 | ₩39,220 | 0.00% | 2.7천 |
|---|
| 2026.02.11 | ₩40,175 | ₩40,175 | ₩39,914 | ₩40,020 | -0.39% | 1.3천 |
|---|
| 2026.02.10 | ₩40,074 | ₩40,301 | ₩40,074 | ₩40,138 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩40,034 | ₩40,261 | ₩40,021 | ₩40,057 | +0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,155 | ₩40,459 | ₩40,155 | ₩40,459 | +0.76% | 2.6천 |
|---|
| 2026.02.05 | ₩39,727 | ₩39,727 | ₩39,394 | ₩39,450 | -0.70% | 1천 |
|---|
| 2026.02.04 | ₩39,260 | ₩39,948 | ₩39,260 | ₩39,846 | +1.49% | 2.3천 |
|---|
| 2026.02.03 | ₩39,180 | ₩39,327 | ₩38,900 | ₩39,014 | -0.43% | 3.2천 |
|---|
| 2026.02.02 | ₩38,647 | ₩39,107 | ₩38,647 | ₩39,040 | +1.02% | 6.5천 |
|---|
| 2026.01.30 | ₩38,033 | ₩38,380 | ₩38,033 | ₩38,380 | +0.91% | 1.3천 |
|---|
| 2026.01.29 | ₩38,053 | ₩38,220 | ₩37,978 | ₩38,220 | +0.44% | 3.5천 |
|---|
| 2026.01.28 | ₩38,006 | ₩38,006 | ₩37,486 | ₩37,632 | -0.98% | 7.3천 |
|---|
| 2026.01.27 | ₩38,099 | ₩38,139 | ₩38,059 | ₩38,139 | +0.11% | 4천 |
|---|
| 2026.01.26 | ₩38,019 | ₩38,206 | ₩37,819 | ₩38,093 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩38,102 | ₩38,102 | ₩38,073 | ₩38,073 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩38,847 | ₩38,900 | ₩38,593 | ₩38,655 | -0.49% | 2.4천 |
|---|
| 2026.01.21 | ₩38,073 | ₩38,502 | ₩38,073 | ₩38,502 | +1.13% | 2.7천 |
|---|
| 2026.01.20 | ₩37,659 | ₩37,672 | ₩37,305 | ₩37,352 | -0.82% | 6.7천 |
|---|
| 2026.01.16 | ₩38,179 | ₩38,179 | ₩38,019 | ₩38,041 | -0.36% | 2.8천 |
|---|
| 2026.01.15 | ₩37,752 | ₩38,333 | ₩37,752 | ₩38,310 | +1.48% | 9.6천 |
|---|
| 2026.01.14 | ₩37,686 | ₩37,873 | ₩37,674 | ₩37,759 | +0.19% | 3.3천 |
|---|
| 2026.01.13 | ₩37,566 | ₩37,672 | ₩37,512 | ₩37,526 | -0.11% | 8천 |
|---|
| 2026.01.12 | ₩37,499 | ₩37,606 | ₩37,125 | ₩37,552 | +0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩37,512 | ₩37,703 | ₩37,476 | ₩37,678 | +0.44% | 2.6천 |
|---|
| 2026.01.08 | ₩36,818 | ₩37,672 | ₩36,698 | ₩37,548 | +1.98% | 1.2천 |
|---|
| 2026.01.07 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩36,672 | ₩37,059 | ₩36,672 | ₩37,059 | +1.06% | 34.7만 |
|---|
| 2026.01.05 | ₩36,752 | ₩36,778 | ₩36,470 | ₩36,470 | -0.77% | 2.9천 |
|---|
| 2026.01.02 | ₩35,777 | ₩36,124 | ₩35,711 | ₩35,886 | +0.30% | 3.3천 |
|---|
| 2025.12.31 | ₩36,098 | ₩36,098 | ₩35,727 | ₩35,744 | -0.98% | 2.8천 |
|---|
| 2025.12.30 | ₩36,191 | ₩36,191 | ₩36,071 | ₩36,110 | -0.22% | 3.3천 |
|---|
| 2025.12.29 | ₩36,084 | ₩36,142 | ₩36,084 | ₩36,142 | +0.16% | 300 |
|---|
| 2025.12.26 | ₩36,084 | ₩36,188 | ₩36,055 | ₩36,188 | +0.29% | 1천 |
|---|
| 2025.12.24 | ₩36,271 | ₩36,271 | ₩36,223 | ₩36,223 | -0.13% | 600 |
|---|
| 2025.12.23 | ₩36,111 | ₩36,111 | ₩36,058 | ₩36,063 | -0.13% | 1.1천 |
|---|
| 2025.12.22 | ₩36,511 | ₩36,511 | ₩36,246 | ₩36,246 | -0.73% | 900 |
|---|
| 2025.12.19 | ₩36,204 | ₩36,282 | ₩36,178 | ₩36,282 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩36,818 | ₩36,818 | ₩36,618 | ₩36,649 | -0.46% | 2.8천 |
|---|
| 2025.12.17 | ₩37,005 | ₩37,005 | ₩36,765 | ₩36,776 | -0.62% | 700 |
|---|
| 2025.12.16 | ₩36,792 | ₩36,792 | ₩36,665 | ₩36,665 | -0.34% | 2.2천 |
|---|
| 2025.12.15 | ₩36,845 | ₩36,905 | ₩36,738 | ₩36,808 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩36,965 | ₩36,965 | ₩36,845 | ₩36,845 | -0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩37,059 | ₩37,059 | ₩37,059 | ₩37,059 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,058 | ₩36,704 | ₩36,058 | ₩36,704 | +1.79% | 700 |
|---|
| 2025.12.09 | ₩35,564 | ₩35,697 | ₩35,564 | ₩35,689 | +0.35% | 700 |
|---|
| 2025.12.08 | ₩35,617 | ₩35,617 | ₩35,432 | ₩35,432 | -0.52% | 700 |
|---|
| 2025.12.05 | ₩35,764 | ₩35,817 | ₩35,628 | ₩35,628 | -0.38% | 2.5천 |
|---|
| 2025.12.04 | ₩35,605 | ₩35,831 | ₩35,605 | ₩35,681 | +0.21% | 3.4천 |
|---|
| 2025.12.03 | ₩35,816 | ₩35,816 | ₩35,816 | ₩35,816 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,023 | ₩35,214 | ₩35,023 | ₩35,214 | +0.54% | 400 |
|---|
| 2025.12.01 | ₩35,364 | ₩35,390 | ₩35,141 | ₩35,141 | -0.63% | 2.3천 |
|---|
| 2025.11.28 | ₩35,190 | ₩35,273 | ₩35,126 | ₩35,126 | -0.18% | 1천 |
|---|
| 2025.11.26 | ₩35,197 | ₩35,197 | ₩35,197 | ₩35,197 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,923 | ₩34,963 | ₩34,790 | ₩34,963 | +0.11% | 2.5천 |
|---|
| 2025.11.24 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,059 | ₩34,059 | ₩33,909 | ₩33,909 | -0.44% | 900 |
|---|
| 2025.11.20 | ₩33,349 | ₩33,358 | ₩32,798 | ₩32,798 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩33,147 | ₩33,229 | ₩33,068 | ₩33,068 | -0.24% | 8.1천 |
|---|
| 2025.11.18 | ₩33,082 | ₩33,199 | ₩33,082 | ₩33,199 | +0.35% | 500 |
|---|
| 2025.11.17 | ₩33,122 | ₩33,122 | ₩33,112 | ₩33,112 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,629 | ₩33,833 | ₩33,629 | ₩33,833 | +0.61% | 300 |
|---|
| 2025.11.13 | ₩34,456 | ₩34,474 | ₩33,936 | ₩34,043 | -1.20% | 4.3천 |
|---|
| 2025.11.12 | ₩34,576 | ₩34,576 | ₩34,324 | ₩34,324 | -0.73% | 1.4천 |
|---|
| 2025.11.11 | ₩34,257 | ₩34,696 | ₩34,243 | ₩34,271 | +0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩34,176 | ₩34,240 | ₩34,176 | ₩34,240 | +0.19% | 300 |
|---|
| 2025.11.07 | ₩33,728 | ₩33,944 | ₩33,629 | ₩33,944 | +0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩34,216 | ₩34,323 | ₩33,967 | ₩33,967 | -0.73% | 1.9천 |
|---|
| 2025.11.05 | ₩33,709 | ₩34,043 | ₩33,709 | ₩34,040 | +0.98% | 1.9천 |
|---|
| 2025.11.04 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,736 | ₩33,976 | ₩33,646 | ₩33,976 | +0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩33,522 | ₩33,869 | ₩33,522 | ₩33,837 | +0.94% | 1.4천 |
|---|
| 2025.10.30 | ₩34,683 | ₩34,683 | ₩34,423 | ₩34,423 | -0.75% | 300 |
|---|
| 2025.10.29 | ₩34,603 | ₩34,737 | ₩34,249 | ₩34,249 | -1.02% | 500 |
|---|
| 2025.10.28 | ₩34,696 | ₩34,775 | ₩34,670 | ₩34,775 | +0.23% | 700 |
|---|
| 2025.10.27 | ₩35,124 | ₩35,124 | ₩34,897 | ₩34,910 | -0.61% | 700 |
|---|
| 2025.10.24 | ₩35,030 | ₩35,030 | ₩34,843 | ₩34,843 | -0.53% | 3.2천 |
|---|
| 2025.10.23 | ₩34,805 | ₩34,805 | ₩34,805 | ₩34,805 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,550 | ₩34,590 | ₩34,350 | ₩34,468 | -0.24% | 1.3천 |
|---|
| 2025.10.21 | ₩34,223 | ₩34,523 | ₩34,223 | ₩34,403 | +0.53% | 3.2천 |
|---|
| 2025.10.20 | ₩34,269 | ₩34,390 | ₩34,136 | ₩34,256 | -0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩33,749 | ₩33,816 | ₩33,749 | ₩33,789 | +0.12% | 300 |
|---|
| 2025.10.16 | ₩34,056 | ₩34,056 | ₩33,576 | ₩33,576 | -1.41% | 1.2천 |
|---|
| 2025.10.15 | ₩34,630 | ₩34,630 | ₩34,309 | ₩34,376 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩33,942 | ₩34,430 | ₩33,942 | ₩34,350 | +1.20% | 2천 |
|---|
| 2025.10.13 | ₩33,507 | ₩33,816 | ₩33,507 | ₩33,768 | +0.78% | 700 |
|---|
| 2025.10.10 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 300 |
|---|