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 | ₩43,505 | ₩43,532 | ₩43,398 | ₩43,398 | -0.25% | 1천 |
| 2026.10.08 | ₩43,345 | ₩43,759 | ₩43,305 | ₩43,725 | +0.88% | 3.1천 |
| 2026.10.07 | ₩42,930 | ₩43,224 | ₩42,930 | ₩43,105 | +0.41% | 3.9천 |
| 2026.10.06 | ₩43,479 | ₩43,612 | ₩43,329 | ₩43,329 | -0.34% | 1.6천 |
| 2026.10.05 | ₩43,372 | ₩43,495 | ₩43,372 | ₩43,495 | +0.28% | 500 |
| 2026.10.02 | ₩43,412 | ₩43,505 | ₩43,245 | ₩43,385 | -0.06% | 7.1천 |
| 2026.10.01 | ₩42,315 | ₩43,144 | ₩42,315 | ₩43,129 | +1.92% | 4.4천 |
| 2026.09.30 | ₩42,984 | ₩42,984 | ₩42,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,629 |
| -0.82% |
| 7.3천 |
| 2026.09.29 | ₩42,890 | ₩42,909 | ₩42,890 | ₩42,909 | +0.04% | 700 |
|---|
| 2026.09.28 | ₩43,077 | ₩43,238 | ₩43,077 | ₩43,109 | +0.07% | 2.1천 |
|---|
| 2026.09.25 | ₩43,425 | ₩43,452 | ₩43,425 | ₩43,433 | +0.02% | 900 |
|---|
| 2026.09.24 | ₩43,224 | ₩43,305 | ₩43,184 | ₩43,262 | +0.09% | 5천 |
|---|
| 2026.09.23 | ₩43,545 | ₩43,612 | ₩43,345 | ₩43,345 | -0.46% | 2.1천 |
|---|
| 2026.09.22 | ₩43,719 | ₩43,840 | ₩43,719 | ₩43,840 | +0.28% | 2.7천 |
|---|
| 2026.09.21 | ₩43,733 | ₩43,733 | ₩43,545 | ₩43,545 | -0.43% | 1천 |
|---|
| 2026.09.18 | ₩43,572 | ₩43,678 | ₩43,479 | ₩43,678 | +0.24% | 3.1천 |
|---|
| 2026.09.17 | ₩44,602 | ₩44,602 | ₩44,361 | ₩44,361 | -0.54% | 700 |
|---|
| 2026.09.16 | ₩44,595 | ₩44,642 | ₩44,080 | ₩44,264 | -0.74% | 8.1천 |
|---|
| 2026.09.15 | ₩44,539 | ₩44,539 | ₩44,539 | ₩44,539 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩44,441 | ₩44,669 | ₩44,441 | ₩44,649 | +0.47% | 1.6천 |
|---|
| 2026.09.11 | ₩44,308 | ₩44,403 | ₩44,214 | ₩44,403 | +0.21% | 400 |
|---|
| 2026.09.10 | ₩43,933 | ₩44,054 | ₩43,866 | ₩44,054 | +0.27% | 2.1만 |
|---|
| 2026.09.09 | ₩44,334 | ₩44,375 | ₩44,040 | ₩44,187 | -0.33% | 3.6만 |
|---|
| 2026.09.08 | ₩45,351 | ₩45,351 | ₩44,629 | ₩44,629 | -1.59% | 3.7천 |
|---|
| 2026.09.04 | ₩45,271 | ₩45,477 | ₩45,271 | ₩45,477 | +0.45% | 300 |
|---|
| 2026.09.03 | ₩45,043 | ₩45,106 | ₩45,043 | ₩45,106 | +0.14% | 300 |
|---|
| 2026.09.02 | ₩45,070 | ₩45,070 | ₩44,976 | ₩44,976 | -0.21% | 1.5천 |
|---|
| 2026.09.01 | ₩44,401 | ₩44,401 | ₩44,274 | ₩44,274 | -0.29% | 700 |
|---|
| 2026.08.31 | ₩44,669 | ₩44,722 | ₩44,615 | ₩44,701 | +0.07% | 2천 |
|---|
| 2026.08.28 | ₩45,264 | ₩45,264 | ₩44,950 | ₩44,959 | -0.67% | 900 |
|---|
| 2026.08.27 | ₩44,923 | ₩44,923 | ₩44,922 | ₩44,922 | -0.00% | 500 |
|---|
| 2026.08.26 | ₩44,936 | ₩44,990 | ₩44,829 | ₩44,841 | -0.21% | 4.7천 |
|---|
| 2026.08.25 | ₩44,843 | ₩44,996 | ₩44,762 | ₩44,996 | +0.34% | 1.5천 |
|---|
| 2026.08.24 | ₩45,164 | ₩45,164 | ₩44,843 | ₩44,911 | -0.56% | 1.9천 |
|---|
| 2026.08.21 | ₩44,816 | ₩44,967 | ₩44,816 | ₩44,967 | +0.34% | 500 |
|---|
| 2026.08.20 | ₩44,696 | ₩44,696 | ₩44,535 | ₩44,535 | -0.36% | 1천 |
|---|
| 2026.08.19 | ₩45,257 | ₩45,257 | ₩44,880 | ₩44,880 | -0.83% | 4.5천 |
|---|
| 2026.08.18 | ₩44,990 | ₩44,990 | ₩44,774 | ₩44,774 | -0.48% | 700 |
|---|
| 2026.08.17 | ₩44,883 | ₩44,963 | ₩44,789 | ₩44,936 | +0.12% | 3.5천 |
|---|
| 2026.08.14 | ₩45,257 | ₩45,351 | ₩45,137 | ₩45,221 | -0.08% | 1만 |
|---|
| 2026.08.13 | ₩45,237 | ₩45,418 | ₩45,069 | ₩45,232 | -0.01% | 3.1천 |
|---|
| 2026.08.12 | ₩44,783 | ₩44,936 | ₩44,546 | ₩44,856 | +0.16% | 5.1천 |
|---|
| 2026.08.11 | ₩44,816 | ₩44,936 | ₩44,804 | ₩44,804 | -0.03% | 2.5천 |
|---|
| 2026.08.10 | ₩45,391 | ₩45,391 | ₩44,899 | ₩44,899 | -1.08% | 3.2천 |
|---|
| 2026.08.07 | ₩45,271 | ₩45,344 | ₩45,271 | ₩45,344 | +0.16% | 2천 |
|---|
| 2026.08.06 | ₩45,324 | ₩45,391 | ₩44,986 | ₩44,986 | -0.75% | 37만 |
|---|
| 2026.08.05 | ₩45,872 | ₩45,872 | ₩45,371 | ₩45,371 | -1.09% | 700 |
|---|
| 2026.08.04 | ₩45,150 | ₩45,585 | ₩45,150 | ₩45,558 | +0.90% | 7.1천 |
|---|
| 2026.08.03 | ₩44,655 | ₩44,980 | ₩44,655 | ₩44,980 | +0.73% | 1천 |
|---|
| 2026.07.31 | ₩44,014 | ₩44,289 | ₩44,014 | ₩44,289 | +0.63% | 1.8천 |
|---|
| 2026.07.30 | ₩44,334 | ₩44,518 | ₩44,334 | ₩44,518 | +0.41% | 900 |
|---|
| 2026.07.29 | ₩45,030 | ₩45,083 | ₩45,030 | ₩45,070 | +0.09% | 2.2천 |
|---|
| 2026.07.28 | ₩45,164 | ₩45,204 | ₩45,110 | ₩45,162 | -0.00% | 2.3만 |
|---|
| 2026.07.27 | ₩44,400 | ₩44,425 | ₩44,400 | ₩44,425 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩44,294 | ₩44,294 | ₩43,984 | ₩43,984 | -0.70% | 1.8천 |
|---|
| 2026.07.23 | ₩43,626 | ₩43,679 | ₩43,545 | ₩43,659 | +0.08% | 1.9천 |
|---|
| 2026.07.22 | ₩44,415 | ₩44,415 | ₩44,201 | ₩44,312 | -0.23% | 1.1천 |
|---|
| 2026.07.21 | ₩44,187 | ₩44,415 | ₩44,187 | ₩44,415 | +0.51% | 2.4천 |
|---|
| 2026.07.20 | ₩44,227 | ₩44,388 | ₩44,187 | ₩44,187 | -0.09% | 1.6천 |
|---|
| 2026.07.17 | ₩44,655 | ₩44,655 | ₩44,348 | ₩44,424 | -0.52% | 2천 |
|---|
| 2026.07.16 | ₩44,294 | ₩44,869 | ₩44,294 | ₩44,750 | +1.03% | 4.9천 |
|---|
| 2026.07.15 | ₩43,826 | ₩43,826 | ₩43,579 | ₩43,579 | -0.56% | 1.6천 |
|---|
| 2026.07.14 | ₩43,024 | ₩43,171 | ₩43,024 | ₩43,171 | +0.34% | 1.3천 |
|---|
| 2026.07.13 | ₩43,452 | ₩43,452 | ₩43,158 | ₩43,243 | -0.48% | 2.6천 |
|---|
| 2026.07.10 | ₩43,010 | ₩43,077 | ₩42,890 | ₩43,014 | +0.01% | 1.2천 |
|---|
| 2026.07.09 | ₩42,476 | ₩42,589 | ₩42,476 | ₩42,589 | +0.27% | 2천 |
|---|
| 2026.07.08 | ₩42,302 | ₩42,302 | ₩42,248 | ₩42,284 | -0.04% | 700 |
|---|
| 2026.07.07 | ₩43,077 | ₩43,077 | ₩42,863 | ₩42,863 | -0.50% | 1.5천 |
|---|
| 2026.07.06 | ₩42,703 | ₩43,091 | ₩42,703 | ₩42,970 | +0.63% | 16.2만 |
|---|
| 2026.07.02 | ₩43,051 | ₩43,051 | ₩42,649 | ₩42,818 | -0.54% | 9.7천 |
|---|
| 2026.07.01 | ₩43,398 | ₩43,412 | ₩43,064 | ₩43,073 | -0.75% | 2.5천 |
|---|
| 2026.06.30 | ₩42,596 | ₩42,810 | ₩42,582 | ₩42,722 | +0.30% | 3.5천 |
|---|
| 2026.06.29 | ₩42,823 | ₩42,974 | ₩42,716 | ₩42,974 | +0.35% | 4.5천 |
|---|
| 2026.06.26 | ₩42,542 | ₩43,251 | ₩42,476 | ₩42,476 | -0.16% | 4.2만 |
|---|
| 2026.06.25 | ₩42,529 | ₩42,689 | ₩42,141 | ₩42,344 | -0.43% | 1.2천 |
|---|
| 2026.06.24 | ₩41,967 | ₩42,295 | ₩41,967 | ₩42,171 | +0.48% | 1천 |
|---|
| 2026.06.23 | ₩41,499 | ₩41,712 | ₩41,499 | ₩41,712 | +0.51% | 300 |
|---|
| 2026.06.22 | ₩41,566 | ₩41,601 | ₩41,432 | ₩41,432 | -0.32% | 5.6천 |
|---|
| 2026.06.18 | ₩41,218 | ₩41,463 | ₩41,218 | ₩41,463 | +0.59% | 2.2천 |
|---|
| 2026.06.17 | ₩42,034 | ₩42,088 | ₩41,111 | ₩41,111 | -2.20% | 1.5천 |
|---|
| 2026.06.16 | ₩42,215 | ₩42,215 | ₩41,740 | ₩41,740 | -1.12% | 900 |
|---|
| 2026.06.15 | ₩42,569 | ₩42,569 | ₩41,927 | ₩41,927 | -1.51% | 1.4천 |
|---|
| 2026.06.12 | ₩42,796 | ₩42,796 | ₩42,668 | ₩42,668 | -0.30% | 500 |
|---|
| 2026.06.11 | ₩42,223 | ₩42,223 | ₩42,223 | ₩42,223 | 0.00% | 200 |
|---|
| 2026.06.10 | ₩41,713 | ₩41,887 | ₩41,513 | ₩41,513 | -0.48% | 3천 |
|---|
| 2026.06.09 | ₩41,165 | ₩41,447 | ₩40,563 | ₩41,447 | +0.69% | 3.1천 |
|---|
| 2026.06.08 | ₩41,299 | ₩41,299 | ₩41,201 | ₩41,201 | -0.24% | 9.7천 |
|---|
| 2026.06.05 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩40,962 | ₩41,031 | ₩40,962 | ₩41,011 | +0.12% | 1.8천 |
|---|
| 2026.06.03 | ₩40,657 | ₩40,657 | ₩40,362 | ₩40,399 | -0.63% | 600 |
|---|
| 2026.06.02 | ₩40,857 | ₩41,024 | ₩40,857 | ₩40,982 | +0.30% | 900 |
|---|
| 2026.06.01 | ₩40,376 | ₩40,693 | ₩40,376 | ₩40,693 | +0.79% | 3.4천 |
|---|
| 2026.05.29 | ₩40,576 | ₩40,618 | ₩40,404 | ₩40,404 | -0.43% | 1.4천 |
|---|
| 2026.05.28 | ₩40,697 | ₩40,697 | ₩40,643 | ₩40,677 | -0.05% | 2.3천 |
|---|
| 2026.05.27 | ₩40,750 | ₩40,750 | ₩40,630 | ₩40,705 | -0.11% | 1.8천 |
|---|
| 2026.05.26 | ₩40,717 | ₩40,717 | ₩40,536 | ₩40,685 | -0.08% | 3.1천 |
|---|
| 2026.05.22 | ₩40,055 | ₩40,282 | ₩40,055 | ₩40,282 | +0.57% | 1.1만 |
|---|
| 2026.05.21 | ₩39,901 | ₩40,095 | ₩39,901 | ₩40,017 | +0.29% | 1.5천 |
|---|
| 2026.05.20 | ₩39,814 | ₩39,914 | ₩39,787 | ₩39,914 | +0.25% | 2.8천 |
|---|
| 2026.05.19 | ₩39,359 | ₩39,359 | ₩39,131 | ₩39,131 | -0.58% | 300 |
|---|
| 2026.05.18 | ₩39,493 | ₩39,654 | ₩39,306 | ₩39,595 | +0.26% | 2.5천 |
|---|
| 2026.05.15 | ₩39,219 | ₩39,219 | ₩39,061 | ₩39,061 | -0.40% | 600 |
|---|
| 2026.05.14 | ₩39,556 | ₩39,556 | ₩39,507 | ₩39,507 | -0.13% | 300 |
|---|
| 2026.05.13 | ₩39,125 | ₩39,190 | ₩39,125 | ₩39,190 | +0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩39,560 | ₩39,584 | ₩39,482 | ₩39,482 | -0.20% | 2.5천 |
|---|
| 2026.05.11 | ₩40,322 | ₩40,322 | ₩39,949 | ₩39,949 | -0.93% | 700 |
|---|
| 2026.05.08 | ₩40,275 | ₩40,657 | ₩40,275 | ₩40,657 | +0.95% | 400 |
|---|
| 2026.05.07 | ₩40,657 | ₩40,657 | ₩40,499 | ₩40,499 | -0.39% | 400 |
|---|
| 2026.05.06 | ₩40,469 | ₩40,546 | ₩40,469 | ₩40,546 | +0.19% | 500 |
|---|
| 2026.05.05 | ₩40,469 | ₩40,483 | ₩40,453 | ₩40,453 | -0.04% | 500 |
|---|
| 2026.05.04 | ₩39,934 | ₩39,934 | ₩39,846 | ₩39,846 | -0.22% | 600 |
|---|
| 2026.05.01 | ₩40,362 | ₩40,516 | ₩39,921 | ₩40,516 | +0.38% | 1.7만 |
|---|
| 2026.04.30 | ₩40,536 | ₩40,645 | ₩40,536 | ₩40,645 | +0.27% | 700 |
|---|
| 2026.04.29 | ₩40,349 | ₩40,349 | ₩40,229 | ₩40,345 | -0.01% | 700 |
|---|
| 2026.04.28 | ₩40,523 | ₩40,630 | ₩40,523 | ₩40,603 | +0.20% | 1천 |
|---|
| 2026.04.27 | ₩40,523 | ₩40,643 | ₩40,483 | ₩40,586 | +0.16% | 1.2천 |
|---|
| 2026.04.24 | ₩40,336 | ₩40,376 | ₩40,312 | ₩40,312 | -0.06% | 1.4천 |
|---|
| 2026.04.23 | ₩40,309 | ₩40,309 | ₩40,293 | ₩40,293 | -0.04% | 600 |
|---|
| 2026.04.22 | ₩40,242 | ₩40,275 | ₩40,229 | ₩40,269 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩40,790 | ₩40,790 | ₩40,251 | ₩40,251 | -1.32% | 800 |
|---|
| 2026.04.20 | ₩39,894 | ₩40,416 | ₩39,894 | ₩40,416 | +1.31% | 600 |
|---|
| 2026.04.17 | ₩39,547 | ₩40,062 | ₩39,547 | ₩40,062 | +1.30% | 300 |
|---|
| 2026.04.16 | ₩39,186 | ₩39,186 | ₩39,092 | ₩39,180 | -0.01% | 800 |
|---|
| 2026.04.15 | ₩39,319 | ₩39,319 | ₩39,065 | ₩39,132 | -0.48% | 3.2천 |
|---|
| 2026.04.14 | ₩39,159 | ₩39,199 | ₩39,052 | ₩39,186 | +0.07% | 2.2만 |
|---|
| 2026.04.13 | ₩38,744 | ₩39,013 | ₩38,477 | ₩39,013 | +0.69% | 7.1천 |
|---|
| 2026.04.10 | ₩38,865 | ₩38,878 | ₩38,557 | ₩38,570 | -0.76% | 3.8천 |
|---|
| 2026.04.09 | ₩38,704 | ₩38,958 | ₩38,704 | ₩38,838 | +0.35% | 1.4천 |
|---|
| 2026.04.08 | ₩38,784 | ₩38,784 | ₩38,550 | ₩38,651 | -0.34% | 2.1천 |
|---|
| 2026.04.07 | ₩37,942 | ₩37,982 | ₩37,915 | ₩37,952 | +0.03% | 2.8천 |
|---|
| 2026.04.06 | ₩37,701 | ₩37,955 | ₩37,648 | ₩37,888 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩37,206 | ₩37,701 | ₩37,126 | ₩37,657 | +1.21% | 1.7천 |
|---|
| 2026.04.01 | ₩37,661 | ₩37,768 | ₩37,535 | ₩37,535 | -0.33% | 700 |
|---|
| 2026.03.31 | ₩37,460 | ₩37,470 | ₩37,220 | ₩37,470 | +0.02% | 1.6천 |
|---|
| 2026.03.30 | ₩37,340 | ₩37,340 | ₩36,965 | ₩37,012 | -0.88% | 4.7천 |
|---|
| 2026.03.27 | ₩37,305 | ₩37,407 | ₩37,082 | ₩37,082 | -0.60% | 900 |
|---|
| 2026.03.26 | ₩37,587 | ₩37,587 | ₩37,413 | ₩37,527 | -0.16% | 4.5천 |
|---|
| 2026.03.25 | ₩37,467 | ₩37,611 | ₩37,220 | ₩37,581 | +0.30% | 4.9천 |
|---|
| 2026.03.24 | ₩37,607 | ₩37,621 | ₩37,507 | ₩37,507 | -0.27% | 1.4천 |
|---|
| 2026.03.23 | ₩36,832 | ₩37,648 | ₩36,832 | ₩37,236 | +1.10% | 3.1천 |
|---|
| 2026.03.20 | ₩36,431 | ₩36,491 | ₩36,243 | ₩36,310 | -0.33% | 3.3천 |
|---|
| 2026.03.19 | ₩36,390 | ₩36,850 | ₩36,390 | ₩36,850 | +1.26% | 1.3천 |
|---|
| 2026.03.18 | ₩36,845 | ₩36,845 | ₩36,537 | ₩36,537 | -0.83% | 400 |
|---|
| 2026.03.17 | ₩36,925 | ₩37,006 | ₩36,925 | ₩36,961 | +0.10% | 1.7천 |
|---|
| 2026.03.16 | ₩37,093 | ₩37,093 | ₩36,932 | ₩36,932 | -0.43% | 800 |
|---|
| 2026.03.13 | ₩36,631 | ₩36,749 | ₩36,631 | ₩36,749 | +0.32% | 900 |
|---|
| 2026.03.12 | ₩37,046 | ₩37,059 | ₩36,786 | ₩36,786 | -0.70% | 1천 |
|---|
| 2026.03.11 | ₩37,567 | ₩37,734 | ₩37,522 | ₩37,522 | -0.12% | 700 |
|---|
| 2026.03.10 | ₩38,136 | ₩38,136 | ₩37,649 | ₩37,649 | -1.28% | 400 |
|---|
| 2026.03.09 | ₩37,162 | ₩37,936 | ₩37,162 | ₩37,936 | +2.08% | 1.1천 |
|---|
| 2026.03.06 | ₩37,607 | ₩38,121 | ₩37,260 | ₩38,121 | +1.37% | 7.1천 |
|---|
| 2026.03.05 | ₩38,865 | ₩39,012 | ₩38,691 | ₩38,842 | -0.06% | 4천 |
|---|
| 2026.03.04 | ₩39,299 | ₩39,299 | ₩39,299 | ₩39,299 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩38,330 | ₩38,998 | ₩38,330 | ₩38,960 | +1.64% | 2천 |
|---|
| 2026.03.02 | ₩38,518 | ₩39,060 | ₩38,510 | ₩39,060 | +1.41% | 5.1천 |
|---|
| 2026.02.27 | ₩38,961 | ₩38,961 | ₩38,961 | ₩38,961 | 0.00% | 300 |
|---|
| 2026.02.26 | ₩39,333 | ₩39,553 | ₩39,226 | ₩39,545 | +0.54% | 2.9천 |
|---|
| 2026.02.25 | ₩39,239 | ₩39,276 | ₩39,239 | ₩39,276 | +0.10% | 1천 |
|---|
| 2026.02.24 | ₩39,065 | ₩39,306 | ₩39,065 | ₩39,180 | +0.29% | 5천 |
|---|
| 2026.02.23 | ₩39,720 | ₩39,720 | ₩38,890 | ₩39,012 | -1.78% | 2천 |
|---|
| 2026.02.20 | ₩39,694 | ₩40,086 | ₩39,613 | ₩40,086 | +0.99% | 1.3천 |
|---|
| 2026.02.19 | ₩39,840 | ₩39,906 | ₩39,814 | ₩39,906 | +0.17% | 800 |
|---|
| 2026.02.18 | ₩39,961 | ₩40,079 | ₩39,961 | ₩40,079 | +0.29% | 300 |
|---|
| 2026.02.17 | ₩39,426 | ₩39,786 | ₩39,426 | ₩39,786 | +0.91% | 1천 |
|---|
| 2026.02.13 | ₩39,707 | ₩39,868 | ₩39,674 | ₩39,746 | +0.10% | 1.7천 |
|---|
| 2026.02.12 | ₩39,306 | ₩39,373 | ₩39,306 | ₩39,306 | 0.00% | 2.7천 |
|---|
| 2026.02.11 | ₩40,262 | ₩40,262 | ₩40,001 | ₩40,107 | -0.39% | 1.3천 |
|---|
| 2026.02.10 | ₩40,162 | ₩40,389 | ₩40,162 | ₩40,226 | +0.16% | 2.5천 |
|---|
| 2026.02.09 | ₩40,122 | ₩40,349 | ₩40,108 | ₩40,144 | +0.06% | 4.8천 |
|---|
| 2026.02.06 | ₩40,242 | ₩40,547 | ₩40,242 | ₩40,547 | +0.76% | 2.6천 |
|---|
| 2026.02.05 | ₩39,814 | ₩39,814 | ₩39,480 | ₩39,536 | -0.70% | 1천 |
|---|
| 2026.02.04 | ₩39,346 | ₩40,035 | ₩39,346 | ₩39,933 | +1.49% | 2.3천 |
|---|
| 2026.02.03 | ₩39,266 | ₩39,413 | ₩38,985 | ₩39,099 | -0.43% | 3.2천 |
|---|
| 2026.02.02 | ₩38,731 | ₩39,192 | ₩38,731 | ₩39,125 | +1.02% | 6.5천 |
|---|
| 2026.01.30 | ₩38,116 | ₩38,463 | ₩38,116 | ₩38,463 | +0.91% | 1.3천 |
|---|
| 2026.01.29 | ₩38,136 | ₩38,303 | ₩38,061 | ₩38,303 | +0.44% | 3.5천 |
|---|
| 2026.01.28 | ₩38,089 | ₩38,089 | ₩37,567 | ₩37,714 | -0.98% | 7.3천 |
|---|
| 2026.01.27 | ₩38,182 | ₩38,223 | ₩38,142 | ₩38,223 | +0.11% | 4천 |
|---|
| 2026.01.26 | ₩38,102 | ₩38,289 | ₩37,902 | ₩38,176 | +0.19% | 7.4천 |
|---|
| 2026.01.23 | ₩38,185 | ₩38,185 | ₩38,156 | ₩38,156 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩38,931 | ₩38,985 | ₩38,677 | ₩38,739 | -0.49% | 2.4천 |
|---|
| 2026.01.21 | ₩38,156 | ₩38,586 | ₩38,156 | ₩38,586 | +1.13% | 2.7천 |
|---|
| 2026.01.20 | ₩37,741 | ₩37,755 | ₩37,387 | ₩37,434 | -0.82% | 6.7천 |
|---|
| 2026.01.16 | ₩38,263 | ₩38,263 | ₩38,102 | ₩38,124 | -0.36% | 2.8천 |
|---|
| 2026.01.15 | ₩37,835 | ₩38,417 | ₩37,835 | ₩38,394 | +1.48% | 9.6천 |
|---|
| 2026.01.14 | ₩37,768 | ₩37,955 | ₩37,756 | ₩37,841 | +0.19% | 3.3천 |
|---|
| 2026.01.13 | ₩37,648 | ₩37,755 | ₩37,594 | ₩37,607 | -0.11% | 8천 |
|---|
| 2026.01.12 | ₩37,581 | ₩37,688 | ₩37,206 | ₩37,634 | +0.14% | 1.9천 |
|---|
| 2026.01.09 | ₩37,594 | ₩37,785 | ₩37,558 | ₩37,760 | +0.44% | 2.6천 |
|---|
| 2026.01.08 | ₩36,899 | ₩37,755 | ₩36,778 | ₩37,630 | +1.98% | 1.2천 |
|---|
| 2026.01.07 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 900 |
|---|
| 2026.01.06 | ₩36,751 | ₩37,139 | ₩36,751 | ₩37,139 | +1.06% | 34.7만 |
|---|
| 2026.01.05 | ₩36,832 | ₩36,858 | ₩36,550 | ₩36,550 | -0.77% | 2.9천 |
|---|
| 2026.01.02 | ₩35,855 | ₩36,203 | ₩35,789 | ₩35,964 | +0.30% | 3.3천 |
|---|
| 2025.12.31 | ₩36,176 | ₩36,176 | ₩35,805 | ₩35,822 | -0.98% | 2.8천 |
|---|
| 2025.12.30 | ₩36,270 | ₩36,270 | ₩36,150 | ₩36,188 | -0.22% | 3.3천 |
|---|
| 2025.12.29 | ₩36,163 | ₩36,221 | ₩36,163 | ₩36,221 | +0.16% | 300 |
|---|
| 2025.12.26 | ₩36,163 | ₩36,267 | ₩36,134 | ₩36,267 | +0.29% | 1천 |
|---|
| 2025.12.24 | ₩36,350 | ₩36,350 | ₩36,302 | ₩36,302 | -0.13% | 600 |
|---|
| 2025.12.23 | ₩36,190 | ₩36,190 | ₩36,136 | ₩36,142 | -0.13% | 1.1천 |
|---|
| 2025.12.22 | ₩36,591 | ₩36,591 | ₩36,325 | ₩36,325 | -0.73% | 900 |
|---|
| 2025.12.19 | ₩36,283 | ₩36,361 | ₩36,257 | ₩36,361 | +0.21% | 2.3천 |
|---|
| 2025.12.18 | ₩36,899 | ₩36,899 | ₩36,698 | ₩36,729 | -0.46% | 2.8천 |
|---|
| 2025.12.17 | ₩37,086 | ₩37,086 | ₩36,845 | ₩36,856 | -0.62% | 700 |
|---|
| 2025.12.16 | ₩36,872 | ₩36,872 | ₩36,745 | ₩36,745 | -0.34% | 2.2천 |
|---|
| 2025.12.15 | ₩36,925 | ₩36,986 | ₩36,818 | ₩36,888 | -0.10% | 2.3천 |
|---|
| 2025.12.12 | ₩37,046 | ₩37,046 | ₩36,925 | ₩36,925 | -0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩37,139 | ₩37,139 | ₩37,139 | ₩37,139 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩36,136 | ₩36,784 | ₩36,136 | ₩36,784 | +1.79% | 700 |
|---|
| 2025.12.09 | ₩35,641 | ₩35,775 | ₩35,641 | ₩35,767 | +0.35% | 700 |
|---|
| 2025.12.08 | ₩35,695 | ₩35,695 | ₩35,509 | ₩35,509 | -0.52% | 700 |
|---|
| 2025.12.05 | ₩35,842 | ₩35,896 | ₩35,706 | ₩35,706 | -0.38% | 2.5천 |
|---|
| 2025.12.04 | ₩35,683 | ₩35,909 | ₩35,683 | ₩35,759 | +0.21% | 3.4천 |
|---|
| 2025.12.03 | ₩35,894 | ₩35,894 | ₩35,894 | ₩35,894 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩35,100 | ₩35,291 | ₩35,100 | ₩35,291 | +0.54% | 400 |
|---|
| 2025.12.01 | ₩35,441 | ₩35,468 | ₩35,217 | ₩35,217 | -0.63% | 2.3천 |
|---|
| 2025.11.28 | ₩35,267 | ₩35,350 | ₩35,203 | ₩35,203 | -0.18% | 1천 |
|---|
| 2025.11.26 | ₩35,274 | ₩35,274 | ₩35,274 | ₩35,274 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩34,999 | ₩35,040 | ₩34,866 | ₩35,040 | +0.11% | 2.5천 |
|---|
| 2025.11.24 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩34,133 | ₩34,133 | ₩33,983 | ₩33,983 | -0.44% | 900 |
|---|
| 2025.11.20 | ₩33,421 | ₩33,431 | ₩32,869 | ₩32,869 | -1.65% | 700 |
|---|
| 2025.11.19 | ₩33,219 | ₩33,301 | ₩33,141 | ₩33,141 | -0.24% | 8.1천 |
|---|
| 2025.11.18 | ₩33,154 | ₩33,272 | ₩33,154 | ₩33,272 | +0.35% | 500 |
|---|
| 2025.11.17 | ₩33,194 | ₩33,194 | ₩33,185 | ₩33,185 | -0.03% | 200 |
|---|
| 2025.11.14 | ₩33,702 | ₩33,907 | ₩33,702 | ₩33,907 | +0.61% | 300 |
|---|
| 2025.11.13 | ₩34,531 | ₩34,549 | ₩34,010 | ₩34,117 | -1.20% | 4.3천 |
|---|
| 2025.11.12 | ₩34,652 | ₩34,652 | ₩34,399 | ₩34,399 | -0.73% | 1.4천 |
|---|
| 2025.11.11 | ₩34,332 | ₩34,772 | ₩34,317 | ₩34,346 | +0.04% | 1.6천 |
|---|
| 2025.11.10 | ₩34,251 | ₩34,315 | ₩34,251 | ₩34,315 | +0.19% | 300 |
|---|
| 2025.11.07 | ₩33,801 | ₩34,018 | ₩33,702 | ₩34,018 | +0.64% | 1.3천 |
|---|
| 2025.11.06 | ₩34,291 | ₩34,398 | ₩34,041 | ₩34,041 | -0.73% | 1.9천 |
|---|
| 2025.11.05 | ₩33,782 | ₩34,117 | ₩33,782 | ₩34,114 | +0.98% | 1.9천 |
|---|
| 2025.11.04 | ₩33,748 | ₩33,748 | ₩33,748 | ₩33,748 | 0.00% | 200 |
|---|
| 2025.11.03 | ₩33,809 | ₩34,050 | ₩33,720 | ₩34,050 | +0.71% | 1.3천 |
|---|
| 2025.10.31 | ₩33,595 | ₩33,943 | ₩33,595 | ₩33,911 | +0.94% | 1.4천 |
|---|
| 2025.10.30 | ₩34,759 | ₩34,759 | ₩34,498 | ₩34,498 | -0.75% | 300 |
|---|
| 2025.10.29 | ₩34,679 | ₩34,812 | ₩34,324 | ₩34,324 | -1.02% | 500 |
|---|
| 2025.10.28 | ₩34,772 | ₩34,851 | ₩34,745 | ₩34,851 | +0.23% | 700 |
|---|
| 2025.10.27 | ₩35,200 | ₩35,200 | ₩34,973 | ₩34,986 | -0.61% | 700 |
|---|
| 2025.10.24 | ₩35,106 | ₩35,106 | ₩34,919 | ₩34,919 | -0.53% | 3.2천 |
|---|
| 2025.10.23 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩34,625 | ₩34,665 | ₩34,424 | ₩34,543 | -0.24% | 1.3천 |
|---|
| 2025.10.21 | ₩34,297 | ₩34,598 | ₩34,297 | ₩34,478 | +0.53% | 3.2천 |
|---|
| 2025.10.20 | ₩34,344 | ₩34,465 | ₩34,210 | ₩34,331 | -0.04% | 1.5천 |
|---|
| 2025.10.17 | ₩33,823 | ₩33,889 | ₩33,823 | ₩33,863 | +0.12% | 300 |
|---|
| 2025.10.16 | ₩34,130 | ₩34,130 | ₩33,649 | ₩33,649 | -1.41% | 1.2천 |
|---|
| 2025.10.15 | ₩34,705 | ₩34,705 | ₩34,384 | ₩34,451 | -0.73% | 1.6천 |
|---|
| 2025.10.14 | ₩34,017 | ₩34,505 | ₩34,017 | ₩34,424 | +1.20% | 2천 |
|---|
| 2025.10.13 | ₩33,581 | ₩33,889 | ₩33,581 | ₩33,841 | +0.78% | 700 |
|---|
| 2025.10.10 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 300 |
|---|