시장 데이터를 불러오는 중
전체 종목
Cambria Shareholder Yield ETF 과거 주가
Cambria Shareholder Yield ETF · SYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Shareholder Yield ETF · SYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩110,150 | ₩110,203 | ₩109,788 | ₩109,788 | -0.33% | 2만 |
| 2026.10.08 | ₩108,367 | ₩110,324 | ₩108,367 | ₩110,324 | +1.81% | 5.5만 |
| 2026.10.07 | ₩108,729 | ₩108,970 | ₩108,166 | ₩108,528 | -0.18% | 3.1만 |
| 2026.10.06 | ₩109,399 | ₩109,855 | ₩109,212 | ₩109,417 | +0.02% | 2.9만 |
| 2026.10.05 | ₩108,810 | ₩109,669 | ₩108,354 | ₩109,272 | +0.42% | 4.4만 |
| 2026.10.02 | ₩108,635 | ₩109,169 | ₩108,434 | ₩108,810 | +0.16% | 3.1만 |
| 2026.10.01 | ₩107,764 | ₩108,756 | ₩107,202 | ₩108,702 | +0.87% | 3만 |
| 2026.09.30 | ₩109,185 | ₩109,185 | ₩107,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,992 |
| -1.09% |
| 2만 |
| 2026.09.29 | ₩108,997 | ₩109,064 | ₩108,354 | ₩108,649 | -0.32% | 2.4만 |
|---|
| 2026.09.28 | ₩109,707 | ₩110,135 | ₩109,198 | ₩109,198 | -0.46% | 2.1만 |
|---|
| 2026.09.25 | ₩109,520 | ₩110,163 | ₩109,145 | ₩110,109 | +0.54% | 4.1만 |
|---|
| 2026.09.24 | ₩110,056 | ₩110,214 | ₩109,426 | ₩109,614 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩110,498 | ₩110,659 | ₩109,868 | ₩109,868 | -0.57% | 2.6만 |
|---|
| 2026.09.22 | ₩111,436 | ₩111,691 | ₩110,739 | ₩110,739 | -0.63% | 2.3만 |
|---|
| 2026.09.21 | ₩112,173 | ₩112,173 | ₩111,128 | ₩111,181 | -0.88% | 5.8만 |
|---|
| 2026.09.18 | ₩112,374 | ₩112,374 | ₩111,557 | ₩111,932 | -0.39% | 4.6만 |
|---|
| 2026.09.17 | ₩113,928 | ₩113,982 | ₩113,446 | ₩113,446 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩114,719 | ₩114,840 | ₩112,655 | ₩113,459 | -1.10% | 2.2만 |
|---|
| 2026.09.15 | ₩114,398 | ₩115,007 | ₩114,120 | ₩114,545 | +0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩114,746 | ₩115,460 | ₩114,451 | ₩114,639 | -0.09% | 2.5만 |
|---|
| 2026.09.11 | ₩114,679 | ₩114,920 | ₩114,250 | ₩114,719 | +0.04% | 3.1만 |
|---|
| 2026.09.10 | ₩114,290 | ₩114,451 | ₩113,620 | ₩113,862 | -0.38% | 3.9만 |
|---|
| 2026.09.09 | ₩115,403 | ₩115,403 | ₩114,304 | ₩114,398 | -0.87% | 2.7만 |
|---|
| 2026.09.08 | ₩116,421 | ₩116,421 | ₩115,068 | ₩115,068 | -1.16% | 1.5만 |
|---|
| 2026.09.04 | ₩115,858 | ₩116,858 | ₩115,711 | ₩116,602 | +0.64% | 1.6만 |
|---|
| 2026.09.03 | ₩116,850 | ₩117,024 | ₩116,073 | ₩116,642 | -0.18% | 2.5만 |
|---|
| 2026.09.02 | ₩114,491 | ₩116,551 | ₩114,491 | ₩116,193 | +1.49% | 3.5만 |
|---|
| 2026.09.01 | ₩115,161 | ₩115,684 | ₩114,424 | ₩114,679 | -0.42% | 3.3만 |
|---|
| 2026.08.31 | ₩115,939 | ₩116,354 | ₩115,121 | ₩115,282 | -0.57% | 3.8만 |
|---|
| 2026.08.28 | ₩115,684 | ₩116,421 | ₩115,483 | ₩115,704 | +0.02% | 3.3만 |
|---|
| 2026.08.27 | ₩116,314 | ₩116,314 | ₩115,429 | ₩115,872 | -0.38% | 8.5만 |
|---|
| 2026.08.26 | ₩115,791 | ₩116,421 | ₩115,697 | ₩116,193 | +0.35% | 5.9만 |
|---|
| 2026.08.25 | ₩115,898 | ₩115,898 | ₩115,041 | ₩115,637 | -0.23% | 4.1만 |
|---|
| 2026.08.24 | ₩116,086 | ₩116,722 | ₩115,738 | ₩116,006 | -0.07% | 2.5만 |
|---|
| 2026.08.21 | ₩115,569 | ₩116,166 | ₩115,569 | ₩116,073 | +0.44% | 3.5만 |
|---|
| 2026.08.20 | ₩115,148 | ₩115,523 | ₩114,880 | ₩114,887 | -0.23% | 3.4만 |
|---|
| 2026.08.19 | ₩115,630 | ₩116,702 | ₩115,349 | ₩115,496 | -0.12% | 4.4만 |
|---|
| 2026.08.18 | ₩114,786 | ₩115,583 | ₩114,786 | ₩114,927 | +0.12% | 3.8만 |
|---|
| 2026.08.17 | ₩115,510 | ₩115,510 | ₩114,944 | ₩115,001 | -0.44% | 3.6만 |
|---|
| 2026.08.14 | ₩115,336 | ₩115,738 | ₩115,242 | ₩115,638 | +0.26% | 2.5만 |
|---|
| 2026.08.13 | ₩114,156 | ₩115,214 | ₩114,156 | ₩115,121 | +0.85% | 3만 |
|---|
| 2026.08.12 | ₩114,049 | ₩114,357 | ₩113,446 | ₩114,278 | +0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩113,969 | ₩114,451 | ₩113,969 | ₩114,009 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩113,593 | ₩114,040 | ₩113,433 | ₩113,935 | +0.30% | 3만 |
|---|
| 2026.08.07 | ₩113,513 | ₩114,022 | ₩112,923 | ₩113,660 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩113,996 | ₩113,996 | ₩113,067 | ₩113,067 | -0.81% | 14.5만 |
|---|
| 2026.08.05 | ₩114,666 | ₩114,666 | ₩113,486 | ₩113,486 | -1.03% | 7.8만 |
|---|
| 2026.08.04 | ₩112,843 | ₩114,076 | ₩112,307 | ₩114,076 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩111,818 | ₩113,057 | ₩111,818 | ₩112,856 | +0.93% | 3.4만 |
|---|
| 2026.07.31 | ₩112,280 | ₩112,280 | ₩110,860 | ₩111,570 | -0.63% | 1.9만 |
|---|
| 2026.07.30 | ₩113,017 | ₩113,017 | ₩111,420 | ₩112,267 | -0.66% | 4.4만 |
|---|
| 2026.07.29 | ₩114,009 | ₩114,478 | ₩113,406 | ₩113,446 | -0.49% | 3.2만 |
|---|
| 2026.07.28 | ₩113,366 | ₩113,996 | ₩113,366 | ₩113,687 | +0.28% | 2.6만 |
|---|
| 2026.07.27 | ₩111,476 | ₩112,307 | ₩111,463 | ₩112,133 | +0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩110,284 | ₩111,697 | ₩110,284 | ₩111,101 | +0.74% | 1.4만 |
|---|
| 2026.07.23 | ₩111,262 | ₩111,262 | ₩109,694 | ₩110,042 | -1.10% | 9.7만 |
|---|
| 2026.07.22 | ₩111,764 | ₩111,764 | ₩111,007 | ₩111,396 | -0.33% | 2.1만 |
|---|
| 2026.07.21 | ₩110,833 | ₩111,014 | ₩110,176 | ₩110,967 | +0.12% | 3.3만 |
|---|
| 2026.07.20 | ₩111,302 | ₩111,302 | ₩110,458 | ₩110,458 | -0.76% | 2.5만 |
|---|
| 2026.07.17 | ₩111,289 | ₩112,488 | ₩110,820 | ₩111,195 | -0.08% | 1.9만 |
|---|
| 2026.07.16 | ₩109,828 | ₩111,644 | ₩109,828 | ₩111,583 | +1.60% | 2.5만 |
|---|
| 2026.07.15 | ₩108,890 | ₩109,862 | ₩108,850 | ₩109,513 | +0.57% | 2.2만 |
|---|
| 2026.07.14 | ₩108,930 | ₩110,109 | ₩108,207 | ₩108,676 | -0.23% | 2.5만 |
|---|
| 2026.07.13 | ₩107,858 | ₩109,332 | ₩107,858 | ₩108,836 | +0.91% | 2.4만 |
|---|
| 2026.07.10 | ₩107,403 | ₩108,032 | ₩107,403 | ₩107,805 | +0.37% | 3.3만 |
|---|
| 2026.07.09 | ₩106,438 | ₩107,269 | ₩106,331 | ₩106,974 | +0.50% | 2.9만 |
|---|
| 2026.07.08 | ₩107,550 | ₩107,550 | ₩106,384 | ₩106,518 | -0.96% | 2.3만 |
|---|
| 2026.07.07 | ₩107,805 | ₩108,475 | ₩107,644 | ₩107,751 | -0.05% | 2.1만 |
|---|
| 2026.07.06 | ₩107,175 | ₩107,617 | ₩106,813 | ₩107,362 | +0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩107,081 | ₩107,724 | ₩106,552 | ₩107,523 | +0.41% | 4만 |
|---|
| 2026.07.01 | ₩105,540 | ₩107,132 | ₩105,540 | ₩106,331 | +0.75% | 2.4만 |
|---|
| 2026.06.30 | ₩106,572 | ₩106,572 | ₩105,942 | ₩105,978 | -0.56% | 1.4만 |
|---|
| 2026.06.29 | ₩107,604 | ₩107,604 | ₩106,398 | ₩106,666 | -0.87% | 2.2만 |
|---|
| 2026.06.26 | ₩105,969 | ₩107,483 | ₩105,969 | ₩107,483 | +1.43% | 2만 |
|---|
| 2026.06.25 | ₩105,888 | ₩107,202 | ₩105,768 | ₩106,317 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩104,883 | ₩106,103 | ₩104,883 | ₩105,674 | +0.75% | 1.1만 |
|---|
| 2026.06.23 | ₩104,173 | ₩105,486 | ₩104,173 | ₩105,178 | +0.96% | 4.5만 |
|---|
| 2026.06.22 | ₩104,669 | ₩105,433 | ₩104,669 | ₩105,071 | +0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩105,419 | ₩105,419 | ₩104,479 | ₩104,723 | -0.66% | 2.8만 |
|---|
| 2026.06.17 | ₩106,599 | ₩107,362 | ₩105,017 | ₩105,111 | -1.40% | 4만 |
|---|
| 2026.06.16 | ₩106,759 | ₩107,590 | ₩106,572 | ₩106,666 | -0.09% | 2.2만 |
|---|
| 2026.06.15 | ₩108,421 | ₩108,528 | ₩107,108 | ₩107,108 | -1.21% | 4만 |
|---|
| 2026.06.12 | ₩108,073 | ₩108,902 | ₩107,925 | ₩108,542 | +0.43% | 3.3만 |
|---|
| 2026.06.11 | ₩106,277 | ₩107,577 | ₩106,277 | ₩107,483 | +1.13% | 5만 |
|---|
| 2026.06.10 | ₩106,089 | ₩107,235 | ₩105,942 | ₩105,955 | -0.13% | 2.8만 |
|---|
| 2026.06.09 | ₩106,156 | ₩107,041 | ₩105,044 | ₩106,297 | +0.13% | 9.9만 |
|---|
| 2026.06.08 | ₩105,513 | ₩105,949 | ₩105,165 | ₩105,594 | +0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩105,460 | ₩105,788 | ₩104,763 | ₩104,897 | -0.53% | 6.5만 |
|---|
| 2026.06.04 | ₩105,366 | ₩106,237 | ₩105,366 | ₩105,915 | +0.52% | 3.9만 |
|---|
| 2026.06.03 | ₩105,540 | ₩105,640 | ₩105,218 | ₩105,245 | -0.28% | 3.1만 |
|---|
| 2026.06.02 | ₩105,406 | ₩106,197 | ₩105,406 | ₩105,808 | +0.38% | 2.9만 |
|---|
| 2026.06.01 | ₩104,910 | ₩105,305 | ₩104,646 | ₩105,098 | +0.18% | 3만 |
|---|
| 2026.05.29 | ₩105,111 | ₩105,299 | ₩104,522 | ₩104,702 | -0.39% | 3.9만 |
|---|
| 2026.05.28 | ₩105,768 | ₩105,768 | ₩104,950 | ₩105,379 | -0.37% | 7.4만 |
|---|
| 2026.05.27 | ₩105,714 | ₩106,679 | ₩105,714 | ₩106,022 | +0.29% | 4.1만 |
|---|
| 2026.05.26 | ₩105,795 | ₩106,364 | ₩105,781 | ₩105,942 | +0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩105,419 | ₩105,848 | ₩105,285 | ₩105,594 | +0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩104,481 | ₩105,178 | ₩103,691 | ₩104,924 | +0.42% | 3만 |
|---|
| 2026.05.20 | ₩103,396 | ₩104,749 | ₩102,994 | ₩104,749 | +1.31% | 5.8만 |
|---|
| 2026.05.19 | ₩103,932 | ₩103,932 | ₩102,873 | ₩103,316 | -0.59% | 4.1만 |
|---|
| 2026.05.18 | ₩103,262 | ₩104,589 | ₩103,088 | ₩104,106 | +0.82% | 9.6만 |
|---|
| 2026.05.15 | ₩103,691 | ₩103,704 | ₩103,141 | ₩103,262 | -0.41% | 5.3만 |
|---|
| 2026.05.14 | ₩104,200 | ₩104,743 | ₩104,039 | ₩104,187 | -0.01% | 7만 |
|---|
| 2026.05.13 | ₩104,254 | ₩104,254 | ₩103,289 | ₩103,744 | -0.49% | 2.9만 |
|---|
| 2026.05.12 | ₩104,910 | ₩104,910 | ₩103,744 | ₩104,475 | -0.42% | 4.4만 |
|---|
| 2026.05.11 | ₩105,607 | ₩105,982 | ₩104,622 | ₩104,790 | -0.77% | 4.6만 |
|---|
| 2026.05.08 | ₩105,352 | ₩105,540 | ₩104,347 | ₩105,312 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩106,063 | ₩106,143 | ₩104,964 | ₩104,991 | -1.01% | 3.1만 |
|---|
| 2026.05.06 | ₩105,875 | ₩106,558 | ₩105,875 | ₩105,969 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩105,218 | ₩106,371 | ₩105,058 | ₩106,036 | +0.78% | 4.5만 |
|---|
| 2026.05.04 | ₩105,781 | ₩105,795 | ₩104,589 | ₩104,883 | -0.85% | 6.4만 |
|---|
| 2026.05.01 | ₩106,759 | ₩106,880 | ₩105,875 | ₩105,929 | -0.78% | 30.7만 |
|---|
| 2026.04.30 | ₩104,910 | ₩106,934 | ₩104,910 | ₩106,639 | +1.65% | 10.3만 |
|---|
| 2026.04.29 | ₩105,446 | ₩105,661 | ₩104,924 | ₩105,379 | -0.06% | 3.4만 |
|---|
| 2026.04.28 | ₩106,089 | ₩106,652 | ₩105,238 | ₩105,433 | -0.62% | 2.1만 |
|---|
| 2026.04.27 | ₩105,982 | ₩106,210 | ₩105,458 | ₩105,687 | -0.28% | 5만 |
|---|
| 2026.04.24 | ₩105,419 | ₩105,620 | ₩104,937 | ₩105,044 | -0.36% | 7.5만 |
|---|
| 2026.04.23 | ₩105,674 | ₩105,868 | ₩104,910 | ₩105,707 | +0.03% | 5.5만 |
|---|
| 2026.04.22 | ₩106,197 | ₩106,290 | ₩105,315 | ₩105,661 | -0.50% | 8.1만 |
|---|
| 2026.04.21 | ₩105,902 | ₩106,451 | ₩105,446 | ₩105,580 | -0.30% | 4.7만 |
|---|
| 2026.04.20 | ₩104,200 | ₩105,406 | ₩104,200 | ₩105,312 | +1.07% | 5.3만 |
|---|
| 2026.04.17 | ₩103,517 | ₩105,064 | ₩103,259 | ₩104,522 | +0.97% | 6.9만 |
|---|
| 2026.04.16 | ₩103,034 | ₩103,878 | ₩103,034 | ₩103,624 | +0.57% | 4.9만 |
|---|
| 2026.04.15 | ₩103,074 | ₩103,115 | ₩102,445 | ₩102,806 | -0.26% | 3.1만 |
|---|
| 2026.04.14 | ₩103,302 | ₩103,450 | ₩102,873 | ₩103,088 | -0.21% | 3.6만 |
|---|
| 2026.04.13 | ₩102,471 | ₩103,530 | ₩102,069 | ₩103,463 | +0.97% | 3.1만 |
|---|
| 2026.04.10 | ₩103,249 | ₩103,275 | ₩102,378 | ₩102,605 | -0.62% | 2.9만 |
|---|
| 2026.04.09 | ₩102,632 | ₩103,476 | ₩102,632 | ₩103,155 | +0.51% | 4.6만 |
|---|
| 2026.04.08 | ₩102,378 | ₩103,061 | ₩102,257 | ₩102,914 | +0.52% | 3.6만 |
|---|
| 2026.04.07 | ₩101,413 | ₩102,096 | ₩101,413 | ₩101,761 | +0.34% | 4만 |
|---|
| 2026.04.06 | ₩100,957 | ₩101,761 | ₩100,703 | ₩101,761 | +0.80% | 11.1만 |
|---|
| 2026.04.02 | ₩100,354 | ₩101,533 | ₩100,006 | ₩101,252 | +0.89% | 3.9만 |
|---|
| 2026.04.01 | ₩101,131 | ₩101,355 | ₩100,555 | ₩100,810 | -0.32% | 5.6만 |
|---|
| 2026.03.31 | ₩100,394 | ₩102,029 | ₩100,274 | ₩101,051 | +0.65% | 6.1만 |
|---|
| 2026.03.30 | ₩100,635 | ₩100,729 | ₩99,322 | ₩99,617 | -1.01% | 3.4만 |
|---|
| 2026.03.27 | ₩101,038 | ₩101,038 | ₩99,764 | ₩99,845 | -1.18% | 5만 |
|---|
| 2026.03.26 | ₩100,180 | ₩101,661 | ₩100,180 | ₩100,904 | +0.72% | 9.1만 |
|---|
| 2026.03.25 | ₩100,502 | ₩100,890 | ₩99,845 | ₩100,729 | +0.23% | 3.2만 |
|---|
| 2026.03.24 | ₩98,599 | ₩100,441 | ₩98,599 | ₩100,032 | +1.45% | 14.3만 |
|---|
| 2026.03.23 | ₩97,996 | ₩99,535 | ₩97,808 | ₩98,498 | +0.51% | 7.3만 |
|---|
| 2026.03.20 | ₩97,915 | ₩97,915 | ₩96,609 | ₩97,125 | -0.81% | 6만 |
|---|
| 2026.03.19 | ₩97,701 | ₩99,255 | ₩97,701 | ₩98,558 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩99,068 | ₩99,557 | ₩98,549 | ₩98,549 | -0.52% | 4만 |
|---|
| 2026.03.17 | ₩98,800 | ₩100,146 | ₩98,800 | ₩99,362 | +0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩98,612 | ₩99,242 | ₩98,465 | ₩98,465 | -0.15% | 3.6만 |
|---|
| 2026.03.13 | ₩99,135 | ₩99,349 | ₩98,264 | ₩98,317 | -0.82% | 6.2만 |
|---|
| 2026.03.12 | ₩98,907 | ₩99,470 | ₩98,679 | ₩98,813 | -0.09% | 2만 |
|---|
| 2026.03.11 | ₩98,880 | ₩99,758 | ₩98,773 | ₩99,483 | +0.61% | 3.3만 |
|---|
| 2026.03.10 | ₩99,764 | ₩100,582 | ₩99,081 | ₩99,148 | -0.62% | 4만 |
|---|
| 2026.03.09 | ₩99,577 | ₩100,327 | ₩97,788 | ₩100,032 | +0.46% | 3.7만 |
|---|
| 2026.03.06 | ₩100,957 | ₩101,708 | ₩99,443 | ₩100,354 | -0.60% | 4.6만 |
|---|
| 2026.03.05 | ₩102,217 | ₩103,094 | ₩101,641 | ₩102,029 | -0.18% | 4.8만 |
|---|
| 2026.03.04 | ₩102,136 | ₩102,780 | ₩101,346 | ₩102,592 | +0.45% | 6.3만 |
|---|
| 2026.03.03 | ₩101,105 | ₩102,297 | ₩99,952 | ₩102,043 | +0.93% | 9.1만 |
|---|
| 2026.03.02 | ₩101,520 | ₩102,565 | ₩100,877 | ₩102,404 | +0.87% | 7.4만 |
|---|
| 2026.02.27 | ₩101,962 | ₩102,063 | ₩101,182 | ₩102,002 | +0.04% | 3.4만 |
|---|
| 2026.02.26 | ₩102,043 | ₩102,927 | ₩101,949 | ₩102,713 | +0.66% | 5.6만 |
|---|
| 2026.02.25 | ₩102,739 | ₩102,739 | ₩101,064 | ₩102,096 | -0.63% | 5만 |
|---|
| 2026.02.24 | ₩101,909 | ₩102,679 | ₩101,734 | ₩102,284 | +0.37% | 11.6만 |
|---|
| 2026.02.23 | ₩103,543 | ₩103,932 | ₩101,319 | ₩102,230 | -1.27% | 6.2만 |
|---|
| 2026.02.20 | ₩103,074 | ₩104,267 | ₩102,629 | ₩103,945 | +0.85% | 4.2만 |
|---|
| 2026.02.19 | ₩103,939 | ₩104,294 | ₩103,161 | ₩103,691 | -0.24% | 2.7만 |
|---|
| 2026.02.18 | ₩103,503 | ₩104,681 | ₩103,503 | ₩104,307 | +0.78% | 3만 |
|---|
| 2026.02.17 | ₩103,972 | ₩104,589 | ₩102,378 | ₩103,356 | -0.59% | 9.4만 |
|---|
| 2026.02.13 | ₩103,249 | ₩104,329 | ₩102,800 | ₩103,919 | +0.65% | 3만 |
|---|
| 2026.02.12 | ₩105,285 | ₩105,795 | ₩102,431 | ₩103,088 | -2.09% | 3.7만 |
|---|
| 2026.02.11 | ₩104,548 | ₩105,406 | ₩104,394 | ₩104,964 | +0.40% | 5.1만 |
|---|
| 2026.02.10 | ₩103,369 | ₩104,321 | ₩103,369 | ₩104,120 | +0.73% | 4.6만 |
|---|
| 2026.02.09 | ₩103,718 | ₩103,774 | ₩103,108 | ₩103,396 | -0.31% | 3.9만 |
|---|
| 2026.02.06 | ₩102,686 | ₩104,077 | ₩102,190 | ₩103,945 | +1.23% | 4.6만 |
|---|
| 2026.02.05 | ₩102,324 | ₩102,793 | ₩101,279 | ₩101,935 | -0.38% | 4.5만 |
|---|
| 2026.02.04 | ₩100,783 | ₩103,503 | ₩100,783 | ₩103,074 | +2.27% | 9.1만 |
|---|
| 2026.02.03 | ₩99,523 | ₩101,386 | ₩99,523 | ₩100,542 | +1.02% | 9.6만 |
|---|
| 2026.02.02 | ₩97,768 | ₩99,791 | ₩97,728 | ₩99,617 | +1.89% | 9.2만 |
|---|
| 2026.01.30 | ₩97,808 | ₩98,532 | ₩97,453 | ₩98,491 | +0.70% | 6.6만 |
|---|
| 2026.01.29 | ₩98,351 | ₩99,041 | ₩97,795 | ₩98,639 | +0.29% | 16.3만 |
|---|
| 2026.01.28 | ₩98,143 | ₩98,561 | ₩97,540 | ₩97,647 | -0.51% | 4.2만 |
|---|
| 2026.01.27 | ₩98,371 | ₩98,537 | ₩97,915 | ₩98,130 | -0.25% | 3.3만 |
|---|
| 2026.01.26 | ₩98,666 | ₩98,826 | ₩98,022 | ₩98,465 | -0.20% | 3.1만 |
|---|
| 2026.01.23 | ₩99,148 | ₩99,450 | ₩98,181 | ₩98,438 | -0.72% | 6.7만 |
|---|
| 2026.01.22 | ₩99,523 | ₩99,885 | ₩98,920 | ₩99,148 | -0.38% | 4.3만 |
|---|
| 2026.01.21 | ₩97,460 | ₩99,510 | ₩97,460 | ₩99,188 | +1.77% | 2.9만 |
|---|
| 2026.01.20 | ₩97,004 | ₩97,620 | ₩96,522 | ₩96,783 | -0.23% | 3.6만 |
|---|
| 2026.01.16 | ₩99,403 | ₩99,403 | ₩98,357 | ₩98,545 | -0.86% | 4.4만 |
|---|
| 2026.01.15 | ₩98,451 | ₩99,420 | ₩98,103 | ₩99,336 | +0.90% | 3.2만 |
|---|
| 2026.01.14 | ₩97,620 | ₩98,920 | ₩97,620 | ₩98,438 | +0.84% | 4만 |
|---|
| 2026.01.13 | ₩98,170 | ₩98,558 | ₩97,741 | ₩97,821 | -0.35% | 3.6만 |
|---|
| 2026.01.12 | ₩97,996 | ₩98,045 | ₩97,218 | ₩97,855 | -0.14% | 3.3만 |
|---|
| 2026.01.09 | ₩98,009 | ₩98,800 | ₩97,433 | ₩98,532 | +0.53% | 6.5만 |
|---|
| 2026.01.08 | ₩95,222 | ₩98,371 | ₩95,222 | ₩98,009 | +2.93% | 4.2만 |
|---|
| 2026.01.07 | ₩96,602 | ₩96,776 | ₩95,302 | ₩95,409 | -1.23% | 3.5만 |
|---|
| 2026.01.06 | ₩95,758 | ₩96,776 | ₩95,585 | ₩96,669 | +0.95% | 5.9만 |
|---|
| 2026.01.05 | ₩94,987 | ₩96,538 | ₩94,987 | ₩95,865 | +0.92% | 4.8만 |
|---|
| 2026.01.02 | ₩93,694 | ₩94,766 | ₩93,131 | ₩94,445 | +0.80% | 4.5만 |
|---|
| 2025.12.31 | ₩93,922 | ₩93,922 | ₩93,158 | ₩93,158 | -0.81% | 3.2만 |
|---|
| 2025.12.30 | ₩94,177 | ₩94,289 | ₩93,989 | ₩94,083 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩94,163 | ₩94,297 | ₩93,895 | ₩94,056 | -0.11% | 5.1만 |
|---|
| 2025.12.26 | ₩94,378 | ₩94,378 | ₩93,942 | ₩94,376 | -0.00% | 10만 |
|---|
| 2025.12.24 | ₩93,962 | ₩94,431 | ₩93,909 | ₩94,244 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩94,230 | ₩94,230 | ₩93,848 | ₩93,909 | -0.34% | 5.2만 |
|---|
| 2025.12.22 | ₩94,458 | ₩94,887 | ₩94,264 | ₩94,351 | -0.11% | 2.1만 |
|---|
| 2025.12.19 | ₩94,418 | ₩94,498 | ₩93,989 | ₩94,136 | -0.30% | 4만 |
|---|
| 2025.12.18 | ₩95,108 | ₩95,316 | ₩94,270 | ₩94,270 | -0.88% | 4.7만 |
|---|
| 2025.12.17 | ₩94,733 | ₩95,389 | ₩94,538 | ₩94,900 | +0.18% | 2.9만 |
|---|
| 2025.12.16 | ₩95,771 | ₩95,838 | ₩94,203 | ₩94,512 | -1.32% | 6.9만 |
|---|
| 2025.12.15 | ₩96,816 | ₩96,816 | ₩95,584 | ₩95,905 | -0.94% | 3만 |
|---|
| 2025.12.12 | ₩97,017 | ₩97,071 | ₩95,811 | ₩96,106 | -0.94% | 6.9만 |
|---|
| 2025.12.11 | ₩95,557 | ₩96,964 | ₩95,557 | ₩96,642 | +1.14% | 11.8만 |
|---|
| 2025.12.10 | ₩93,426 | ₩95,929 | ₩93,426 | ₩95,744 | +2.48% | 4.4만 |
|---|
| 2025.12.09 | ₩92,743 | ₩93,909 | ₩92,743 | ₩93,453 | +0.77% | 3.4만 |
|---|
| 2025.12.08 | ₩94,136 | ₩94,136 | ₩93,198 | ₩93,239 | -0.95% | 3.3만 |
|---|
| 2025.12.05 | ₩93,922 | ₩94,927 | ₩93,922 | ₩94,056 | +0.14% | 5.7만 |
|---|
| 2025.12.04 | ₩94,311 | ₩94,554 | ₩93,748 | ₩93,788 | -0.55% | 19.8만 |
|---|
| 2025.12.03 | ₩93,265 | ₩94,646 | ₩93,265 | ₩94,485 | +1.31% | 8.8만 |
|---|
| 2025.12.02 | ₩93,788 | ₩93,828 | ₩92,823 | ₩93,265 | -0.56% | 9만 |
|---|
| 2025.12.01 | ₩92,515 | ₩94,083 | ₩92,515 | ₩93,346 | +0.90% | 14.2만 |
|---|
| 2025.11.28 | ₩93,225 | ₩93,560 | ₩93,078 | ₩93,346 | +0.13% | 9.7만 |
|---|
| 2025.11.26 | ₩92,475 | ₩93,641 | ₩92,475 | ₩93,038 | +0.61% | 6.1만 |
|---|
| 2025.11.25 | ₩90,639 | ₩92,615 | ₩90,639 | ₩92,394 | +1.94% | 8.4만 |
|---|
| 2025.11.24 | ₩90,110 | ₩90,518 | ₩89,406 | ₩90,291 | +0.20% | 7.8만 |
|---|
| 2025.11.21 | ₩87,879 | ₩90,545 | ₩87,879 | ₩89,969 | +2.38% | 4.3만 |
|---|
| 2025.11.20 | ₩89,446 | ₩89,734 | ₩87,450 | ₩87,463 | -2.22% | 5.8만 |
|---|
| 2025.11.19 | ₩88,897 | ₩89,098 | ₩88,334 | ₩88,656 | -0.27% | 4만 |
|---|
| 2025.11.18 | ₩88,374 | ₩89,366 | ₩88,227 | ₩89,125 | +0.85% | 5.1만 |
|---|
| 2025.11.17 | ₩90,371 | ₩90,478 | ₩88,455 | ₩88,549 | -2.02% | 4.6만 |
|---|
| 2025.11.14 | ₩90,304 | ₩91,121 | ₩90,304 | ₩90,599 | +0.33% | 7만 |
|---|
| 2025.11.13 | ₩91,456 | ₩92,381 | ₩90,961 | ₩91,148 | -0.34% | 3.2만 |
|---|
| 2025.11.12 | ₩91,135 | ₩92,059 | ₩91,135 | ₩91,644 | +0.56% | 8.3만 |
|---|
| 2025.11.11 | ₩90,626 | ₩91,349 | ₩90,626 | ₩91,108 | +0.53% | 4.9만 |
|---|
| 2025.11.10 | ₩90,987 | ₩90,987 | ₩89,889 | ₩90,518 | -0.52% | 4.7만 |
|---|
| 2025.11.07 | ₩89,607 | ₩90,672 | ₩89,607 | ₩90,585 | +1.09% | 5.6만 |
|---|
| 2025.11.06 | ₩90,451 | ₩90,840 | ₩89,781 | ₩90,023 | -0.47% | 3.7만 |
|---|
| 2025.11.05 | ₩89,621 | ₩90,819 | ₩89,621 | ₩90,384 | +0.85% | 10만 |
|---|
| 2025.11.04 | ₩89,018 | ₩89,915 | ₩89,018 | ₩89,554 | +0.60% | 6만 |
|---|
| 2025.11.03 | ₩90,130 | ₩90,150 | ₩89,166 | ₩90,076 | -0.06% | 10.4만 |
|---|
| 2025.10.31 | ₩89,942 | ₩90,344 | ₩89,379 | ₩90,210 | +0.30% | 5.5만 |
|---|
| 2025.10.30 | ₩89,915 | ₩90,961 | ₩89,755 | ₩89,755 | -0.18% | 5만 |
|---|
| 2025.10.29 | ₩91,269 | ₩91,724 | ₩90,197 | ₩90,518 | -0.82% | 8.2만 |
|---|
| 2025.10.28 | ₩91,644 | ₩92,153 | ₩91,423 | ₩91,456 | -0.20% | 3.9만 |
|---|
| 2025.10.27 | ₩92,100 | ₩92,381 | ₩91,899 | ₩92,073 | -0.03% | 4.3만 |
|---|
| 2025.10.24 | ₩92,019 | ₩92,287 | ₩91,724 | ₩91,724 | -0.32% | 4.6만 |
|---|
| 2025.10.23 | ₩91,202 | ₩91,684 | ₩90,800 | ₩91,359 | +0.17% | 4.3만 |
|---|
| 2025.10.22 | ₩90,880 | ₩91,403 | ₩90,478 | ₩90,733 | -0.16% | 6.1만 |
|---|
| 2025.10.21 | ₩90,291 | ₩91,363 | ₩90,291 | ₩90,880 | +0.65% | 9.5만 |
|---|
| 2025.10.20 | ₩90,344 | ₩90,813 | ₩90,344 | ₩90,572 | +0.25% | 9.1만 |
|---|
| 2025.10.17 | ₩89,594 | ₩90,063 | ₩89,406 | ₩89,862 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩91,135 | ₩91,135 | ₩89,219 | ₩89,634 | -1.65% | 6.4만 |
|---|
| 2025.10.15 | ₩91,992 | ₩92,019 | ₩90,398 | ₩91,041 | -1.03% | 6.9만 |
|---|
| 2025.10.14 | ₩88,803 | ₩91,751 | ₩88,803 | ₩91,420 | +2.95% | 5.5만 |
|---|
| 2025.10.13 | ₩89,674 | ₩90,116 | ₩89,326 | ₩89,836 | +0.18% | 5.3만 |
|---|
| 2025.10.10 | ₩91,001 | ₩91,322 | ₩88,348 | ₩88,374 | -2.89% | 6.5만 |
|---|