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 | ₩109,702 | ₩109,756 | ₩109,342 | ₩109,342 | -0.33% | 2만 |
| 2026.10.08 | ₩107,927 | ₩109,876 | ₩107,927 | ₩109,876 | +1.81% | 5.5만 |
| 2026.10.07 | ₩108,288 | ₩108,528 | ₩107,727 | ₩108,088 | -0.18% | 3.1만 |
| 2026.10.06 | ₩108,955 | ₩109,409 | ₩108,768 | ₩108,972 | +0.02% | 2.9만 |
| 2026.10.05 | ₩108,368 | ₩109,223 | ₩107,914 | ₩108,828 | +0.42% | 4.4만 |
| 2026.10.02 | ₩108,194 | ₩108,726 | ₩107,994 | ₩108,368 | +0.16% | 3.1만 |
| 2026.10.01 | ₩107,327 | ₩108,315 | ₩106,766 | ₩108,261 | +0.87% | 3만 |
| 2026.09.30 | ₩108,742 | ₩108,742 | ₩107,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,554 |
| -1.09% |
| 2만 |
| 2026.09.29 | ₩108,555 | ₩108,621 | ₩107,914 | ₩108,208 | -0.32% | 2.4만 |
|---|
| 2026.09.28 | ₩109,262 | ₩109,688 | ₩108,755 | ₩108,755 | -0.46% | 2.1만 |
|---|
| 2026.09.25 | ₩109,075 | ₩109,716 | ₩108,702 | ₩109,662 | +0.54% | 4.1만 |
|---|
| 2026.09.24 | ₩109,609 | ₩109,767 | ₩108,982 | ₩109,169 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩110,049 | ₩110,210 | ₩109,422 | ₩109,422 | -0.57% | 2.6만 |
|---|
| 2026.09.22 | ₩110,984 | ₩111,237 | ₩110,290 | ₩110,290 | -0.63% | 2.3만 |
|---|
| 2026.09.21 | ₩111,718 | ₩111,718 | ₩110,677 | ₩110,730 | -0.88% | 5.8만 |
|---|
| 2026.09.18 | ₩111,918 | ₩111,918 | ₩111,104 | ₩111,477 | -0.39% | 4.6만 |
|---|
| 2026.09.17 | ₩113,466 | ₩113,519 | ₩112,986 | ₩112,986 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩114,253 | ₩114,374 | ₩112,198 | ₩112,999 | -1.10% | 2.2만 |
|---|
| 2026.09.15 | ₩113,933 | ₩114,540 | ₩113,657 | ₩114,080 | +0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩114,280 | ₩114,991 | ₩113,986 | ₩114,173 | -0.09% | 2.5만 |
|---|
| 2026.09.11 | ₩114,213 | ₩114,454 | ₩113,786 | ₩114,253 | +0.04% | 3.1만 |
|---|
| 2026.09.10 | ₩113,826 | ₩113,986 | ₩113,159 | ₩113,399 | -0.38% | 3.9만 |
|---|
| 2026.09.09 | ₩114,934 | ₩114,934 | ₩113,840 | ₩113,933 | -0.87% | 2.7만 |
|---|
| 2026.09.08 | ₩115,948 | ₩115,948 | ₩114,600 | ₩114,600 | -1.16% | 1.5만 |
|---|
| 2026.09.04 | ₩115,388 | ₩116,383 | ₩115,241 | ₩116,128 | +0.64% | 1.6만 |
|---|
| 2026.09.03 | ₩116,375 | ₩116,549 | ₩115,601 | ₩116,169 | -0.18% | 2.5만 |
|---|
| 2026.09.02 | ₩114,027 | ₩116,078 | ₩114,027 | ₩115,721 | +1.49% | 3.5만 |
|---|
| 2026.09.01 | ₩114,694 | ₩115,214 | ₩113,960 | ₩114,213 | -0.42% | 3.3만 |
|---|
| 2026.08.31 | ₩115,468 | ₩115,882 | ₩114,654 | ₩114,814 | -0.57% | 3.8만 |
|---|
| 2026.08.28 | ₩115,214 | ₩115,948 | ₩115,014 | ₩115,234 | +0.02% | 3.3만 |
|---|
| 2026.08.27 | ₩115,842 | ₩115,842 | ₩114,961 | ₩115,401 | -0.38% | 8.5만 |
|---|
| 2026.08.26 | ₩115,321 | ₩115,948 | ₩115,228 | ₩115,721 | +0.35% | 5.9만 |
|---|
| 2026.08.25 | ₩115,428 | ₩115,428 | ₩114,574 | ₩115,168 | -0.23% | 4.1만 |
|---|
| 2026.08.24 | ₩115,615 | ₩116,249 | ₩115,268 | ₩115,535 | -0.07% | 2.5만 |
|---|
| 2026.08.21 | ₩115,100 | ₩115,695 | ₩115,100 | ₩115,601 | +0.44% | 3.5만 |
|---|
| 2026.08.20 | ₩114,680 | ₩115,054 | ₩114,414 | ₩114,420 | -0.23% | 3.4만 |
|---|
| 2026.08.19 | ₩115,161 | ₩116,229 | ₩114,881 | ₩115,027 | -0.12% | 4.4만 |
|---|
| 2026.08.18 | ₩114,320 | ₩115,114 | ₩114,320 | ₩114,460 | +0.12% | 3.8만 |
|---|
| 2026.08.17 | ₩115,041 | ₩115,041 | ₩114,478 | ₩114,534 | -0.44% | 3.6만 |
|---|
| 2026.08.14 | ₩114,867 | ₩115,268 | ₩114,774 | ₩115,169 | +0.26% | 2.5만 |
|---|
| 2026.08.13 | ₩113,693 | ₩114,746 | ₩113,693 | ₩114,654 | +0.85% | 3만 |
|---|
| 2026.08.12 | ₩113,586 | ₩113,893 | ₩112,986 | ₩113,814 | +0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩113,506 | ₩113,986 | ₩113,506 | ₩113,546 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩113,132 | ₩113,577 | ₩112,972 | ₩113,473 | +0.30% | 3만 |
|---|
| 2026.08.07 | ₩113,052 | ₩113,559 | ₩112,465 | ₩113,199 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩113,533 | ₩113,533 | ₩112,608 | ₩112,608 | -0.81% | 14.5만 |
|---|
| 2026.08.05 | ₩114,200 | ₩114,200 | ₩113,026 | ₩113,026 | -1.03% | 7.8만 |
|---|
| 2026.08.04 | ₩112,385 | ₩113,613 | ₩111,851 | ₩113,613 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩111,364 | ₩112,599 | ₩111,364 | ₩112,398 | +0.93% | 3.4만 |
|---|
| 2026.07.31 | ₩111,824 | ₩111,824 | ₩110,410 | ₩111,117 | -0.63% | 1.9만 |
|---|
| 2026.07.30 | ₩112,558 | ₩112,558 | ₩110,968 | ₩111,811 | -0.66% | 4.4만 |
|---|
| 2026.07.29 | ₩113,546 | ₩114,013 | ₩112,946 | ₩112,986 | -0.49% | 3.2만 |
|---|
| 2026.07.28 | ₩112,905 | ₩113,533 | ₩112,905 | ₩113,226 | +0.28% | 2.6만 |
|---|
| 2026.07.27 | ₩111,024 | ₩111,851 | ₩111,010 | ₩111,678 | +0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩109,836 | ₩111,244 | ₩109,836 | ₩110,650 | +0.74% | 1.4만 |
|---|
| 2026.07.23 | ₩110,810 | ₩110,810 | ₩109,249 | ₩109,596 | -1.10% | 9.7만 |
|---|
| 2026.07.22 | ₩111,311 | ₩111,311 | ₩110,557 | ₩110,944 | -0.33% | 2.1만 |
|---|
| 2026.07.21 | ₩110,383 | ₩110,563 | ₩109,729 | ₩110,517 | +0.12% | 3.3만 |
|---|
| 2026.07.20 | ₩110,850 | ₩110,850 | ₩110,009 | ₩110,009 | -0.76% | 2.5만 |
|---|
| 2026.07.17 | ₩110,837 | ₩112,031 | ₩110,370 | ₩110,743 | -0.08% | 1.9만 |
|---|
| 2026.07.16 | ₩109,382 | ₩111,191 | ₩109,382 | ₩111,130 | +1.60% | 2.5만 |
|---|
| 2026.07.15 | ₩108,448 | ₩109,416 | ₩108,408 | ₩109,069 | +0.57% | 2.2만 |
|---|
| 2026.07.14 | ₩108,488 | ₩109,662 | ₩107,767 | ₩108,234 | -0.23% | 2.5만 |
|---|
| 2026.07.13 | ₩107,420 | ₩108,888 | ₩107,420 | ₩108,395 | +0.91% | 2.4만 |
|---|
| 2026.07.10 | ₩106,967 | ₩107,594 | ₩106,967 | ₩107,367 | +0.37% | 3.3만 |
|---|
| 2026.07.09 | ₩106,006 | ₩106,833 | ₩105,899 | ₩106,540 | +0.50% | 2.9만 |
|---|
| 2026.07.08 | ₩107,113 | ₩107,113 | ₩105,952 | ₩106,086 | -0.96% | 2.3만 |
|---|
| 2026.07.07 | ₩107,367 | ₩108,034 | ₩107,207 | ₩107,314 | -0.05% | 2.1만 |
|---|
| 2026.07.06 | ₩106,740 | ₩107,180 | ₩106,379 | ₩106,927 | +0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩106,646 | ₩107,287 | ₩106,119 | ₩107,087 | +0.41% | 4만 |
|---|
| 2026.07.01 | ₩105,112 | ₩106,697 | ₩105,112 | ₩105,899 | +0.75% | 2.4만 |
|---|
| 2026.06.30 | ₩106,139 | ₩106,139 | ₩105,512 | ₩105,548 | -0.56% | 1.4만 |
|---|
| 2026.06.29 | ₩107,167 | ₩107,167 | ₩105,966 | ₩106,233 | -0.87% | 2.2만 |
|---|
| 2026.06.26 | ₩105,539 | ₩107,047 | ₩105,539 | ₩107,047 | +1.43% | 2만 |
|---|
| 2026.06.25 | ₩105,459 | ₩106,766 | ₩105,338 | ₩105,886 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩104,458 | ₩105,672 | ₩104,458 | ₩105,245 | +0.75% | 1.1만 |
|---|
| 2026.06.23 | ₩103,750 | ₩105,058 | ₩103,750 | ₩104,751 | +0.96% | 4.5만 |
|---|
| 2026.06.22 | ₩104,244 | ₩105,005 | ₩104,244 | ₩104,644 | +0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩104,991 | ₩104,991 | ₩104,055 | ₩104,297 | -0.66% | 2.8만 |
|---|
| 2026.06.17 | ₩106,166 | ₩106,927 | ₩104,591 | ₩104,684 | -1.40% | 4만 |
|---|
| 2026.06.16 | ₩106,326 | ₩107,153 | ₩106,139 | ₩106,233 | -0.09% | 2.2만 |
|---|
| 2026.06.15 | ₩107,981 | ₩108,088 | ₩106,673 | ₩106,673 | -1.21% | 4만 |
|---|
| 2026.06.12 | ₩107,634 | ₩108,460 | ₩107,487 | ₩108,101 | +0.43% | 3.3만 |
|---|
| 2026.06.11 | ₩105,846 | ₩107,140 | ₩105,846 | ₩107,047 | +1.13% | 5만 |
|---|
| 2026.06.10 | ₩105,659 | ₩106,800 | ₩105,512 | ₩105,525 | -0.13% | 2.8만 |
|---|
| 2026.06.09 | ₩105,725 | ₩106,606 | ₩104,618 | ₩105,866 | +0.13% | 9.9만 |
|---|
| 2026.06.08 | ₩105,085 | ₩105,519 | ₩104,738 | ₩105,165 | +0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩105,031 | ₩105,358 | ₩104,337 | ₩104,471 | -0.53% | 6.5만 |
|---|
| 2026.06.04 | ₩104,938 | ₩105,806 | ₩104,938 | ₩105,485 | +0.52% | 3.9만 |
|---|
| 2026.06.03 | ₩105,112 | ₩105,212 | ₩104,791 | ₩104,818 | -0.28% | 3.1만 |
|---|
| 2026.06.02 | ₩104,978 | ₩105,765 | ₩104,978 | ₩105,378 | +0.38% | 2.9만 |
|---|
| 2026.06.01 | ₩104,484 | ₩104,878 | ₩104,221 | ₩104,671 | +0.18% | 3만 |
|---|
| 2026.05.29 | ₩104,684 | ₩104,871 | ₩104,097 | ₩104,277 | -0.39% | 3.9만 |
|---|
| 2026.05.28 | ₩105,338 | ₩105,338 | ₩104,524 | ₩104,951 | -0.37% | 7.4만 |
|---|
| 2026.05.27 | ₩105,285 | ₩106,246 | ₩105,285 | ₩105,592 | +0.29% | 4.1만 |
|---|
| 2026.05.26 | ₩105,365 | ₩105,932 | ₩105,352 | ₩105,512 | +0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩104,991 | ₩105,418 | ₩104,858 | ₩105,165 | +0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩104,057 | ₩104,751 | ₩103,270 | ₩104,498 | +0.42% | 3만 |
|---|
| 2026.05.20 | ₩102,976 | ₩104,324 | ₩102,576 | ₩104,324 | +1.31% | 5.8만 |
|---|
| 2026.05.19 | ₩103,510 | ₩103,510 | ₩102,456 | ₩102,896 | -0.59% | 4.1만 |
|---|
| 2026.05.18 | ₩102,843 | ₩104,164 | ₩102,669 | ₩103,684 | +0.82% | 9.6만 |
|---|
| 2026.05.15 | ₩103,270 | ₩103,283 | ₩102,723 | ₩102,843 | -0.41% | 5.3만 |
|---|
| 2026.05.14 | ₩103,777 | ₩104,317 | ₩103,617 | ₩103,764 | -0.01% | 7만 |
|---|
| 2026.05.13 | ₩103,830 | ₩103,830 | ₩102,869 | ₩103,323 | -0.49% | 2.9만 |
|---|
| 2026.05.12 | ₩104,484 | ₩104,484 | ₩103,323 | ₩104,051 | -0.42% | 4.4만 |
|---|
| 2026.05.11 | ₩105,178 | ₩105,552 | ₩104,197 | ₩104,364 | -0.77% | 4.6만 |
|---|
| 2026.05.08 | ₩104,925 | ₩105,112 | ₩103,924 | ₩104,885 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩105,632 | ₩105,712 | ₩104,538 | ₩104,564 | -1.01% | 3.1만 |
|---|
| 2026.05.06 | ₩105,445 | ₩106,126 | ₩105,445 | ₩105,539 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩104,791 | ₩105,939 | ₩104,631 | ₩105,605 | +0.78% | 4.5만 |
|---|
| 2026.05.04 | ₩105,352 | ₩105,365 | ₩104,164 | ₩104,458 | -0.85% | 6.4만 |
|---|
| 2026.05.01 | ₩106,326 | ₩106,446 | ₩105,445 | ₩105,499 | -0.78% | 30.7만 |
|---|
| 2026.04.30 | ₩104,484 | ₩106,499 | ₩104,484 | ₩106,206 | +1.65% | 10.3만 |
|---|
| 2026.04.29 | ₩105,018 | ₩105,232 | ₩104,498 | ₩104,951 | -0.06% | 3.4만 |
|---|
| 2026.04.28 | ₩105,659 | ₩106,219 | ₩104,811 | ₩105,005 | -0.62% | 2.1만 |
|---|
| 2026.04.27 | ₩105,552 | ₩105,779 | ₩105,030 | ₩105,258 | -0.28% | 5만 |
|---|
| 2026.04.24 | ₩104,991 | ₩105,192 | ₩104,511 | ₩104,618 | -0.36% | 7.5만 |
|---|
| 2026.04.23 | ₩105,245 | ₩105,438 | ₩104,484 | ₩105,278 | +0.03% | 5.5만 |
|---|
| 2026.04.22 | ₩105,765 | ₩105,859 | ₩104,887 | ₩105,232 | -0.50% | 8.1만 |
|---|
| 2026.04.21 | ₩105,472 | ₩106,019 | ₩105,018 | ₩105,152 | -0.30% | 4.7만 |
|---|
| 2026.04.20 | ₩103,777 | ₩104,978 | ₩103,777 | ₩104,885 | +1.07% | 5.3만 |
|---|
| 2026.04.17 | ₩103,096 | ₩104,638 | ₩102,840 | ₩104,097 | +0.97% | 6.9만 |
|---|
| 2026.04.16 | ₩102,616 | ₩103,457 | ₩102,616 | ₩103,203 | +0.57% | 4.9만 |
|---|
| 2026.04.15 | ₩102,656 | ₩102,696 | ₩102,029 | ₩102,389 | -0.26% | 3.1만 |
|---|
| 2026.04.14 | ₩102,883 | ₩103,030 | ₩102,456 | ₩102,669 | -0.21% | 3.6만 |
|---|
| 2026.04.13 | ₩102,055 | ₩103,110 | ₩101,655 | ₩103,043 | +0.97% | 3.1만 |
|---|
| 2026.04.10 | ₩102,829 | ₩102,856 | ₩101,962 | ₩102,189 | -0.62% | 2.9만 |
|---|
| 2026.04.09 | ₩102,215 | ₩103,056 | ₩102,215 | ₩102,736 | +0.51% | 4.6만 |
|---|
| 2026.04.08 | ₩101,962 | ₩102,643 | ₩101,842 | ₩102,496 | +0.52% | 3.6만 |
|---|
| 2026.04.07 | ₩101,001 | ₩101,682 | ₩101,001 | ₩101,348 | +0.34% | 4만 |
|---|
| 2026.04.06 | ₩100,547 | ₩101,348 | ₩100,294 | ₩101,348 | +0.80% | 11.1만 |
|---|
| 2026.04.02 | ₩99,947 | ₩101,121 | ₩99,600 | ₩100,841 | +0.89% | 3.9만 |
|---|
| 2026.04.01 | ₩100,721 | ₩100,944 | ₩100,147 | ₩100,400 | -0.32% | 5.6만 |
|---|
| 2026.03.31 | ₩99,987 | ₩101,615 | ₩99,867 | ₩100,641 | +0.65% | 6.1만 |
|---|
| 2026.03.30 | ₩100,227 | ₩100,320 | ₩98,919 | ₩99,213 | -1.01% | 3.4만 |
|---|
| 2026.03.27 | ₩100,627 | ₩100,627 | ₩99,359 | ₩99,440 | -1.18% | 5만 |
|---|
| 2026.03.26 | ₩99,773 | ₩101,248 | ₩99,773 | ₩100,494 | +0.72% | 9.1만 |
|---|
| 2026.03.25 | ₩100,094 | ₩100,481 | ₩99,440 | ₩100,320 | +0.23% | 3.2만 |
|---|
| 2026.03.24 | ₩98,198 | ₩100,033 | ₩98,198 | ₩99,626 | +1.45% | 14.3만 |
|---|
| 2026.03.23 | ₩97,598 | ₩99,131 | ₩97,411 | ₩98,098 | +0.51% | 7.3만 |
|---|
| 2026.03.20 | ₩97,518 | ₩97,518 | ₩96,217 | ₩96,730 | -0.81% | 6만 |
|---|
| 2026.03.19 | ₩97,304 | ₩98,852 | ₩97,304 | ₩98,158 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩98,665 | ₩99,153 | ₩98,149 | ₩98,149 | -0.52% | 4만 |
|---|
| 2026.03.17 | ₩98,399 | ₩99,740 | ₩98,399 | ₩98,959 | +0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩98,212 | ₩98,839 | ₩98,065 | ₩98,065 | -0.15% | 3.6만 |
|---|
| 2026.03.13 | ₩98,732 | ₩98,946 | ₩97,865 | ₩97,918 | -0.82% | 6.2만 |
|---|
| 2026.03.12 | ₩98,505 | ₩99,066 | ₩98,278 | ₩98,412 | -0.09% | 2만 |
|---|
| 2026.03.11 | ₩98,479 | ₩99,353 | ₩98,372 | ₩99,079 | +0.61% | 3.3만 |
|---|
| 2026.03.10 | ₩99,359 | ₩100,174 | ₩98,679 | ₩98,746 | -0.62% | 4만 |
|---|
| 2026.03.09 | ₩99,173 | ₩99,920 | ₩97,391 | ₩99,626 | +0.46% | 3.7만 |
|---|
| 2026.03.06 | ₩100,547 | ₩101,295 | ₩99,039 | ₩99,947 | -0.60% | 4.6만 |
|---|
| 2026.03.05 | ₩101,802 | ₩102,676 | ₩101,228 | ₩101,615 | -0.18% | 4.8만 |
|---|
| 2026.03.04 | ₩101,722 | ₩102,362 | ₩100,934 | ₩102,175 | +0.45% | 6.3만 |
|---|
| 2026.03.03 | ₩100,694 | ₩101,882 | ₩99,546 | ₩101,628 | +0.93% | 9.1만 |
|---|
| 2026.03.02 | ₩101,108 | ₩102,149 | ₩100,467 | ₩101,989 | +0.87% | 7.4만 |
|---|
| 2026.02.27 | ₩101,548 | ₩101,648 | ₩100,771 | ₩101,588 | +0.04% | 3.4만 |
|---|
| 2026.02.26 | ₩101,628 | ₩102,509 | ₩101,535 | ₩102,296 | +0.66% | 5.6만 |
|---|
| 2026.02.25 | ₩102,322 | ₩102,322 | ₩100,654 | ₩101,682 | -0.63% | 5만 |
|---|
| 2026.02.24 | ₩101,495 | ₩102,262 | ₩101,321 | ₩101,868 | +0.37% | 11.6만 |
|---|
| 2026.02.23 | ₩103,123 | ₩103,510 | ₩100,908 | ₩101,815 | -1.27% | 6.2만 |
|---|
| 2026.02.20 | ₩102,656 | ₩103,844 | ₩102,213 | ₩103,523 | +0.85% | 4.2만 |
|---|
| 2026.02.19 | ₩103,517 | ₩103,870 | ₩102,743 | ₩103,270 | -0.24% | 2.7만 |
|---|
| 2026.02.18 | ₩103,083 | ₩104,256 | ₩103,083 | ₩103,884 | +0.78% | 3만 |
|---|
| 2026.02.17 | ₩103,550 | ₩104,164 | ₩101,962 | ₩102,936 | -0.59% | 9.4만 |
|---|
| 2026.02.13 | ₩102,829 | ₩103,905 | ₩102,382 | ₩103,497 | +0.65% | 3만 |
|---|
| 2026.02.12 | ₩104,858 | ₩105,365 | ₩102,015 | ₩102,669 | -2.09% | 3.7만 |
|---|
| 2026.02.11 | ₩104,124 | ₩104,978 | ₩103,970 | ₩104,538 | +0.40% | 5.1만 |
|---|
| 2026.02.10 | ₩102,950 | ₩103,897 | ₩102,950 | ₩103,697 | +0.73% | 4.6만 |
|---|
| 2026.02.09 | ₩103,296 | ₩103,353 | ₩102,689 | ₩102,976 | -0.31% | 3.9만 |
|---|
| 2026.02.06 | ₩102,269 | ₩103,654 | ₩101,775 | ₩103,523 | +1.23% | 4.6만 |
|---|
| 2026.02.05 | ₩101,909 | ₩102,376 | ₩100,868 | ₩101,522 | -0.38% | 4.5만 |
|---|
| 2026.02.04 | ₩100,374 | ₩103,083 | ₩100,374 | ₩102,656 | +2.27% | 9.1만 |
|---|
| 2026.02.03 | ₩99,119 | ₩100,974 | ₩99,119 | ₩100,134 | +1.02% | 9.6만 |
|---|
| 2026.02.02 | ₩97,371 | ₩99,386 | ₩97,331 | ₩99,213 | +1.89% | 9.2만 |
|---|
| 2026.01.30 | ₩97,411 | ₩98,132 | ₩97,057 | ₩98,092 | +0.70% | 6.6만 |
|---|
| 2026.01.29 | ₩97,951 | ₩98,639 | ₩97,398 | ₩98,238 | +0.29% | 16.3만 |
|---|
| 2026.01.28 | ₩97,745 | ₩98,161 | ₩97,144 | ₩97,251 | -0.51% | 4.2만 |
|---|
| 2026.01.27 | ₩97,972 | ₩98,137 | ₩97,518 | ₩97,731 | -0.25% | 3.3만 |
|---|
| 2026.01.26 | ₩98,265 | ₩98,425 | ₩97,625 | ₩98,065 | -0.20% | 3.1만 |
|---|
| 2026.01.23 | ₩98,746 | ₩99,046 | ₩97,782 | ₩98,038 | -0.72% | 6.7만 |
|---|
| 2026.01.22 | ₩99,119 | ₩99,480 | ₩98,519 | ₩98,746 | -0.38% | 4.3만 |
|---|
| 2026.01.21 | ₩97,064 | ₩99,106 | ₩97,064 | ₩98,786 | +1.77% | 2.9만 |
|---|
| 2026.01.20 | ₩96,610 | ₩97,224 | ₩96,130 | ₩96,390 | -0.23% | 3.6만 |
|---|
| 2026.01.16 | ₩98,999 | ₩98,999 | ₩97,958 | ₩98,145 | -0.86% | 4.4만 |
|---|
| 2026.01.15 | ₩98,052 | ₩99,016 | ₩97,705 | ₩98,932 | +0.90% | 3.2만 |
|---|
| 2026.01.14 | ₩97,224 | ₩98,519 | ₩97,224 | ₩98,038 | +0.84% | 4만 |
|---|
| 2026.01.13 | ₩97,771 | ₩98,158 | ₩97,344 | ₩97,424 | -0.35% | 3.6만 |
|---|
| 2026.01.12 | ₩97,598 | ₩97,647 | ₩96,824 | ₩97,458 | -0.14% | 3.3만 |
|---|
| 2026.01.09 | ₩97,611 | ₩98,399 | ₩97,037 | ₩98,132 | +0.53% | 6.5만 |
|---|
| 2026.01.08 | ₩94,835 | ₩97,972 | ₩94,835 | ₩97,611 | +2.93% | 4.2만 |
|---|
| 2026.01.07 | ₩96,210 | ₩96,383 | ₩94,915 | ₩95,022 | -1.23% | 3.5만 |
|---|
| 2026.01.06 | ₩95,369 | ₩96,383 | ₩95,197 | ₩96,277 | +0.95% | 5.9만 |
|---|
| 2026.01.05 | ₩94,602 | ₩96,146 | ₩94,602 | ₩95,476 | +0.92% | 4.8만 |
|---|
| 2026.01.02 | ₩93,314 | ₩94,381 | ₩92,753 | ₩94,061 | +0.80% | 4.5만 |
|---|
| 2025.12.31 | ₩93,541 | ₩93,541 | ₩92,780 | ₩92,780 | -0.81% | 3.2만 |
|---|
| 2025.12.30 | ₩93,794 | ₩93,906 | ₩93,607 | ₩93,701 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩93,781 | ₩93,914 | ₩93,514 | ₩93,674 | -0.11% | 5.1만 |
|---|
| 2025.12.26 | ₩93,994 | ₩93,994 | ₩93,561 | ₩93,993 | -0.00% | 10만 |
|---|
| 2025.12.24 | ₩93,581 | ₩94,048 | ₩93,527 | ₩93,861 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩93,848 | ₩93,848 | ₩93,467 | ₩93,527 | -0.34% | 5.2만 |
|---|
| 2025.12.22 | ₩94,075 | ₩94,502 | ₩93,881 | ₩93,968 | -0.11% | 2.1만 |
|---|
| 2025.12.19 | ₩94,035 | ₩94,115 | ₩93,607 | ₩93,754 | -0.30% | 4만 |
|---|
| 2025.12.18 | ₩94,722 | ₩94,929 | ₩93,888 | ₩93,888 | -0.88% | 4.7만 |
|---|
| 2025.12.17 | ₩94,348 | ₩95,002 | ₩94,155 | ₩94,515 | +0.18% | 2.9만 |
|---|
| 2025.12.16 | ₩95,382 | ₩95,449 | ₩93,821 | ₩94,128 | -1.32% | 6.9만 |
|---|
| 2025.12.15 | ₩96,423 | ₩96,423 | ₩95,196 | ₩95,516 | -0.94% | 3만 |
|---|
| 2025.12.12 | ₩96,624 | ₩96,677 | ₩95,422 | ₩95,716 | -0.94% | 6.9만 |
|---|
| 2025.12.11 | ₩95,169 | ₩96,570 | ₩95,169 | ₩96,250 | +1.14% | 11.8만 |
|---|
| 2025.12.10 | ₩93,047 | ₩95,540 | ₩93,047 | ₩95,356 | +2.48% | 4.4만 |
|---|
| 2025.12.09 | ₩92,366 | ₩93,527 | ₩92,366 | ₩93,074 | +0.77% | 3.4만 |
|---|
| 2025.12.08 | ₩93,754 | ₩93,754 | ₩92,820 | ₩92,860 | -0.95% | 3.3만 |
|---|
| 2025.12.05 | ₩93,541 | ₩94,542 | ₩93,541 | ₩93,674 | +0.14% | 5.7만 |
|---|
| 2025.12.04 | ₩93,928 | ₩94,171 | ₩93,367 | ₩93,407 | -0.55% | 19.8만 |
|---|
| 2025.12.03 | ₩92,887 | ₩94,261 | ₩92,887 | ₩94,101 | +1.31% | 8.8만 |
|---|
| 2025.12.02 | ₩93,407 | ₩93,447 | ₩92,446 | ₩92,887 | -0.56% | 9만 |
|---|
| 2025.12.01 | ₩92,139 | ₩93,701 | ₩92,139 | ₩92,967 | +0.90% | 14.2만 |
|---|
| 2025.11.28 | ₩92,847 | ₩93,180 | ₩92,700 | ₩92,967 | +0.13% | 9.7만 |
|---|
| 2025.11.26 | ₩92,099 | ₩93,260 | ₩92,099 | ₩92,660 | +0.61% | 6.1만 |
|---|
| 2025.11.25 | ₩90,271 | ₩92,239 | ₩90,271 | ₩92,019 | +1.94% | 8.4만 |
|---|
| 2025.11.24 | ₩89,744 | ₩90,151 | ₩89,043 | ₩89,924 | +0.20% | 7.8만 |
|---|
| 2025.11.21 | ₩87,522 | ₩90,178 | ₩87,522 | ₩89,604 | +2.38% | 4.3만 |
|---|
| 2025.11.20 | ₩89,083 | ₩89,370 | ₩87,095 | ₩87,108 | -2.22% | 5.8만 |
|---|
| 2025.11.19 | ₩88,536 | ₩88,736 | ₩87,976 | ₩88,296 | -0.27% | 4만 |
|---|
| 2025.11.18 | ₩88,016 | ₩89,003 | ₩87,869 | ₩88,763 | +0.85% | 5.1만 |
|---|
| 2025.11.17 | ₩90,004 | ₩90,111 | ₩88,096 | ₩88,189 | -2.02% | 4.6만 |
|---|
| 2025.11.14 | ₩89,937 | ₩90,751 | ₩89,937 | ₩90,231 | +0.33% | 7만 |
|---|
| 2025.11.13 | ₩91,085 | ₩92,006 | ₩90,591 | ₩90,778 | -0.34% | 3.2만 |
|---|
| 2025.11.12 | ₩90,765 | ₩91,686 | ₩90,765 | ₩91,272 | +0.56% | 8.3만 |
|---|
| 2025.11.11 | ₩90,258 | ₩90,978 | ₩90,258 | ₩90,738 | +0.53% | 4.9만 |
|---|
| 2025.11.10 | ₩90,618 | ₩90,618 | ₩89,524 | ₩90,151 | -0.52% | 4.7만 |
|---|
| 2025.11.07 | ₩89,243 | ₩90,304 | ₩89,243 | ₩90,218 | +1.09% | 5.6만 |
|---|
| 2025.11.06 | ₩90,084 | ₩90,471 | ₩89,417 | ₩89,657 | -0.47% | 3.7만 |
|---|
| 2025.11.05 | ₩89,257 | ₩90,450 | ₩89,257 | ₩90,017 | +0.85% | 10만 |
|---|
| 2025.11.04 | ₩88,656 | ₩89,550 | ₩88,656 | ₩89,190 | +0.60% | 6만 |
|---|
| 2025.11.03 | ₩89,764 | ₩89,784 | ₩88,804 | ₩89,710 | -0.06% | 10.4만 |
|---|
| 2025.10.31 | ₩89,577 | ₩89,977 | ₩89,016 | ₩89,844 | +0.30% | 5.5만 |
|---|
| 2025.10.30 | ₩89,550 | ₩90,591 | ₩89,390 | ₩89,390 | -0.18% | 5만 |
|---|
| 2025.10.29 | ₩90,898 | ₩91,352 | ₩89,831 | ₩90,151 | -0.82% | 8.2만 |
|---|
| 2025.10.28 | ₩91,272 | ₩91,779 | ₩91,052 | ₩91,085 | -0.20% | 3.9만 |
|---|
| 2025.10.27 | ₩91,726 | ₩92,006 | ₩91,525 | ₩91,699 | -0.03% | 4.3만 |
|---|
| 2025.10.24 | ₩91,646 | ₩91,913 | ₩91,352 | ₩91,352 | -0.32% | 4.6만 |
|---|
| 2025.10.23 | ₩90,832 | ₩91,312 | ₩90,431 | ₩90,988 | +0.17% | 4.3만 |
|---|
| 2025.10.22 | ₩90,511 | ₩91,032 | ₩90,111 | ₩90,364 | -0.16% | 6.1만 |
|---|
| 2025.10.21 | ₩89,924 | ₩90,992 | ₩89,924 | ₩90,511 | +0.65% | 9.5만 |
|---|
| 2025.10.20 | ₩89,977 | ₩90,444 | ₩89,977 | ₩90,204 | +0.25% | 9.1만 |
|---|
| 2025.10.17 | ₩89,230 | ₩89,697 | ₩89,043 | ₩89,497 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩90,765 | ₩90,765 | ₩88,856 | ₩89,270 | -1.65% | 6.4만 |
|---|
| 2025.10.15 | ₩91,619 | ₩91,646 | ₩90,031 | ₩90,671 | -1.03% | 6.9만 |
|---|
| 2025.10.14 | ₩88,443 | ₩91,379 | ₩88,443 | ₩91,049 | +2.95% | 5.5만 |
|---|
| 2025.10.13 | ₩89,310 | ₩89,751 | ₩88,963 | ₩89,472 | +0.18% | 5.3만 |
|---|
| 2025.10.10 | ₩90,631 | ₩90,952 | ₩87,989 | ₩88,016 | -2.89% | 6.5만 |
|---|