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 | ₩109,826 | ₩109,879 | ₩109,465 | ₩109,465 | -0.33% | 2만 |
| 2026.10.08 | ₩108,049 | ₩109,999 | ₩108,049 | ₩109,999 | +1.81% | 5.5만 |
| 2026.10.07 | ₩108,410 | ₩108,650 | ₩107,848 | ₩108,209 | -0.18% | 3.1만 |
| 2026.10.06 | ₩109,078 | ₩109,532 | ₩108,891 | ₩109,095 | +0.02% | 2.9만 |
| 2026.10.05 | ₩108,490 | ₩109,346 | ₩108,035 | ₩108,951 | +0.42% | 4.4만 |
| 2026.10.02 | ₩108,316 | ₩108,848 | ₩108,116 | ₩108,490 | +0.16% | 3.1만 |
| 2026.10.01 | ₩107,448 | ₩108,436 | ₩106,886 | ₩108,383 | +0.87% | 3만 |
| 2026.09.30 | ₩108,864 | ₩108,864 | ₩107,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,675 |
| -1.09% |
| 2만 |
| 2026.09.29 | ₩108,677 | ₩108,744 | ₩108,035 | ₩108,329 | -0.32% | 2.4만 |
|---|
| 2026.09.28 | ₩109,385 | ₩109,811 | ₩108,877 | ₩108,877 | -0.46% | 2.1만 |
|---|
| 2026.09.25 | ₩109,198 | ₩109,839 | ₩108,824 | ₩109,786 | +0.54% | 4.1만 |
|---|
| 2026.09.24 | ₩109,732 | ₩109,890 | ₩109,104 | ₩109,291 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩110,173 | ₩110,333 | ₩109,545 | ₩109,545 | -0.57% | 2.6만 |
|---|
| 2026.09.22 | ₩111,108 | ₩111,362 | ₩110,414 | ₩110,414 | -0.63% | 2.3만 |
|---|
| 2026.09.21 | ₩111,843 | ₩111,843 | ₩110,801 | ₩110,855 | -0.88% | 5.8만 |
|---|
| 2026.09.18 | ₩112,044 | ₩112,044 | ₩111,229 | ₩111,603 | -0.39% | 4.6만 |
|---|
| 2026.09.17 | ₩113,594 | ₩113,647 | ₩113,113 | ₩113,113 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩114,382 | ₩114,502 | ₩112,324 | ₩113,126 | -1.10% | 2.2만 |
|---|
| 2026.09.15 | ₩114,061 | ₩114,669 | ₩113,785 | ₩114,208 | +0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩114,409 | ₩115,121 | ₩114,115 | ₩114,302 | -0.09% | 2.5만 |
|---|
| 2026.09.11 | ₩114,342 | ₩114,582 | ₩113,914 | ₩114,382 | +0.04% | 3.1만 |
|---|
| 2026.09.10 | ₩113,954 | ₩114,115 | ₩113,286 | ₩113,527 | -0.38% | 3.9만 |
|---|
| 2026.09.09 | ₩115,063 | ₩115,063 | ₩113,968 | ₩114,061 | -0.87% | 2.7만 |
|---|
| 2026.09.08 | ₩116,079 | ₩116,079 | ₩114,729 | ₩114,729 | -1.16% | 1.5만 |
|---|
| 2026.09.04 | ₩115,517 | ₩116,514 | ₩115,371 | ₩116,259 | +0.64% | 1.6만 |
|---|
| 2026.09.03 | ₩116,506 | ₩116,680 | ₩115,731 | ₩116,299 | -0.18% | 2.5만 |
|---|
| 2026.09.02 | ₩114,155 | ₩116,208 | ₩114,155 | ₩115,851 | +1.49% | 3.5만 |
|---|
| 2026.09.01 | ₩114,823 | ₩115,344 | ₩114,088 | ₩114,342 | -0.42% | 3.3만 |
|---|
| 2026.08.31 | ₩115,598 | ₩116,012 | ₩114,783 | ₩114,943 | -0.57% | 3.8만 |
|---|
| 2026.08.28 | ₩115,344 | ₩116,079 | ₩115,143 | ₩115,364 | +0.02% | 3.3만 |
|---|
| 2026.08.27 | ₩115,972 | ₩115,972 | ₩115,090 | ₩115,531 | -0.38% | 8.5만 |
|---|
| 2026.08.26 | ₩115,451 | ₩116,079 | ₩115,357 | ₩115,851 | +0.35% | 5.9만 |
|---|
| 2026.08.25 | ₩115,558 | ₩115,558 | ₩114,702 | ₩115,297 | -0.23% | 4.1만 |
|---|
| 2026.08.24 | ₩115,745 | ₩116,379 | ₩115,397 | ₩115,664 | -0.07% | 2.5만 |
|---|
| 2026.08.21 | ₩115,229 | ₩115,825 | ₩115,229 | ₩115,731 | +0.44% | 3.5만 |
|---|
| 2026.08.20 | ₩114,809 | ₩115,183 | ₩114,542 | ₩114,549 | -0.23% | 3.4만 |
|---|
| 2026.08.19 | ₩115,290 | ₩116,359 | ₩115,010 | ₩115,157 | -0.12% | 4.4만 |
|---|
| 2026.08.18 | ₩114,449 | ₩115,244 | ₩114,449 | ₩114,589 | +0.12% | 3.8만 |
|---|
| 2026.08.17 | ₩115,170 | ₩115,170 | ₩114,606 | ₩114,662 | -0.44% | 3.6만 |
|---|
| 2026.08.14 | ₩114,996 | ₩115,397 | ₩114,903 | ₩115,298 | +0.26% | 2.5만 |
|---|
| 2026.08.13 | ₩113,821 | ₩114,875 | ₩113,821 | ₩114,783 | +0.85% | 3만 |
|---|
| 2026.08.12 | ₩113,714 | ₩114,021 | ₩113,113 | ₩113,942 | +0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩113,634 | ₩114,115 | ₩113,634 | ₩113,674 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩113,259 | ₩113,704 | ₩113,099 | ₩113,600 | +0.30% | 3만 |
|---|
| 2026.08.07 | ₩113,179 | ₩113,687 | ₩112,591 | ₩113,326 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩113,660 | ₩113,660 | ₩112,734 | ₩112,734 | -0.81% | 14.5만 |
|---|
| 2026.08.05 | ₩114,328 | ₩114,328 | ₩113,153 | ₩113,153 | -1.03% | 7.8만 |
|---|
| 2026.08.04 | ₩112,511 | ₩113,740 | ₩111,977 | ₩113,740 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩111,489 | ₩112,725 | ₩111,489 | ₩112,525 | +0.93% | 3.4만 |
|---|
| 2026.07.31 | ₩111,950 | ₩111,950 | ₩110,534 | ₩111,242 | -0.63% | 1.9만 |
|---|
| 2026.07.30 | ₩112,685 | ₩112,685 | ₩111,092 | ₩111,937 | -0.66% | 4.4만 |
|---|
| 2026.07.29 | ₩113,674 | ₩114,141 | ₩113,072 | ₩113,113 | -0.49% | 3.2만 |
|---|
| 2026.07.28 | ₩113,032 | ₩113,660 | ₩113,032 | ₩113,353 | +0.28% | 2.6만 |
|---|
| 2026.07.27 | ₩111,148 | ₩111,977 | ₩111,135 | ₩111,803 | +0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩109,959 | ₩111,369 | ₩109,959 | ₩110,774 | +0.74% | 1.4만 |
|---|
| 2026.07.23 | ₩110,935 | ₩110,935 | ₩109,372 | ₩109,719 | -1.10% | 9.7만 |
|---|
| 2026.07.22 | ₩111,436 | ₩111,436 | ₩110,681 | ₩111,068 | -0.33% | 2.1만 |
|---|
| 2026.07.21 | ₩110,507 | ₩110,688 | ₩109,852 | ₩110,641 | +0.12% | 3.3만 |
|---|
| 2026.07.20 | ₩110,975 | ₩110,975 | ₩110,133 | ₩110,133 | -0.76% | 2.5만 |
|---|
| 2026.07.17 | ₩110,961 | ₩112,157 | ₩110,494 | ₩110,868 | -0.08% | 1.9만 |
|---|
| 2026.07.16 | ₩109,505 | ₩111,316 | ₩109,505 | ₩111,255 | +1.60% | 2.5만 |
|---|
| 2026.07.15 | ₩108,570 | ₩109,539 | ₩108,530 | ₩109,191 | +0.57% | 2.2만 |
|---|
| 2026.07.14 | ₩108,610 | ₩109,786 | ₩107,888 | ₩108,356 | -0.23% | 2.5만 |
|---|
| 2026.07.13 | ₩107,541 | ₩109,011 | ₩107,541 | ₩108,516 | +0.91% | 2.4만 |
|---|
| 2026.07.10 | ₩107,087 | ₩107,715 | ₩107,087 | ₩107,488 | +0.37% | 3.3만 |
|---|
| 2026.07.09 | ₩106,125 | ₩106,953 | ₩106,018 | ₩106,659 | +0.50% | 2.9만 |
|---|
| 2026.07.08 | ₩107,234 | ₩107,234 | ₩106,071 | ₩106,205 | -0.96% | 2.3만 |
|---|
| 2026.07.07 | ₩107,488 | ₩108,156 | ₩107,327 | ₩107,434 | -0.05% | 2.1만 |
|---|
| 2026.07.06 | ₩106,860 | ₩107,301 | ₩106,499 | ₩107,047 | +0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩106,766 | ₩107,407 | ₩106,238 | ₩107,207 | +0.41% | 4만 |
|---|
| 2026.07.01 | ₩105,230 | ₩106,817 | ₩105,230 | ₩106,018 | +0.75% | 2.4만 |
|---|
| 2026.06.30 | ₩106,258 | ₩106,258 | ₩105,630 | ₩105,667 | -0.56% | 1.4만 |
|---|
| 2026.06.29 | ₩107,287 | ₩107,287 | ₩106,085 | ₩106,352 | -0.87% | 2.2만 |
|---|
| 2026.06.26 | ₩105,657 | ₩107,167 | ₩105,657 | ₩107,167 | +1.43% | 2만 |
|---|
| 2026.06.25 | ₩105,577 | ₩106,886 | ₩105,457 | ₩106,005 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩104,575 | ₩105,791 | ₩104,575 | ₩105,363 | +0.75% | 1.1만 |
|---|
| 2026.06.23 | ₩103,867 | ₩105,176 | ₩103,867 | ₩104,869 | +0.96% | 4.5만 |
|---|
| 2026.06.22 | ₩104,361 | ₩105,123 | ₩104,361 | ₩104,762 | +0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩105,109 | ₩105,109 | ₩104,171 | ₩104,415 | -0.66% | 2.8만 |
|---|
| 2026.06.17 | ₩106,285 | ₩107,047 | ₩104,709 | ₩104,802 | -1.40% | 4만 |
|---|
| 2026.06.16 | ₩106,445 | ₩107,274 | ₩106,258 | ₩106,352 | -0.09% | 2.2만 |
|---|
| 2026.06.15 | ₩108,102 | ₩108,209 | ₩106,793 | ₩106,793 | -1.21% | 4만 |
|---|
| 2026.06.12 | ₩107,755 | ₩108,582 | ₩107,608 | ₩108,222 | +0.43% | 3.3만 |
|---|
| 2026.06.11 | ₩105,965 | ₩107,261 | ₩105,965 | ₩107,167 | +1.13% | 5만 |
|---|
| 2026.06.10 | ₩105,777 | ₩106,920 | ₩105,630 | ₩105,644 | -0.13% | 2.8만 |
|---|
| 2026.06.09 | ₩105,844 | ₩106,726 | ₩104,735 | ₩105,985 | +0.13% | 9.9만 |
|---|
| 2026.06.08 | ₩105,203 | ₩105,637 | ₩104,856 | ₩105,283 | +0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩105,149 | ₩105,477 | ₩104,455 | ₩104,588 | -0.53% | 6.5만 |
|---|
| 2026.06.04 | ₩105,056 | ₩105,924 | ₩105,056 | ₩105,604 | +0.52% | 3.9만 |
|---|
| 2026.06.03 | ₩105,230 | ₩105,330 | ₩104,909 | ₩104,936 | -0.28% | 3.1만 |
|---|
| 2026.06.02 | ₩105,096 | ₩105,884 | ₩105,096 | ₩105,497 | +0.38% | 2.9만 |
|---|
| 2026.06.01 | ₩104,602 | ₩104,996 | ₩104,338 | ₩104,789 | +0.18% | 3만 |
|---|
| 2026.05.29 | ₩104,802 | ₩104,989 | ₩104,214 | ₩104,395 | -0.39% | 3.9만 |
|---|
| 2026.05.28 | ₩105,457 | ₩105,457 | ₩104,642 | ₩105,069 | -0.37% | 7.4만 |
|---|
| 2026.05.27 | ₩105,403 | ₩106,365 | ₩105,403 | ₩105,711 | +0.29% | 4.1만 |
|---|
| 2026.05.26 | ₩105,484 | ₩106,051 | ₩105,470 | ₩105,630 | +0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩105,109 | ₩105,537 | ₩104,976 | ₩105,283 | +0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩104,174 | ₩104,869 | ₩103,386 | ₩104,615 | +0.42% | 3만 |
|---|
| 2026.05.20 | ₩103,092 | ₩104,441 | ₩102,691 | ₩104,441 | +1.31% | 5.8만 |
|---|
| 2026.05.19 | ₩103,626 | ₩103,626 | ₩102,571 | ₩103,012 | -0.59% | 4.1만 |
|---|
| 2026.05.18 | ₩102,958 | ₩104,281 | ₩102,785 | ₩103,800 | +0.82% | 9.6만 |
|---|
| 2026.05.15 | ₩103,386 | ₩103,399 | ₩102,838 | ₩102,958 | -0.41% | 5.3만 |
|---|
| 2026.05.14 | ₩103,894 | ₩104,435 | ₩103,733 | ₩103,880 | -0.01% | 7만 |
|---|
| 2026.05.13 | ₩103,947 | ₩103,947 | ₩102,985 | ₩103,439 | -0.49% | 2.9만 |
|---|
| 2026.05.12 | ₩104,602 | ₩104,602 | ₩103,439 | ₩104,167 | -0.42% | 4.4만 |
|---|
| 2026.05.11 | ₩105,296 | ₩105,671 | ₩104,314 | ₩104,481 | -0.77% | 4.6만 |
|---|
| 2026.05.08 | ₩105,043 | ₩105,230 | ₩104,041 | ₩105,003 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩105,751 | ₩105,831 | ₩104,655 | ₩104,682 | -1.01% | 3.1만 |
|---|
| 2026.05.06 | ₩105,564 | ₩106,245 | ₩105,564 | ₩105,657 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩104,909 | ₩106,058 | ₩104,749 | ₩105,724 | +0.78% | 4.5만 |
|---|
| 2026.05.04 | ₩105,470 | ₩105,484 | ₩104,281 | ₩104,575 | -0.85% | 6.4만 |
|---|
| 2026.05.01 | ₩106,445 | ₩106,566 | ₩105,564 | ₩105,617 | -0.78% | 30.7만 |
|---|
| 2026.04.30 | ₩104,602 | ₩106,619 | ₩104,602 | ₩106,325 | +1.65% | 10.3만 |
|---|
| 2026.04.29 | ₩105,136 | ₩105,350 | ₩104,615 | ₩105,069 | -0.06% | 3.4만 |
|---|
| 2026.04.28 | ₩105,777 | ₩106,339 | ₩104,929 | ₩105,123 | -0.62% | 2.1만 |
|---|
| 2026.04.27 | ₩105,671 | ₩105,898 | ₩105,148 | ₩105,377 | -0.28% | 5만 |
|---|
| 2026.04.24 | ₩105,109 | ₩105,310 | ₩104,628 | ₩104,735 | -0.36% | 7.5만 |
|---|
| 2026.04.23 | ₩105,363 | ₩105,557 | ₩104,602 | ₩105,397 | +0.03% | 5.5만 |
|---|
| 2026.04.22 | ₩105,884 | ₩105,978 | ₩105,005 | ₩105,350 | -0.50% | 8.1만 |
|---|
| 2026.04.21 | ₩105,590 | ₩106,138 | ₩105,136 | ₩105,270 | -0.30% | 4.7만 |
|---|
| 2026.04.20 | ₩103,894 | ₩105,096 | ₩103,894 | ₩105,003 | +1.07% | 5.3만 |
|---|
| 2026.04.17 | ₩103,212 | ₩104,755 | ₩102,956 | ₩104,214 | +0.97% | 6.9만 |
|---|
| 2026.04.16 | ₩102,731 | ₩103,573 | ₩102,731 | ₩103,319 | +0.57% | 4.9만 |
|---|
| 2026.04.15 | ₩102,771 | ₩102,811 | ₩102,143 | ₩102,504 | -0.26% | 3.1만 |
|---|
| 2026.04.14 | ₩102,998 | ₩103,145 | ₩102,571 | ₩102,785 | -0.21% | 3.6만 |
|---|
| 2026.04.13 | ₩102,170 | ₩103,226 | ₩101,769 | ₩103,159 | +0.97% | 3.1만 |
|---|
| 2026.04.10 | ₩102,945 | ₩102,972 | ₩102,077 | ₩102,304 | -0.62% | 2.9만 |
|---|
| 2026.04.09 | ₩102,330 | ₩103,172 | ₩102,330 | ₩102,851 | +0.51% | 4.6만 |
|---|
| 2026.04.08 | ₩102,077 | ₩102,758 | ₩101,956 | ₩102,611 | +0.52% | 3.6만 |
|---|
| 2026.04.07 | ₩101,115 | ₩101,796 | ₩101,115 | ₩101,462 | +0.34% | 4만 |
|---|
| 2026.04.06 | ₩100,660 | ₩101,462 | ₩100,406 | ₩101,462 | +0.80% | 11.1만 |
|---|
| 2026.04.02 | ₩100,059 | ₩101,235 | ₩99,712 | ₩100,954 | +0.89% | 3.9만 |
|---|
| 2026.04.01 | ₩100,834 | ₩101,057 | ₩100,259 | ₩100,513 | -0.32% | 5.6만 |
|---|
| 2026.03.31 | ₩100,099 | ₩101,729 | ₩99,979 | ₩100,754 | +0.65% | 6.1만 |
|---|
| 2026.03.30 | ₩100,340 | ₩100,433 | ₩99,030 | ₩99,324 | -1.01% | 3.4만 |
|---|
| 2026.03.27 | ₩100,740 | ₩100,740 | ₩99,471 | ₩99,551 | -1.18% | 5만 |
|---|
| 2026.03.26 | ₩99,885 | ₩101,362 | ₩99,885 | ₩100,607 | +0.72% | 9.1만 |
|---|
| 2026.03.25 | ₩100,206 | ₩100,593 | ₩99,551 | ₩100,433 | +0.23% | 3.2만 |
|---|
| 2026.03.24 | ₩98,309 | ₩100,146 | ₩98,309 | ₩99,738 | +1.45% | 14.3만 |
|---|
| 2026.03.23 | ₩97,708 | ₩99,243 | ₩97,520 | ₩98,209 | +0.51% | 7.3만 |
|---|
| 2026.03.20 | ₩97,627 | ₩97,627 | ₩96,325 | ₩96,839 | -0.81% | 6만 |
|---|
| 2026.03.19 | ₩97,414 | ₩98,963 | ₩97,414 | ₩98,269 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩98,776 | ₩99,264 | ₩98,259 | ₩98,259 | -0.52% | 4만 |
|---|
| 2026.03.17 | ₩98,509 | ₩99,852 | ₩98,509 | ₩99,070 | +0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩98,322 | ₩98,950 | ₩98,175 | ₩98,175 | -0.15% | 3.6만 |
|---|
| 2026.03.13 | ₩98,843 | ₩99,057 | ₩97,975 | ₩98,028 | -0.82% | 6.2만 |
|---|
| 2026.03.12 | ₩98,616 | ₩99,177 | ₩98,389 | ₩98,523 | -0.09% | 2만 |
|---|
| 2026.03.11 | ₩98,589 | ₩99,464 | ₩98,482 | ₩99,191 | +0.61% | 3.3만 |
|---|
| 2026.03.10 | ₩99,471 | ₩100,286 | ₩98,790 | ₩98,857 | -0.62% | 4만 |
|---|
| 2026.03.09 | ₩99,284 | ₩100,032 | ₩97,500 | ₩99,738 | +0.46% | 3.7만 |
|---|
| 2026.03.06 | ₩100,660 | ₩101,408 | ₩99,150 | ₩100,059 | -0.60% | 4.6만 |
|---|
| 2026.03.05 | ₩101,916 | ₩102,791 | ₩101,342 | ₩101,729 | -0.18% | 4.8만 |
|---|
| 2026.03.04 | ₩101,836 | ₩102,477 | ₩101,048 | ₩102,290 | +0.45% | 6.3만 |
|---|
| 2026.03.03 | ₩100,807 | ₩101,996 | ₩99,658 | ₩101,742 | +0.93% | 9.1만 |
|---|
| 2026.03.02 | ₩101,221 | ₩102,264 | ₩100,580 | ₩102,103 | +0.87% | 7.4만 |
|---|
| 2026.02.27 | ₩101,662 | ₩101,763 | ₩100,885 | ₩101,702 | +0.04% | 3.4만 |
|---|
| 2026.02.26 | ₩101,742 | ₩102,624 | ₩101,649 | ₩102,411 | +0.66% | 5.6만 |
|---|
| 2026.02.25 | ₩102,437 | ₩102,437 | ₩100,767 | ₩101,796 | -0.63% | 5만 |
|---|
| 2026.02.24 | ₩101,609 | ₩102,377 | ₩101,435 | ₩101,983 | +0.37% | 11.6만 |
|---|
| 2026.02.23 | ₩103,239 | ₩103,626 | ₩101,021 | ₩101,930 | -1.27% | 6.2만 |
|---|
| 2026.02.20 | ₩102,771 | ₩103,960 | ₩102,328 | ₩103,640 | +0.85% | 4.2만 |
|---|
| 2026.02.19 | ₩103,633 | ₩103,987 | ₩102,858 | ₩103,386 | -0.24% | 2.7만 |
|---|
| 2026.02.18 | ₩103,199 | ₩104,373 | ₩103,199 | ₩104,000 | +0.78% | 3만 |
|---|
| 2026.02.17 | ₩103,666 | ₩104,281 | ₩102,077 | ₩103,052 | -0.59% | 9.4만 |
|---|
| 2026.02.13 | ₩102,945 | ₩104,022 | ₩102,497 | ₩103,613 | +0.65% | 3만 |
|---|
| 2026.02.12 | ₩104,976 | ₩105,484 | ₩102,130 | ₩102,785 | -2.09% | 3.7만 |
|---|
| 2026.02.11 | ₩104,241 | ₩105,096 | ₩104,087 | ₩104,655 | +0.40% | 5.1만 |
|---|
| 2026.02.10 | ₩103,065 | ₩104,014 | ₩103,065 | ₩103,813 | +0.73% | 4.6만 |
|---|
| 2026.02.09 | ₩103,413 | ₩103,469 | ₩102,805 | ₩103,092 | -0.31% | 3.9만 |
|---|
| 2026.02.06 | ₩102,384 | ₩103,771 | ₩101,889 | ₩103,640 | +1.23% | 4.6만 |
|---|
| 2026.02.05 | ₩102,023 | ₩102,491 | ₩100,981 | ₩101,636 | -0.38% | 4.5만 |
|---|
| 2026.02.04 | ₩100,487 | ₩103,199 | ₩100,487 | ₩102,771 | +2.27% | 9.1만 |
|---|
| 2026.02.03 | ₩99,231 | ₩101,088 | ₩99,231 | ₩100,246 | +1.02% | 9.6만 |
|---|
| 2026.02.02 | ₩97,480 | ₩99,498 | ₩97,440 | ₩99,324 | +1.89% | 9.2만 |
|---|
| 2026.01.30 | ₩97,520 | ₩98,242 | ₩97,166 | ₩98,202 | +0.70% | 6.6만 |
|---|
| 2026.01.29 | ₩98,062 | ₩98,750 | ₩97,507 | ₩98,349 | +0.29% | 16.3만 |
|---|
| 2026.01.28 | ₩97,854 | ₩98,271 | ₩97,253 | ₩97,360 | -0.51% | 4.2만 |
|---|
| 2026.01.27 | ₩98,082 | ₩98,247 | ₩97,627 | ₩97,841 | -0.25% | 3.3만 |
|---|
| 2026.01.26 | ₩98,376 | ₩98,536 | ₩97,734 | ₩98,175 | -0.20% | 3.1만 |
|---|
| 2026.01.23 | ₩98,857 | ₩99,157 | ₩97,892 | ₩98,148 | -0.72% | 6.7만 |
|---|
| 2026.01.22 | ₩99,231 | ₩99,591 | ₩98,629 | ₩98,857 | -0.38% | 4.3만 |
|---|
| 2026.01.21 | ₩97,173 | ₩99,217 | ₩97,173 | ₩98,897 | +1.77% | 2.9만 |
|---|
| 2026.01.20 | ₩96,719 | ₩97,333 | ₩96,238 | ₩96,498 | -0.23% | 3.6만 |
|---|
| 2026.01.16 | ₩99,110 | ₩99,110 | ₩98,068 | ₩98,255 | -0.86% | 4.4만 |
|---|
| 2026.01.15 | ₩98,162 | ₩99,128 | ₩97,814 | ₩99,044 | +0.90% | 3.2만 |
|---|
| 2026.01.14 | ₩97,333 | ₩98,629 | ₩97,333 | ₩98,148 | +0.84% | 4만 |
|---|
| 2026.01.13 | ₩97,881 | ₩98,269 | ₩97,454 | ₩97,534 | -0.35% | 3.6만 |
|---|
| 2026.01.12 | ₩97,708 | ₩97,757 | ₩96,933 | ₩97,567 | -0.14% | 3.3만 |
|---|
| 2026.01.09 | ₩97,721 | ₩98,509 | ₩97,146 | ₩98,242 | +0.53% | 6.5만 |
|---|
| 2026.01.08 | ₩94,942 | ₩98,082 | ₩94,942 | ₩97,721 | +2.93% | 4.2만 |
|---|
| 2026.01.07 | ₩96,318 | ₩96,492 | ₩95,022 | ₩95,129 | -1.23% | 3.5만 |
|---|
| 2026.01.06 | ₩95,476 | ₩96,492 | ₩95,304 | ₩96,385 | +0.95% | 5.9만 |
|---|
| 2026.01.05 | ₩94,708 | ₩96,254 | ₩94,708 | ₩95,583 | +0.92% | 4.8만 |
|---|
| 2026.01.02 | ₩93,419 | ₩94,488 | ₩92,858 | ₩94,167 | +0.80% | 4.5만 |
|---|
| 2025.12.31 | ₩93,646 | ₩93,646 | ₩92,884 | ₩92,884 | -0.81% | 3.2만 |
|---|
| 2025.12.30 | ₩93,900 | ₩94,012 | ₩93,713 | ₩93,806 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩93,886 | ₩94,020 | ₩93,619 | ₩93,779 | -0.11% | 5.1만 |
|---|
| 2025.12.26 | ₩94,100 | ₩94,100 | ₩93,666 | ₩94,099 | -0.00% | 10만 |
|---|
| 2025.12.24 | ₩93,686 | ₩94,154 | ₩93,632 | ₩93,967 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩93,953 | ₩93,953 | ₩93,572 | ₩93,632 | -0.34% | 5.2만 |
|---|
| 2025.12.22 | ₩94,180 | ₩94,608 | ₩93,987 | ₩94,073 | -0.11% | 2.1만 |
|---|
| 2025.12.19 | ₩94,140 | ₩94,220 | ₩93,713 | ₩93,860 | -0.30% | 4만 |
|---|
| 2025.12.18 | ₩94,828 | ₩95,035 | ₩93,993 | ₩93,993 | -0.88% | 4.7만 |
|---|
| 2025.12.17 | ₩94,454 | ₩95,109 | ₩94,260 | ₩94,621 | +0.18% | 2.9만 |
|---|
| 2025.12.16 | ₩95,490 | ₩95,556 | ₩93,926 | ₩94,234 | -1.32% | 6.9만 |
|---|
| 2025.12.15 | ₩96,532 | ₩96,532 | ₩95,303 | ₩95,623 | -0.94% | 3만 |
|---|
| 2025.12.12 | ₩96,732 | ₩96,786 | ₩95,530 | ₩95,824 | -0.94% | 6.9만 |
|---|
| 2025.12.11 | ₩95,276 | ₩96,679 | ₩95,276 | ₩96,358 | +1.14% | 11.8만 |
|---|
| 2025.12.10 | ₩93,151 | ₩95,647 | ₩93,151 | ₩95,463 | +2.48% | 4.4만 |
|---|
| 2025.12.09 | ₩92,470 | ₩93,632 | ₩92,470 | ₩93,178 | +0.77% | 3.4만 |
|---|
| 2025.12.08 | ₩93,860 | ₩93,860 | ₩92,924 | ₩92,964 | -0.95% | 3.3만 |
|---|
| 2025.12.05 | ₩93,646 | ₩94,648 | ₩93,646 | ₩93,779 | +0.14% | 5.7만 |
|---|
| 2025.12.04 | ₩94,033 | ₩94,276 | ₩93,472 | ₩93,512 | -0.55% | 19.8만 |
|---|
| 2025.12.03 | ₩92,991 | ₩94,367 | ₩92,991 | ₩94,207 | +1.31% | 8.8만 |
|---|
| 2025.12.02 | ₩93,512 | ₩93,552 | ₩92,550 | ₩92,991 | -0.56% | 9만 |
|---|
| 2025.12.01 | ₩92,243 | ₩93,806 | ₩92,243 | ₩93,071 | +0.90% | 14.2만 |
|---|
| 2025.11.28 | ₩92,951 | ₩93,285 | ₩92,804 | ₩93,071 | +0.13% | 9.7만 |
|---|
| 2025.11.26 | ₩92,203 | ₩93,365 | ₩92,203 | ₩92,764 | +0.61% | 6.1만 |
|---|
| 2025.11.25 | ₩90,372 | ₩92,343 | ₩90,372 | ₩92,123 | +1.94% | 8.4만 |
|---|
| 2025.11.24 | ₩89,845 | ₩90,252 | ₩89,143 | ₩90,025 | +0.20% | 7.8만 |
|---|
| 2025.11.21 | ₩87,620 | ₩90,279 | ₩87,620 | ₩89,704 | +2.38% | 4.3만 |
|---|
| 2025.11.20 | ₩89,183 | ₩89,471 | ₩87,193 | ₩87,206 | -2.22% | 5.8만 |
|---|
| 2025.11.19 | ₩88,636 | ₩88,836 | ₩88,074 | ₩88,395 | -0.27% | 4만 |
|---|
| 2025.11.18 | ₩88,114 | ₩89,103 | ₩87,968 | ₩88,863 | +0.85% | 5.1만 |
|---|
| 2025.11.17 | ₩90,105 | ₩90,212 | ₩88,195 | ₩88,288 | -2.02% | 4.6만 |
|---|
| 2025.11.14 | ₩90,038 | ₩90,853 | ₩90,038 | ₩90,332 | +0.33% | 7만 |
|---|
| 2025.11.13 | ₩91,187 | ₩92,109 | ₩90,693 | ₩90,880 | -0.34% | 3.2만 |
|---|
| 2025.11.12 | ₩90,867 | ₩91,789 | ₩90,867 | ₩91,375 | +0.56% | 8.3만 |
|---|
| 2025.11.11 | ₩90,359 | ₩91,081 | ₩90,359 | ₩90,840 | +0.53% | 4.9만 |
|---|
| 2025.11.10 | ₩90,720 | ₩90,720 | ₩89,624 | ₩90,252 | -0.52% | 4.7만 |
|---|
| 2025.11.07 | ₩89,344 | ₩90,406 | ₩89,344 | ₩90,319 | +1.09% | 5.6만 |
|---|
| 2025.11.06 | ₩90,185 | ₩90,573 | ₩89,517 | ₩89,758 | -0.47% | 3.7만 |
|---|
| 2025.11.05 | ₩89,357 | ₩90,551 | ₩89,357 | ₩90,119 | +0.85% | 10만 |
|---|
| 2025.11.04 | ₩88,756 | ₩89,651 | ₩88,756 | ₩89,290 | +0.60% | 6만 |
|---|
| 2025.11.03 | ₩89,865 | ₩89,885 | ₩88,904 | ₩89,811 | -0.06% | 10.4만 |
|---|
| 2025.10.31 | ₩89,678 | ₩90,079 | ₩89,117 | ₩89,945 | +0.30% | 5.5만 |
|---|
| 2025.10.30 | ₩89,651 | ₩90,693 | ₩89,491 | ₩89,491 | -0.18% | 5만 |
|---|
| 2025.10.29 | ₩91,000 | ₩91,455 | ₩89,932 | ₩90,252 | -0.82% | 8.2만 |
|---|
| 2025.10.28 | ₩91,375 | ₩91,882 | ₩91,154 | ₩91,187 | -0.20% | 3.9만 |
|---|
| 2025.10.27 | ₩91,829 | ₩92,109 | ₩91,628 | ₩91,802 | -0.03% | 4.3만 |
|---|
| 2025.10.24 | ₩91,749 | ₩92,016 | ₩91,455 | ₩91,455 | -0.32% | 4.6만 |
|---|
| 2025.10.23 | ₩90,934 | ₩91,415 | ₩90,533 | ₩91,090 | +0.17% | 4.3만 |
|---|
| 2025.10.22 | ₩90,613 | ₩91,134 | ₩90,212 | ₩90,466 | -0.16% | 6.1만 |
|---|
| 2025.10.21 | ₩90,025 | ₩91,094 | ₩90,025 | ₩90,613 | +0.65% | 9.5만 |
|---|
| 2025.10.20 | ₩90,079 | ₩90,546 | ₩90,079 | ₩90,306 | +0.25% | 9.1만 |
|---|
| 2025.10.17 | ₩89,330 | ₩89,798 | ₩89,143 | ₩89,598 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩90,867 | ₩90,867 | ₩88,956 | ₩89,370 | -1.65% | 6.4만 |
|---|
| 2025.10.15 | ₩91,722 | ₩91,749 | ₩90,132 | ₩90,773 | -1.03% | 6.9만 |
|---|
| 2025.10.14 | ₩88,542 | ₩91,481 | ₩88,542 | ₩91,151 | +2.95% | 5.5만 |
|---|
| 2025.10.13 | ₩89,410 | ₩89,851 | ₩89,063 | ₩89,572 | +0.18% | 5.3만 |
|---|
| 2025.10.10 | ₩90,733 | ₩91,054 | ₩88,088 | ₩88,114 | -2.89% | 6.5만 |
|---|