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 | ₩109,670 | ₩109,723 | ₩109,309 | ₩109,309 | -0.33% | 2만 |
| 2026.10.08 | ₩107,895 | ₩109,843 | ₩107,895 | ₩109,843 | +1.81% | 5.5만 |
| 2026.10.07 | ₩108,255 | ₩108,496 | ₩107,695 | ₩108,055 | -0.18% | 3.1만 |
| 2026.10.06 | ₩108,922 | ₩109,376 | ₩108,736 | ₩108,940 | +0.02% | 2.9만 |
| 2026.10.05 | ₩108,335 | ₩109,191 | ₩107,882 | ₩108,796 | +0.42% | 4.4만 |
| 2026.10.02 | ₩108,162 | ₩108,693 | ₩107,962 | ₩108,335 | +0.16% | 3.1만 |
| 2026.10.01 | ₩107,295 | ₩108,282 | ₩106,734 | ₩108,229 | +0.87% | 3만 |
| 2026.09.30 | ₩108,709 | ₩108,709 | ₩107,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,522 |
| -1.09% |
| 2만 |
| 2026.09.29 | ₩108,522 | ₩108,589 | ₩107,882 | ₩108,175 | -0.32% | 2.4만 |
|---|
| 2026.09.28 | ₩109,229 | ₩109,655 | ₩108,722 | ₩108,722 | -0.46% | 2.1만 |
|---|
| 2026.09.25 | ₩109,043 | ₩109,683 | ₩108,669 | ₩109,630 | +0.54% | 4.1만 |
|---|
| 2026.09.24 | ₩109,576 | ₩109,734 | ₩108,949 | ₩109,136 | -0.40% | 8.6만 |
|---|
| 2026.09.23 | ₩110,016 | ₩110,177 | ₩109,389 | ₩109,389 | -0.57% | 2.6만 |
|---|
| 2026.09.22 | ₩110,950 | ₩111,204 | ₩110,257 | ₩110,257 | -0.63% | 2.3만 |
|---|
| 2026.09.21 | ₩111,684 | ₩111,684 | ₩110,644 | ₩110,697 | -0.88% | 5.8만 |
|---|
| 2026.09.18 | ₩111,884 | ₩111,884 | ₩111,070 | ₩111,444 | -0.39% | 4.6만 |
|---|
| 2026.09.17 | ₩113,432 | ₩113,485 | ₩112,952 | ₩112,952 | -0.42% | 4.8만 |
|---|
| 2026.09.16 | ₩114,219 | ₩114,339 | ₩112,165 | ₩112,965 | -1.10% | 2.2만 |
|---|
| 2026.09.15 | ₩113,899 | ₩114,506 | ₩113,623 | ₩114,046 | +0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩114,246 | ₩114,957 | ₩113,952 | ₩114,139 | -0.09% | 2.5만 |
|---|
| 2026.09.11 | ₩114,179 | ₩114,419 | ₩113,752 | ₩114,219 | +0.04% | 3.1만 |
|---|
| 2026.09.10 | ₩113,792 | ₩113,952 | ₩113,125 | ₩113,365 | -0.38% | 3.9만 |
|---|
| 2026.09.09 | ₩114,900 | ₩114,900 | ₩113,806 | ₩113,899 | -0.87% | 2.7만 |
|---|
| 2026.09.08 | ₩115,914 | ₩115,914 | ₩114,566 | ₩114,566 | -1.16% | 1.5만 |
|---|
| 2026.09.04 | ₩115,353 | ₩116,349 | ₩115,206 | ₩116,094 | +0.64% | 1.6만 |
|---|
| 2026.09.03 | ₩116,340 | ₩116,514 | ₩115,567 | ₩116,134 | -0.18% | 2.5만 |
|---|
| 2026.09.02 | ₩113,992 | ₩116,043 | ₩113,992 | ₩115,687 | +1.49% | 3.5만 |
|---|
| 2026.09.01 | ₩114,659 | ₩115,180 | ₩113,926 | ₩114,179 | -0.42% | 3.3만 |
|---|
| 2026.08.31 | ₩115,433 | ₩115,847 | ₩114,619 | ₩114,780 | -0.57% | 3.8만 |
|---|
| 2026.08.28 | ₩115,180 | ₩115,914 | ₩114,980 | ₩115,200 | +0.02% | 3.3만 |
|---|
| 2026.08.27 | ₩115,807 | ₩115,807 | ₩114,926 | ₩115,367 | -0.38% | 8.5만 |
|---|
| 2026.08.26 | ₩115,286 | ₩115,914 | ₩115,193 | ₩115,687 | +0.35% | 5.9만 |
|---|
| 2026.08.25 | ₩115,393 | ₩115,393 | ₩114,539 | ₩115,133 | -0.23% | 4.1만 |
|---|
| 2026.08.24 | ₩115,580 | ₩116,214 | ₩115,233 | ₩115,500 | -0.07% | 2.5만 |
|---|
| 2026.08.21 | ₩115,065 | ₩115,660 | ₩115,065 | ₩115,567 | +0.44% | 3.5만 |
|---|
| 2026.08.20 | ₩114,646 | ₩115,020 | ₩114,379 | ₩114,386 | -0.23% | 3.4만 |
|---|
| 2026.08.19 | ₩115,126 | ₩116,194 | ₩114,846 | ₩114,993 | -0.12% | 4.4만 |
|---|
| 2026.08.18 | ₩114,286 | ₩115,080 | ₩114,286 | ₩114,426 | +0.12% | 3.8만 |
|---|
| 2026.08.17 | ₩115,006 | ₩115,006 | ₩114,443 | ₩114,499 | -0.44% | 3.6만 |
|---|
| 2026.08.14 | ₩114,833 | ₩115,233 | ₩114,739 | ₩115,134 | +0.26% | 2.5만 |
|---|
| 2026.08.13 | ₩113,659 | ₩114,711 | ₩113,659 | ₩114,619 | +0.85% | 3만 |
|---|
| 2026.08.12 | ₩113,552 | ₩113,859 | ₩112,952 | ₩113,780 | +0.20% | 3.1만 |
|---|
| 2026.08.11 | ₩113,472 | ₩113,952 | ₩113,472 | ₩113,512 | +0.04% | 2.4만 |
|---|
| 2026.08.10 | ₩113,098 | ₩113,543 | ₩112,938 | ₩113,439 | +0.30% | 3만 |
|---|
| 2026.08.07 | ₩113,018 | ₩113,525 | ₩112,431 | ₩113,165 | +0.13% | 3.2만 |
|---|
| 2026.08.06 | ₩113,499 | ₩113,499 | ₩112,574 | ₩112,574 | -0.81% | 14.5만 |
|---|
| 2026.08.05 | ₩114,166 | ₩114,166 | ₩112,992 | ₩112,992 | -1.03% | 7.8만 |
|---|
| 2026.08.04 | ₩112,351 | ₩113,579 | ₩111,818 | ₩113,579 | +1.09% | 3.8만 |
|---|
| 2026.08.03 | ₩111,331 | ₩112,565 | ₩111,331 | ₩112,365 | +0.93% | 3.4만 |
|---|
| 2026.07.31 | ₩111,791 | ₩111,791 | ₩110,377 | ₩111,084 | -0.63% | 1.9만 |
|---|
| 2026.07.30 | ₩112,525 | ₩112,525 | ₩110,934 | ₩111,778 | -0.66% | 4.4만 |
|---|
| 2026.07.29 | ₩113,512 | ₩113,979 | ₩112,912 | ₩112,952 | -0.49% | 3.2만 |
|---|
| 2026.07.28 | ₩112,872 | ₩113,499 | ₩112,872 | ₩113,192 | +0.28% | 2.6만 |
|---|
| 2026.07.27 | ₩110,990 | ₩111,818 | ₩110,977 | ₩111,644 | +0.59% | 1.9만 |
|---|
| 2026.07.24 | ₩109,803 | ₩111,211 | ₩109,803 | ₩110,617 | +0.74% | 1.4만 |
|---|
| 2026.07.23 | ₩110,777 | ₩110,777 | ₩109,216 | ₩109,563 | -1.10% | 9.7만 |
|---|
| 2026.07.22 | ₩111,277 | ₩111,277 | ₩110,523 | ₩110,910 | -0.33% | 2.1만 |
|---|
| 2026.07.21 | ₩110,350 | ₩110,530 | ₩109,696 | ₩110,483 | +0.12% | 3.3만 |
|---|
| 2026.07.20 | ₩110,817 | ₩110,817 | ₩109,976 | ₩109,976 | -0.76% | 2.5만 |
|---|
| 2026.07.17 | ₩110,804 | ₩111,998 | ₩110,337 | ₩110,710 | -0.08% | 1.9만 |
|---|
| 2026.07.16 | ₩109,349 | ₩111,157 | ₩109,349 | ₩111,097 | +1.60% | 2.5만 |
|---|
| 2026.07.15 | ₩108,415 | ₩109,383 | ₩108,375 | ₩109,036 | +0.57% | 2.2만 |
|---|
| 2026.07.14 | ₩108,455 | ₩109,630 | ₩107,735 | ₩108,202 | -0.23% | 2.5만 |
|---|
| 2026.07.13 | ₩107,388 | ₩108,856 | ₩107,388 | ₩108,362 | +0.91% | 2.4만 |
|---|
| 2026.07.10 | ₩106,935 | ₩107,562 | ₩106,935 | ₩107,335 | +0.37% | 3.3만 |
|---|
| 2026.07.09 | ₩105,974 | ₩106,801 | ₩105,867 | ₩106,508 | +0.50% | 2.9만 |
|---|
| 2026.07.08 | ₩107,081 | ₩107,081 | ₩105,921 | ₩106,054 | -0.96% | 2.3만 |
|---|
| 2026.07.07 | ₩107,335 | ₩108,002 | ₩107,175 | ₩107,281 | -0.05% | 2.1만 |
|---|
| 2026.07.06 | ₩106,708 | ₩107,148 | ₩106,347 | ₩106,895 | +0.18% | 3.3만 |
|---|
| 2026.07.02 | ₩106,614 | ₩107,255 | ₩106,087 | ₩107,055 | +0.41% | 4만 |
|---|
| 2026.07.01 | ₩105,080 | ₩106,665 | ₩105,080 | ₩105,867 | +0.75% | 2.4만 |
|---|
| 2026.06.30 | ₩106,107 | ₩106,107 | ₩105,480 | ₩105,516 | -0.56% | 1.4만 |
|---|
| 2026.06.29 | ₩107,135 | ₩107,135 | ₩105,934 | ₩106,201 | -0.87% | 2.2만 |
|---|
| 2026.06.26 | ₩105,507 | ₩107,015 | ₩105,507 | ₩107,015 | +1.43% | 2만 |
|---|
| 2026.06.25 | ₩105,427 | ₩106,734 | ₩105,307 | ₩105,854 | +0.40% | 1.2만 |
|---|
| 2026.06.24 | ₩104,426 | ₩105,640 | ₩104,426 | ₩105,213 | +0.75% | 1.1만 |
|---|
| 2026.06.23 | ₩103,719 | ₩105,027 | ₩103,719 | ₩104,720 | +0.96% | 4.5만 |
|---|
| 2026.06.22 | ₩104,213 | ₩104,973 | ₩104,213 | ₩104,613 | +0.38% | 3.9만 |
|---|
| 2026.06.18 | ₩104,960 | ₩104,960 | ₩104,023 | ₩104,266 | -0.66% | 2.8만 |
|---|
| 2026.06.17 | ₩106,134 | ₩106,895 | ₩104,560 | ₩104,653 | -1.40% | 4만 |
|---|
| 2026.06.16 | ₩106,294 | ₩107,121 | ₩106,107 | ₩106,201 | -0.09% | 2.2만 |
|---|
| 2026.06.15 | ₩107,949 | ₩108,055 | ₩106,641 | ₩106,641 | -1.21% | 4만 |
|---|
| 2026.06.12 | ₩107,602 | ₩108,427 | ₩107,455 | ₩108,069 | +0.43% | 3.3만 |
|---|
| 2026.06.11 | ₩105,814 | ₩107,108 | ₩105,814 | ₩107,015 | +1.13% | 5만 |
|---|
| 2026.06.10 | ₩105,627 | ₩106,768 | ₩105,480 | ₩105,494 | -0.13% | 2.8만 |
|---|
| 2026.06.09 | ₩105,694 | ₩106,574 | ₩104,586 | ₩105,834 | +0.13% | 9.9만 |
|---|
| 2026.06.08 | ₩105,053 | ₩105,487 | ₩104,706 | ₩105,133 | +0.08% | 20.4만 |
|---|
| 2026.06.05 | ₩105,000 | ₩105,327 | ₩104,306 | ₩104,440 | -0.53% | 6.5만 |
|---|
| 2026.06.04 | ₩104,907 | ₩105,774 | ₩104,907 | ₩105,454 | +0.52% | 3.9만 |
|---|
| 2026.06.03 | ₩105,080 | ₩105,180 | ₩104,760 | ₩104,786 | -0.28% | 3.1만 |
|---|
| 2026.06.02 | ₩104,947 | ₩105,734 | ₩104,947 | ₩105,347 | +0.38% | 2.9만 |
|---|
| 2026.06.01 | ₩104,453 | ₩104,847 | ₩104,190 | ₩104,640 | +0.18% | 3만 |
|---|
| 2026.05.29 | ₩104,653 | ₩104,840 | ₩104,066 | ₩104,246 | -0.39% | 3.9만 |
|---|
| 2026.05.28 | ₩105,307 | ₩105,307 | ₩104,493 | ₩104,920 | -0.37% | 7.4만 |
|---|
| 2026.05.27 | ₩105,253 | ₩106,214 | ₩105,253 | ₩105,560 | +0.29% | 4.1만 |
|---|
| 2026.05.26 | ₩105,334 | ₩105,901 | ₩105,320 | ₩105,480 | +0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩104,960 | ₩105,387 | ₩104,827 | ₩105,133 | +0.17% | 3.5만 |
|---|
| 2026.05.21 | ₩104,026 | ₩104,720 | ₩103,239 | ₩104,466 | +0.42% | 3만 |
|---|
| 2026.05.20 | ₩102,945 | ₩104,293 | ₩102,545 | ₩104,293 | +1.31% | 5.8만 |
|---|
| 2026.05.19 | ₩103,479 | ₩103,479 | ₩102,425 | ₩102,865 | -0.59% | 4.1만 |
|---|
| 2026.05.18 | ₩102,812 | ₩104,133 | ₩102,638 | ₩103,652 | +0.82% | 9.6만 |
|---|
| 2026.05.15 | ₩103,239 | ₩103,252 | ₩102,692 | ₩102,812 | -0.41% | 5.3만 |
|---|
| 2026.05.14 | ₩103,746 | ₩104,286 | ₩103,586 | ₩103,732 | -0.01% | 7만 |
|---|
| 2026.05.13 | ₩103,799 | ₩103,799 | ₩102,839 | ₩103,292 | -0.49% | 2.9만 |
|---|
| 2026.05.12 | ₩104,453 | ₩104,453 | ₩103,292 | ₩104,019 | -0.42% | 4.4만 |
|---|
| 2026.05.11 | ₩105,147 | ₩105,520 | ₩104,166 | ₩104,333 | -0.77% | 4.6만 |
|---|
| 2026.05.08 | ₩104,893 | ₩105,080 | ₩103,893 | ₩104,853 | -0.04% | 5.4만 |
|---|
| 2026.05.07 | ₩105,600 | ₩105,680 | ₩104,506 | ₩104,533 | -1.01% | 3.1만 |
|---|
| 2026.05.06 | ₩105,414 | ₩106,094 | ₩105,414 | ₩105,507 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩104,760 | ₩105,907 | ₩104,600 | ₩105,574 | +0.78% | 4.5만 |
|---|
| 2026.05.04 | ₩105,320 | ₩105,334 | ₩104,133 | ₩104,426 | -0.85% | 6.4만 |
|---|
| 2026.05.01 | ₩106,294 | ₩106,414 | ₩105,414 | ₩105,467 | -0.78% | 30.7만 |
|---|
| 2026.04.30 | ₩104,453 | ₩106,468 | ₩104,453 | ₩106,174 | +1.65% | 10.3만 |
|---|
| 2026.04.29 | ₩104,987 | ₩105,200 | ₩104,466 | ₩104,920 | -0.06% | 3.4만 |
|---|
| 2026.04.28 | ₩105,627 | ₩106,187 | ₩104,780 | ₩104,973 | -0.62% | 2.1만 |
|---|
| 2026.04.27 | ₩105,520 | ₩105,747 | ₩104,999 | ₩105,227 | -0.28% | 5만 |
|---|
| 2026.04.24 | ₩104,960 | ₩105,160 | ₩104,480 | ₩104,586 | -0.36% | 7.5만 |
|---|
| 2026.04.23 | ₩105,213 | ₩105,407 | ₩104,453 | ₩105,247 | +0.03% | 5.5만 |
|---|
| 2026.04.22 | ₩105,734 | ₩105,827 | ₩104,856 | ₩105,200 | -0.50% | 8.1만 |
|---|
| 2026.04.21 | ₩105,440 | ₩105,987 | ₩104,987 | ₩105,120 | -0.30% | 4.7만 |
|---|
| 2026.04.20 | ₩103,746 | ₩104,947 | ₩103,746 | ₩104,853 | +1.07% | 5.3만 |
|---|
| 2026.04.17 | ₩103,065 | ₩104,606 | ₩102,809 | ₩104,066 | +0.97% | 6.9만 |
|---|
| 2026.04.16 | ₩102,585 | ₩103,426 | ₩102,585 | ₩103,172 | +0.57% | 4.9만 |
|---|
| 2026.04.15 | ₩102,625 | ₩102,665 | ₩101,998 | ₩102,358 | -0.26% | 3.1만 |
|---|
| 2026.04.14 | ₩102,852 | ₩102,999 | ₩102,425 | ₩102,638 | -0.21% | 3.6만 |
|---|
| 2026.04.13 | ₩102,025 | ₩103,079 | ₩101,624 | ₩103,012 | +0.97% | 3.1만 |
|---|
| 2026.04.10 | ₩102,799 | ₩102,825 | ₩101,931 | ₩102,158 | -0.62% | 2.9만 |
|---|
| 2026.04.09 | ₩102,185 | ₩103,025 | ₩102,185 | ₩102,705 | +0.51% | 4.6만 |
|---|
| 2026.04.08 | ₩101,931 | ₩102,612 | ₩101,811 | ₩102,465 | +0.52% | 3.6만 |
|---|
| 2026.04.07 | ₩100,971 | ₩101,651 | ₩100,971 | ₩101,318 | +0.34% | 4만 |
|---|
| 2026.04.06 | ₩100,517 | ₩101,318 | ₩100,264 | ₩101,318 | +0.80% | 11.1만 |
|---|
| 2026.04.02 | ₩99,917 | ₩101,091 | ₩99,570 | ₩100,811 | +0.89% | 3.9만 |
|---|
| 2026.04.01 | ₩100,691 | ₩100,913 | ₩100,117 | ₩100,370 | -0.32% | 5.6만 |
|---|
| 2026.03.31 | ₩99,957 | ₩101,584 | ₩99,837 | ₩100,611 | +0.65% | 6.1만 |
|---|
| 2026.03.30 | ₩100,197 | ₩100,290 | ₩98,889 | ₩99,183 | -1.01% | 3.4만 |
|---|
| 2026.03.27 | ₩100,597 | ₩100,597 | ₩99,330 | ₩99,410 | -1.18% | 5만 |
|---|
| 2026.03.26 | ₩99,743 | ₩101,218 | ₩99,743 | ₩100,464 | +0.72% | 9.1만 |
|---|
| 2026.03.25 | ₩100,064 | ₩100,450 | ₩99,410 | ₩100,290 | +0.23% | 3.2만 |
|---|
| 2026.03.24 | ₩98,169 | ₩100,003 | ₩98,169 | ₩99,597 | +1.45% | 14.3만 |
|---|
| 2026.03.23 | ₩97,569 | ₩99,102 | ₩97,382 | ₩98,069 | +0.51% | 7.3만 |
|---|
| 2026.03.20 | ₩97,489 | ₩97,489 | ₩96,188 | ₩96,701 | -0.81% | 6만 |
|---|
| 2026.03.19 | ₩97,275 | ₩98,823 | ₩97,275 | ₩98,129 | +0.88% | 4.4만 |
|---|
| 2026.03.18 | ₩98,636 | ₩99,123 | ₩98,120 | ₩98,120 | -0.52% | 4만 |
|---|
| 2026.03.17 | ₩98,369 | ₩99,710 | ₩98,369 | ₩98,929 | +0.57% | 4.5만 |
|---|
| 2026.03.16 | ₩98,182 | ₩98,809 | ₩98,036 | ₩98,036 | -0.15% | 3.6만 |
|---|
| 2026.03.13 | ₩98,703 | ₩98,916 | ₩97,835 | ₩97,889 | -0.82% | 6.2만 |
|---|
| 2026.03.12 | ₩98,476 | ₩99,036 | ₩98,249 | ₩98,382 | -0.09% | 2만 |
|---|
| 2026.03.11 | ₩98,449 | ₩99,323 | ₩98,342 | ₩99,050 | +0.61% | 3.3만 |
|---|
| 2026.03.10 | ₩99,330 | ₩100,144 | ₩98,649 | ₩98,716 | -0.62% | 4만 |
|---|
| 2026.03.09 | ₩99,143 | ₩99,890 | ₩97,362 | ₩99,597 | +0.46% | 3.7만 |
|---|
| 2026.03.06 | ₩100,517 | ₩101,264 | ₩99,009 | ₩99,917 | -0.60% | 4.6만 |
|---|
| 2026.03.05 | ₩101,771 | ₩102,645 | ₩101,198 | ₩101,584 | -0.18% | 4.8만 |
|---|
| 2026.03.04 | ₩101,691 | ₩102,332 | ₩100,904 | ₩102,145 | +0.45% | 6.3만 |
|---|
| 2026.03.03 | ₩100,664 | ₩101,851 | ₩99,516 | ₩101,598 | +0.93% | 9.1만 |
|---|
| 2026.03.02 | ₩101,077 | ₩102,118 | ₩100,437 | ₩101,958 | +0.87% | 7.4만 |
|---|
| 2026.02.27 | ₩101,518 | ₩101,618 | ₩100,741 | ₩101,558 | +0.04% | 3.4만 |
|---|
| 2026.02.26 | ₩101,598 | ₩102,478 | ₩101,504 | ₩102,265 | +0.66% | 5.6만 |
|---|
| 2026.02.25 | ₩102,292 | ₩102,292 | ₩100,624 | ₩101,651 | -0.63% | 5만 |
|---|
| 2026.02.24 | ₩101,464 | ₩102,232 | ₩101,291 | ₩101,838 | +0.37% | 11.6만 |
|---|
| 2026.02.23 | ₩103,092 | ₩103,479 | ₩100,877 | ₩101,785 | -1.27% | 6.2만 |
|---|
| 2026.02.20 | ₩102,625 | ₩103,813 | ₩102,182 | ₩103,492 | +0.85% | 4.2만 |
|---|
| 2026.02.19 | ₩103,486 | ₩103,839 | ₩102,712 | ₩103,239 | -0.24% | 2.7만 |
|---|
| 2026.02.18 | ₩103,052 | ₩104,225 | ₩103,052 | ₩103,853 | +0.78% | 3만 |
|---|
| 2026.02.17 | ₩103,519 | ₩104,133 | ₩101,931 | ₩102,905 | -0.59% | 9.4만 |
|---|
| 2026.02.13 | ₩102,799 | ₩103,874 | ₩102,352 | ₩103,466 | +0.65% | 3만 |
|---|
| 2026.02.12 | ₩104,827 | ₩105,334 | ₩101,985 | ₩102,638 | -2.09% | 3.7만 |
|---|
| 2026.02.11 | ₩104,093 | ₩104,947 | ₩103,939 | ₩104,506 | +0.40% | 5.1만 |
|---|
| 2026.02.10 | ₩102,919 | ₩103,866 | ₩102,919 | ₩103,666 | +0.73% | 4.6만 |
|---|
| 2026.02.09 | ₩103,266 | ₩103,322 | ₩102,658 | ₩102,945 | -0.31% | 3.9만 |
|---|
| 2026.02.06 | ₩102,238 | ₩103,623 | ₩101,745 | ₩103,492 | +1.23% | 4.6만 |
|---|
| 2026.02.05 | ₩101,878 | ₩102,345 | ₩100,837 | ₩101,491 | -0.38% | 4.5만 |
|---|
| 2026.02.04 | ₩100,344 | ₩103,052 | ₩100,344 | ₩102,625 | +2.27% | 9.1만 |
|---|
| 2026.02.03 | ₩99,090 | ₩100,944 | ₩99,090 | ₩100,104 | +1.02% | 9.6만 |
|---|
| 2026.02.02 | ₩97,342 | ₩99,356 | ₩97,302 | ₩99,183 | +1.89% | 9.2만 |
|---|
| 2026.01.30 | ₩97,382 | ₩98,102 | ₩97,028 | ₩98,062 | +0.70% | 6.6만 |
|---|
| 2026.01.29 | ₩97,922 | ₩98,609 | ₩97,368 | ₩98,209 | +0.29% | 16.3만 |
|---|
| 2026.01.28 | ₩97,715 | ₩98,132 | ₩97,115 | ₩97,222 | -0.51% | 4.2만 |
|---|
| 2026.01.27 | ₩97,942 | ₩98,108 | ₩97,489 | ₩97,702 | -0.25% | 3.3만 |
|---|
| 2026.01.26 | ₩98,236 | ₩98,396 | ₩97,595 | ₩98,036 | -0.20% | 3.1만 |
|---|
| 2026.01.23 | ₩98,716 | ₩99,016 | ₩97,753 | ₩98,009 | -0.72% | 6.7만 |
|---|
| 2026.01.22 | ₩99,090 | ₩99,450 | ₩98,489 | ₩98,716 | -0.38% | 4.3만 |
|---|
| 2026.01.21 | ₩97,035 | ₩99,076 | ₩97,035 | ₩98,756 | +1.77% | 2.9만 |
|---|
| 2026.01.20 | ₩96,581 | ₩97,195 | ₩96,101 | ₩96,361 | -0.23% | 3.6만 |
|---|
| 2026.01.16 | ₩98,969 | ₩98,969 | ₩97,929 | ₩98,116 | -0.86% | 4.4만 |
|---|
| 2026.01.15 | ₩98,022 | ₩98,987 | ₩97,675 | ₩98,903 | +0.90% | 3.2만 |
|---|
| 2026.01.14 | ₩97,195 | ₩98,489 | ₩97,195 | ₩98,009 | +0.84% | 4만 |
|---|
| 2026.01.13 | ₩97,742 | ₩98,129 | ₩97,315 | ₩97,395 | -0.35% | 3.6만 |
|---|
| 2026.01.12 | ₩97,569 | ₩97,618 | ₩96,795 | ₩97,428 | -0.14% | 3.3만 |
|---|
| 2026.01.09 | ₩97,582 | ₩98,369 | ₩97,008 | ₩98,102 | +0.53% | 6.5만 |
|---|
| 2026.01.08 | ₩94,807 | ₩97,942 | ₩94,807 | ₩97,582 | +2.93% | 4.2만 |
|---|
| 2026.01.07 | ₩96,181 | ₩96,354 | ₩94,887 | ₩94,994 | -1.23% | 3.5만 |
|---|
| 2026.01.06 | ₩95,341 | ₩96,354 | ₩95,168 | ₩96,248 | +0.95% | 5.9만 |
|---|
| 2026.01.05 | ₩94,573 | ₩96,117 | ₩94,573 | ₩95,447 | +0.92% | 4.8만 |
|---|
| 2026.01.02 | ₩93,286 | ₩94,353 | ₩92,726 | ₩94,033 | +0.80% | 4.5만 |
|---|
| 2025.12.31 | ₩93,513 | ₩93,513 | ₩92,752 | ₩92,752 | -0.81% | 3.2만 |
|---|
| 2025.12.30 | ₩93,766 | ₩93,878 | ₩93,579 | ₩93,673 | -0.10% | 5.1만 |
|---|
| 2025.12.29 | ₩93,753 | ₩93,886 | ₩93,486 | ₩93,646 | -0.11% | 5.1만 |
|---|
| 2025.12.26 | ₩93,966 | ₩93,966 | ₩93,533 | ₩93,965 | -0.00% | 10만 |
|---|
| 2025.12.24 | ₩93,553 | ₩94,020 | ₩93,499 | ₩93,833 | +0.30% | 3.4만 |
|---|
| 2025.12.23 | ₩93,820 | ₩93,820 | ₩93,439 | ₩93,499 | -0.34% | 5.2만 |
|---|
| 2025.12.22 | ₩94,046 | ₩94,473 | ₩93,853 | ₩93,940 | -0.11% | 2.1만 |
|---|
| 2025.12.19 | ₩94,006 | ₩94,086 | ₩93,579 | ₩93,726 | -0.30% | 4만 |
|---|
| 2025.12.18 | ₩94,693 | ₩94,900 | ₩93,860 | ₩93,860 | -0.88% | 4.7만 |
|---|
| 2025.12.17 | ₩94,320 | ₩94,974 | ₩94,126 | ₩94,487 | +0.18% | 2.9만 |
|---|
| 2025.12.16 | ₩95,354 | ₩95,421 | ₩93,793 | ₩94,100 | -1.32% | 6.9만 |
|---|
| 2025.12.15 | ₩96,395 | ₩96,395 | ₩95,167 | ₩95,487 | -0.94% | 3만 |
|---|
| 2025.12.12 | ₩96,595 | ₩96,648 | ₩95,394 | ₩95,687 | -0.94% | 6.9만 |
|---|
| 2025.12.11 | ₩95,140 | ₩96,541 | ₩95,140 | ₩96,221 | +1.14% | 11.8만 |
|---|
| 2025.12.10 | ₩93,019 | ₩95,511 | ₩93,019 | ₩95,327 | +2.48% | 4.4만 |
|---|
| 2025.12.09 | ₩92,339 | ₩93,499 | ₩92,339 | ₩93,046 | +0.77% | 3.4만 |
|---|
| 2025.12.08 | ₩93,726 | ₩93,726 | ₩92,792 | ₩92,832 | -0.95% | 3.3만 |
|---|
| 2025.12.05 | ₩93,513 | ₩94,513 | ₩93,513 | ₩93,646 | +0.14% | 5.7만 |
|---|
| 2025.12.04 | ₩93,900 | ₩94,142 | ₩93,339 | ₩93,379 | -0.55% | 19.8만 |
|---|
| 2025.12.03 | ₩92,859 | ₩94,233 | ₩92,859 | ₩94,073 | +1.31% | 8.8만 |
|---|
| 2025.12.02 | ₩93,379 | ₩93,419 | ₩92,419 | ₩92,859 | -0.56% | 9만 |
|---|
| 2025.12.01 | ₩92,112 | ₩93,673 | ₩92,112 | ₩92,939 | +0.90% | 14.2만 |
|---|
| 2025.11.28 | ₩92,819 | ₩93,152 | ₩92,672 | ₩92,939 | +0.13% | 9.7만 |
|---|
| 2025.11.26 | ₩92,072 | ₩93,232 | ₩92,072 | ₩92,632 | +0.61% | 6.1만 |
|---|
| 2025.11.25 | ₩90,244 | ₩92,212 | ₩90,244 | ₩91,992 | +1.94% | 8.4만 |
|---|
| 2025.11.24 | ₩89,717 | ₩90,124 | ₩89,016 | ₩89,897 | +0.20% | 7.8만 |
|---|
| 2025.11.21 | ₩87,496 | ₩90,151 | ₩87,496 | ₩89,577 | +2.38% | 4.3만 |
|---|
| 2025.11.20 | ₩89,057 | ₩89,343 | ₩87,069 | ₩87,082 | -2.22% | 5.8만 |
|---|
| 2025.11.19 | ₩88,509 | ₩88,710 | ₩87,949 | ₩88,269 | -0.27% | 4만 |
|---|
| 2025.11.18 | ₩87,989 | ₩88,976 | ₩87,842 | ₩88,736 | +0.85% | 5.1만 |
|---|
| 2025.11.17 | ₩89,977 | ₩90,084 | ₩88,069 | ₩88,163 | -2.02% | 4.6만 |
|---|
| 2025.11.14 | ₩89,910 | ₩90,724 | ₩89,910 | ₩90,204 | +0.33% | 7만 |
|---|
| 2025.11.13 | ₩91,058 | ₩91,978 | ₩90,564 | ₩90,751 | -0.34% | 3.2만 |
|---|
| 2025.11.12 | ₩90,738 | ₩91,658 | ₩90,738 | ₩91,245 | +0.56% | 8.3만 |
|---|
| 2025.11.11 | ₩90,231 | ₩90,951 | ₩90,231 | ₩90,711 | +0.53% | 4.9만 |
|---|
| 2025.11.10 | ₩90,591 | ₩90,591 | ₩89,497 | ₩90,124 | -0.52% | 4.7만 |
|---|
| 2025.11.07 | ₩89,217 | ₩90,277 | ₩89,217 | ₩90,191 | +1.09% | 5.6만 |
|---|
| 2025.11.06 | ₩90,057 | ₩90,444 | ₩89,390 | ₩89,630 | -0.47% | 3.7만 |
|---|
| 2025.11.05 | ₩89,230 | ₩90,423 | ₩89,230 | ₩89,990 | +0.85% | 10만 |
|---|
| 2025.11.04 | ₩88,630 | ₩89,523 | ₩88,630 | ₩89,163 | +0.60% | 6만 |
|---|
| 2025.11.03 | ₩89,737 | ₩89,757 | ₩88,778 | ₩89,684 | -0.06% | 10.4만 |
|---|
| 2025.10.31 | ₩89,550 | ₩89,950 | ₩88,990 | ₩89,817 | +0.30% | 5.5만 |
|---|
| 2025.10.30 | ₩89,523 | ₩90,564 | ₩89,363 | ₩89,363 | -0.18% | 5만 |
|---|
| 2025.10.29 | ₩90,871 | ₩91,325 | ₩89,804 | ₩90,124 | -0.82% | 8.2만 |
|---|
| 2025.10.28 | ₩91,245 | ₩91,752 | ₩91,024 | ₩91,058 | -0.20% | 3.9만 |
|---|
| 2025.10.27 | ₩91,698 | ₩91,978 | ₩91,498 | ₩91,672 | -0.03% | 4.3만 |
|---|
| 2025.10.24 | ₩91,618 | ₩91,885 | ₩91,325 | ₩91,325 | -0.32% | 4.6만 |
|---|
| 2025.10.23 | ₩90,804 | ₩91,285 | ₩90,404 | ₩90,960 | +0.17% | 4.3만 |
|---|
| 2025.10.22 | ₩90,484 | ₩91,004 | ₩90,084 | ₩90,337 | -0.16% | 6.1만 |
|---|
| 2025.10.21 | ₩89,897 | ₩90,964 | ₩89,897 | ₩90,484 | +0.65% | 9.5만 |
|---|
| 2025.10.20 | ₩89,950 | ₩90,417 | ₩89,950 | ₩90,177 | +0.25% | 9.1만 |
|---|
| 2025.10.17 | ₩89,203 | ₩89,670 | ₩89,016 | ₩89,470 | +0.30% | 5.2만 |
|---|
| 2025.10.16 | ₩90,738 | ₩90,738 | ₩88,830 | ₩89,243 | -1.65% | 6.4만 |
|---|
| 2025.10.15 | ₩91,591 | ₩91,618 | ₩90,004 | ₩90,644 | -1.03% | 6.9만 |
|---|
| 2025.10.14 | ₩88,416 | ₩91,351 | ₩88,416 | ₩91,022 | +2.95% | 5.5만 |
|---|
| 2025.10.13 | ₩89,283 | ₩89,724 | ₩88,936 | ₩89,445 | +0.18% | 5.3만 |
|---|
| 2025.10.10 | ₩90,604 | ₩90,924 | ₩87,962 | ₩87,989 | -2.89% | 6.5만 |
|---|