시장 데이터를 불러오는 중
전체 종목
Cambria Global Real Estate ETF 과거 주가
Cambria Global Real Estate ETF · BLDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global Real Estate ETF · BLDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,311 | ₩33,451 | ₩33,311 | ₩33,451 | +0.42% | 400 |
| 2026.10.08 | ₩33,311 | ₩33,311 | ₩33,311 | ₩33,311 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,278 | ₩33,332 | ₩33,023 | ₩33,177 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,157 | ₩33,452 | ₩33,157 | ₩33,313 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,412 | ₩33,459 | ₩33,385 | ₩33,459 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,546 | ₩33,721 | ₩33,546 | ₩33,601 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,653 | ₩33,975 | ₩33,358 | ₩33,372 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,653 | ₩33,721 | ₩33,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,690 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,828 | ₩33,828 | ₩33,667 | ₩33,765 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,801 | ₩33,908 | ₩33,653 | ₩33,785 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,136 | ₩34,136 | ₩33,761 | ₩34,010 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,828 | ₩34,029 | ₩33,828 | ₩33,898 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,130 | ₩34,270 | ₩34,046 | ₩34,046 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,366 | ₩34,519 | ₩34,284 | ₩34,519 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,391 | ₩34,485 | ₩34,016 | ₩34,230 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,136 | ₩34,203 | ₩34,136 | ₩34,136 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,102 | ₩35,236 | ₩34,807 | ₩34,971 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,236 | ₩35,283 | ₩34,828 | ₩34,828 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,290 | ₩35,384 | ₩35,290 | ₩35,303 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,303 | ₩35,572 | ₩35,303 | ₩35,451 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,652 | ₩35,719 | ₩35,558 | ₩35,558 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,759 | ₩35,813 | ₩35,437 | ₩35,504 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,826 | ₩35,867 | ₩35,773 | ₩35,813 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,773 | ₩36,068 | ₩35,773 | ₩35,994 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,142 | ₩36,142 | ₩35,907 | ₩36,021 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,987 | ₩36,209 | ₩35,773 | ₩36,061 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,095 | ₩36,095 | ₩35,786 | ₩35,924 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,872 | ₩35,872 | ₩35,872 | ₩35,872 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,773 | ₩36,054 | ₩35,773 | ₩35,961 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,202 | ₩36,363 | ₩36,168 | ₩36,168 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,417 | ₩36,484 | ₩36,175 | ₩36,189 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,383 | ₩36,383 | ₩36,340 | ₩36,340 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,540 | ₩36,618 | ₩36,540 | ₩36,565 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,390 | ₩36,484 | ₩36,390 | ₩36,484 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,430 | ₩36,430 | ₩36,121 | ₩36,309 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,323 | ₩36,494 | ₩36,175 | ₩36,316 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,215 | ₩36,309 | ₩36,135 | ₩36,135 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,914 | ₩36,041 | ₩35,773 | ₩35,887 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,967 | ₩36,967 | ₩35,934 | ₩35,965 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,296 | ₩36,296 | ₩36,128 | ₩36,128 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,974 | ₩36,242 | ₩35,974 | ₩36,115 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,873 | ₩35,947 | ₩35,773 | ₩35,947 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,814 | ₩35,974 | ₩35,746 | ₩35,779 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,685 | ₩36,685 | ₩35,840 | ₩35,840 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,545 | ₩36,677 | ₩35,545 | ₩36,383 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,323 | ₩36,390 | ₩36,028 | ₩36,113 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,490 | ₩36,705 | ₩36,490 | ₩36,705 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,689 | ₩36,926 | ₩36,689 | ₩36,926 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,906 | ₩37,114 | ₩36,906 | ₩37,114 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,208 | ₩37,208 | ₩36,752 | ₩36,882 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,972 | ₩36,972 | ₩36,972 | ₩36,972 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,396 | ₩37,516 | ₩37,354 | ₩37,354 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,369 | ₩37,691 | ₩37,288 | ₩37,604 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,369 | ₩37,516 | ₩37,181 | ₩37,329 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,235 | ₩37,382 | ₩37,040 | ₩37,282 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,181 | ₩37,181 | ₩36,823 | ₩36,823 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,329 | ₩37,134 | ₩36,329 | ₩37,007 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,168 | ₩37,302 | ₩36,913 | ₩37,208 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,154 | ₩37,315 | ₩37,020 | ₩37,027 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,101 | ₩37,228 | ₩37,020 | ₩37,020 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,839 | ₩37,262 | ₩36,839 | ₩37,118 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,765 | ₩36,765 | ₩36,478 | ₩36,478 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,081 | ₩36,618 | ₩36,081 | ₩36,242 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,443 | ₩36,631 | ₩36,041 | ₩36,041 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,584 | ₩39,327 | ₩36,155 | ₩36,443 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,537 | ₩36,537 | ₩36,028 | ₩36,183 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,135 | ₩36,135 | ₩36,053 | ₩36,053 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,336 | ₩36,630 | ₩36,336 | ₩36,630 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,315 | ₩37,315 | ₩36,222 | ₩36,343 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,538 | ₩36,645 | ₩35,538 | ₩36,417 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,685 | ₩36,685 | ₩36,175 | ₩36,175 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,725 | ₩36,725 | ₩36,215 | ₩36,215 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,712 | ₩37,677 | ₩36,054 | ₩36,398 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,035 | ₩36,564 | ₩35,035 | ₩36,403 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩35,022 | ₩36,001 | ₩35,022 | ₩35,880 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩35,022 | ₩35,833 | ₩35,022 | ₩35,793 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,169 | ₩35,692 | ₩35,169 | ₩35,518 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,223 | ₩35,786 | ₩35,223 | ₩35,290 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,142 | ₩35,424 | ₩35,142 | ₩35,236 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,820 | ₩35,820 | ₩35,022 | ₩35,250 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,242 | ₩36,450 | ₩35,893 | ₩36,282 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,108 | ₩36,645 | ₩35,853 | ₩35,867 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,376 | ₩36,376 | ₩36,081 | ₩36,297 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,068 | ₩36,088 | ₩35,880 | ₩36,088 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,920 | ₩36,175 | ₩35,800 | ₩35,826 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,270 | ₩35,719 | ₩34,270 | ₩35,696 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,955 | ₩35,263 | ₩34,834 | ₩35,103 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,780 | ₩35,156 | ₩34,753 | ₩34,953 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,874 | ₩34,921 | ₩34,512 | ₩34,677 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,686 | ₩34,686 | ₩34,395 | ₩34,395 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,217 | ₩34,740 | ₩34,009 | ₩34,717 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,639 | ₩34,639 | ₩34,545 | ₩34,545 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,968 | ₩35,062 | ₩34,957 | ₩34,957 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,115 | ₩35,183 | ₩35,102 | ₩35,142 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,156 | ₩35,364 | ₩35,156 | ₩35,259 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,619 | ₩35,183 | ₩34,619 | ₩35,183 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,885 | ₩34,944 | ₩34,753 | ₩34,944 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,780 | ₩34,874 | ₩34,713 | ₩34,827 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,512 | ₩34,968 | ₩34,512 | ₩34,968 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,539 | ₩34,780 | ₩34,505 | ₩34,519 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,472 | ₩34,955 | ₩34,391 | ₩34,760 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,485 | ₩34,552 | ₩34,405 | ₩34,405 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,968 | ₩34,968 | ₩34,857 | ₩34,857 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,716 | ₩34,820 | ₩34,716 | ₩34,820 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,048 | ₩35,062 | ₩34,780 | ₩35,034 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,115 | ₩35,169 | ₩35,035 | ₩35,079 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,424 | ₩35,424 | ₩34,968 | ₩35,156 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,478 | ₩35,478 | ₩34,995 | ₩35,370 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,780 | ₩35,464 | ₩34,740 | ₩35,102 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,586 | ₩34,673 | ₩33,586 | ₩34,673 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,700 | ₩34,727 | ₩34,355 | ₩34,355 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,646 | ₩34,740 | ₩33,902 | ₩34,693 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,069 | ₩34,713 | ₩34,069 | ₩34,615 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,579 | ₩34,579 | ₩34,177 | ₩34,177 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,552 | ₩34,740 | ₩34,472 | ₩34,700 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,962 | ₩34,740 | ₩32,862 | ₩34,721 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,619 | ₩34,686 | ₩34,445 | ₩34,599 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,284 | ₩34,525 | ₩33,399 | ₩34,383 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,324 | ₩34,324 | ₩34,230 | ₩34,304 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,822 | ₩34,894 | ₩34,431 | ₩34,552 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,747 | ₩35,075 | ₩33,747 | ₩34,980 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,257 | ₩34,941 | ₩34,257 | ₩34,861 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,217 | ₩34,296 | ₩34,217 | ₩34,296 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,881 | ₩34,177 | ₩33,801 | ₩34,143 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,694 | ₩33,990 | ₩33,560 | ₩33,990 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,613 | ₩33,753 | ₩33,613 | ₩33,753 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,788 | ₩33,801 | ₩33,627 | ₩33,801 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,305 | ₩33,640 | ₩33,305 | ₩33,640 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,345 | ₩33,640 | ₩33,264 | ₩33,462 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,419 | ₩32,755 | ₩32,419 | ₩32,724 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,902 | ₩32,916 | ₩32,500 | ₩32,657 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,977 | ₩32,560 | ₩31,977 | ₩32,560 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,205 | ₩32,393 | ₩32,191 | ₩32,232 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,843 | ₩32,259 | ₩31,762 | ₩32,158 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,601 | ₩31,816 | ₩31,440 | ₩31,761 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩31,990 | ₩32,004 | ₩31,683 | ₩31,808 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,487 | ₩32,487 | ₩32,205 | ₩32,208 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,689 | ₩32,889 | ₩32,567 | ₩32,668 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,406 | ₩32,859 | ₩32,406 | ₩32,517 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,856 | ₩33,184 | ₩31,856 | ₩32,819 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩33,023 | ₩33,063 | ₩32,568 | ₩32,572 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,935 | ₩33,935 | ₩33,573 | ₩33,653 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,331 | ₩34,331 | ₩33,974 | ₩33,974 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,144 | ₩34,338 | ₩33,144 | ₩34,338 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,533 | ₩34,203 | ₩33,533 | ₩33,975 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩33,989 | ₩33,989 | ₩33,761 | ₩33,761 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,902 | ₩34,049 | ₩33,828 | ₩33,953 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,056 | ₩34,270 | ₩33,989 | ₩34,097 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,498 | ₩34,592 | ₩34,317 | ₩34,469 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,680 | ₩34,358 | ₩33,667 | ₩34,358 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,512 | ₩34,740 | ₩34,224 | ₩34,338 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,525 | ₩34,834 | ₩34,525 | ₩34,639 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,692 | ₩34,940 | ₩34,619 | ₩34,940 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,418 | ₩34,941 | ₩34,203 | ₩34,841 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,928 | ₩35,230 | ₩34,928 | ₩35,230 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,357 | ₩35,708 | ₩35,357 | ₩35,558 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,303 | ₩35,694 | ₩35,303 | ₩35,694 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,089 | ₩35,491 | ₩35,089 | ₩35,365 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,272 | ₩35,384 | ₩35,183 | ₩35,350 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,404 | ₩35,464 | ₩35,102 | ₩35,357 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,183 | ₩35,243 | ₩35,183 | ₩35,243 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩35,008 | ₩35,250 | ₩34,995 | ₩35,102 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,309 | ₩35,409 | ₩35,156 | ₩35,183 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,539 | ₩35,459 | ₩34,539 | ₩35,459 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,901 | ₩35,276 | ₩34,901 | ₩35,172 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,887 | ₩34,955 | ₩34,673 | ₩34,780 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,115 | ₩35,115 | ₩35,008 | ₩35,008 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,874 | ₩35,129 | ₩34,841 | ₩34,996 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,512 | ₩34,834 | ₩34,512 | ₩34,727 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,700 | ₩34,780 | ₩34,525 | ₩34,780 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,405 | ₩34,405 | ₩34,111 | ₩34,405 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,203 | ₩34,592 | ₩34,203 | ₩34,444 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,788 | ₩34,116 | ₩33,788 | ₩34,116 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,874 | ₩34,874 | ₩33,881 | ₩34,017 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,687 | ₩34,169 | ₩33,687 | ₩34,096 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,934 | ₩34,123 | ₩33,868 | ₩34,123 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩34,009 | ₩34,009 | ₩33,808 | ₩33,808 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,962 | ₩34,150 | ₩33,962 | ₩34,116 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,163 | ₩34,177 | ₩34,049 | ₩34,076 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,774 | ₩34,150 | ₩33,694 | ₩34,150 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩34,022 | ₩34,022 | ₩33,855 | ₩33,881 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩33,989 | ₩33,989 | ₩33,788 | ₩33,841 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,163 | ₩34,163 | ₩33,734 | ₩33,835 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,110 | ₩34,110 | ₩33,969 | ₩34,084 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,721 | ₩33,855 | ₩33,721 | ₩33,853 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,372 | ₩33,556 | ₩33,372 | ₩33,556 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,566 | ₩33,566 | ₩33,369 | ₩33,385 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,412 | ₩33,533 | ₩33,412 | ₩33,533 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,533 | ₩33,640 | ₩33,514 | ₩33,514 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,318 | ₩33,686 | ₩33,318 | ₩33,566 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,374 | ₩33,439 | ₩32,996 | ₩33,258 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,171 | ₩33,184 | ₩32,929 | ₩33,177 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,104 | ₩33,104 | ₩32,715 | ₩32,943 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,943 | ₩32,943 | ₩32,572 | ₩32,862 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,647 | ₩32,943 | ₩32,647 | ₩32,802 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,674 | ₩32,956 | ₩32,674 | ₩32,862 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,050 | ₩33,050 | ₩32,653 | ₩32,728 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩32,996 | ₩32,996 | ₩32,795 | ₩32,795 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,594 | ₩32,735 | ₩32,580 | ₩32,735 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,627 | ₩32,712 | ₩32,625 | ₩32,625 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,580 | ₩33,197 | ₩32,580 | ₩32,728 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,130 | ₩33,130 | ₩32,741 | ₩32,823 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,674 | ₩33,358 | ₩32,674 | ₩32,894 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,975 | ₩34,136 | ₩33,694 | ₩33,843 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,740 | ₩34,740 | ₩33,647 | ₩33,722 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,580 | ₩33,855 | ₩33,580 | ₩33,745 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,506 | ₩33,721 | ₩33,506 | ₩33,578 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,721 | ₩33,721 | ₩33,439 | ₩33,463 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,493 | ₩33,572 | ₩33,239 | ₩33,552 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,694 | ₩33,694 | ₩33,328 | ₩33,328 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,399 | ₩33,533 | ₩33,264 | ₩33,408 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,667 | ₩33,855 | ₩33,667 | ₩33,718 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,056 | ₩34,123 | ₩33,821 | ₩33,881 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,190 | ₩34,190 | ₩33,939 | ₩33,939 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,069 | ₩34,135 | ₩33,788 | ₩34,049 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,311 | ₩34,311 | ₩33,915 | ₩33,934 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,270 | ₩34,270 | ₩34,173 | ₩34,173 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,203 | ₩34,472 | ₩34,110 | ₩34,110 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,163 | ₩34,311 | ₩34,072 | ₩34,072 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,922 | ₩33,935 | ₩33,801 | ₩33,895 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,667 | ₩33,935 | ₩33,251 | ₩33,759 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,801 | ₩33,801 | ₩33,533 | ₩33,533 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,694 | ₩33,741 | ₩33,694 | ₩33,741 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,949 | ₩33,949 | ₩33,706 | ₩33,706 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,908 | ₩33,908 | ₩33,809 | ₩33,809 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,203 | ₩34,284 | ₩33,949 | ₩33,949 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,431 | ₩34,431 | ₩34,205 | ₩34,288 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,203 | ₩34,524 | ₩34,110 | ₩34,190 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,606 | ₩34,606 | ₩33,935 | ₩34,110 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,163 | ₩34,229 | ₩33,855 | ₩34,150 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,096 | ₩34,096 | ₩33,742 | ₩33,788 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,975 | ₩33,975 | ₩33,653 | ₩33,788 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,700 | ₩33,855 | ₩33,533 | ₩33,533 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,721 | ₩33,922 | ₩33,533 | ₩33,801 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,711 | ₩33,820 | ₩33,711 | ₩33,820 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,687 | ₩33,687 | ₩33,674 | ₩33,674 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,908 | ₩34,190 | ₩33,670 | ₩33,670 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,244 | ₩34,378 | ₩34,244 | ₩34,291 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,606 | ₩34,606 | ₩34,237 | ₩34,364 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,592 | ₩34,861 | ₩34,254 | ₩34,254 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,120 | ₩34,431 | ₩34,120 | ₩34,210 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,203 | ₩34,364 | ₩33,975 | ₩34,187 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,391 | ₩34,391 | ₩33,975 | ₩33,975 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,244 | ₩34,270 | ₩33,895 | ₩33,975 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,707 | ₩33,707 | ₩33,667 | ₩33,672 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,586 | ₩33,881 | ₩33,586 | ₩33,710 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,560 | ₩33,989 | ₩33,560 | ₩33,749 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,546 | ₩33,667 | ₩33,251 | ₩33,653 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,251 | ₩33,439 | ₩33,157 | ₩33,392 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,734 | ₩33,734 | ₩33,325 | ₩33,325 | -1.21% | 1.3천 |
|---|