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 | ₩33,322 | ₩33,462 | ₩33,322 | ₩33,462 | +0.42% | 400 |
| 2026.10.08 | ₩33,322 | ₩33,322 | ₩33,322 | ₩33,322 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,289 | ₩33,342 | ₩33,034 | ₩33,188 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,168 | ₩33,463 | ₩33,168 | ₩33,323 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,423 | ₩33,470 | ₩33,396 | ₩33,470 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,557 | ₩33,731 | ₩33,557 | ₩33,612 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,664 | ₩33,986 | ₩33,369 | ₩33,382 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,664 | ₩33,731 | ₩33,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,700 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,839 | ₩33,839 | ₩33,678 | ₩33,776 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,812 | ₩33,919 | ₩33,664 | ₩33,796 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,147 | ₩34,147 | ₩33,772 | ₩34,021 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,839 | ₩34,040 | ₩33,839 | ₩33,908 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,141 | ₩34,281 | ₩34,057 | ₩34,057 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,377 | ₩34,530 | ₩34,295 | ₩34,530 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,402 | ₩34,496 | ₩34,027 | ₩34,241 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,147 | ₩34,214 | ₩34,147 | ₩34,147 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,113 | ₩35,248 | ₩34,818 | ₩34,982 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,248 | ₩35,294 | ₩34,840 | ₩34,840 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,301 | ₩35,395 | ₩35,301 | ₩35,315 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,315 | ₩35,583 | ₩35,315 | ₩35,462 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,663 | ₩35,731 | ₩35,570 | ₩35,570 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,771 | ₩35,824 | ₩35,449 | ₩35,516 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,838 | ₩35,878 | ₩35,784 | ₩35,824 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,784 | ₩36,079 | ₩35,784 | ₩36,006 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,153 | ₩36,153 | ₩35,918 | ₩36,032 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,999 | ₩36,220 | ₩35,784 | ₩36,073 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,106 | ₩36,106 | ₩35,798 | ₩35,936 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,883 | ₩35,883 | ₩35,883 | ₩35,883 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,784 | ₩36,066 | ₩35,784 | ₩35,972 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,214 | ₩36,375 | ₩36,180 | ₩36,180 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,428 | ₩36,495 | ₩36,187 | ₩36,200 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,395 | ₩36,395 | ₩36,352 | ₩36,352 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,552 | ₩36,630 | ₩36,552 | ₩36,577 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,401 | ₩36,495 | ₩36,401 | ₩36,495 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,442 | ₩36,442 | ₩36,133 | ₩36,321 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,334 | ₩36,506 | ₩36,187 | ₩36,328 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,227 | ₩36,321 | ₩36,146 | ₩36,146 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,925 | ₩36,053 | ₩35,784 | ₩35,898 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,978 | ₩36,978 | ₩35,945 | ₩35,976 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,307 | ₩36,307 | ₩36,140 | ₩36,140 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,985 | ₩36,254 | ₩35,985 | ₩36,126 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,885 | ₩35,959 | ₩35,784 | ₩35,959 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,826 | ₩35,985 | ₩35,757 | ₩35,791 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,697 | ₩36,697 | ₩35,851 | ₩35,851 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,556 | ₩36,689 | ₩35,556 | ₩36,395 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,334 | ₩36,401 | ₩36,039 | ₩36,125 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,502 | ₩36,717 | ₩36,502 | ₩36,717 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,701 | ₩36,938 | ₩36,701 | ₩36,938 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,918 | ₩37,126 | ₩36,918 | ₩37,126 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,220 | ₩37,220 | ₩36,764 | ₩36,894 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,984 | ₩36,984 | ₩36,984 | ₩36,984 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,408 | ₩37,528 | ₩37,366 | ₩37,366 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,381 | ₩37,703 | ₩37,300 | ₩37,616 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,381 | ₩37,528 | ₩37,193 | ₩37,341 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,247 | ₩37,394 | ₩37,052 | ₩37,294 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,193 | ₩37,193 | ₩36,835 | ₩36,835 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,341 | ₩37,146 | ₩36,341 | ₩37,019 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,180 | ₩37,314 | ₩36,925 | ₩37,220 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,166 | ₩37,327 | ₩37,032 | ₩37,039 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,113 | ₩37,240 | ₩37,032 | ₩37,032 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,851 | ₩37,274 | ₩36,851 | ₩37,130 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,777 | ₩36,777 | ₩36,490 | ₩36,490 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,093 | ₩36,630 | ₩36,093 | ₩36,254 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,455 | ₩36,643 | ₩36,053 | ₩36,053 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,596 | ₩39,340 | ₩36,167 | ₩36,455 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,549 | ₩36,549 | ₩36,039 | ₩36,195 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,146 | ₩36,146 | ₩36,065 | ₩36,065 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,348 | ₩36,642 | ₩36,348 | ₩36,642 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,327 | ₩37,327 | ₩36,234 | ₩36,354 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,549 | ₩36,656 | ₩35,549 | ₩36,428 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,697 | ₩36,697 | ₩36,187 | ₩36,187 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,737 | ₩36,737 | ₩36,227 | ₩36,227 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,723 | ₩37,689 | ₩36,066 | ₩36,409 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,046 | ₩36,576 | ₩35,046 | ₩36,415 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩35,033 | ₩36,012 | ₩35,033 | ₩35,892 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩35,033 | ₩35,845 | ₩35,033 | ₩35,804 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,180 | ₩35,704 | ₩35,180 | ₩35,529 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,234 | ₩35,798 | ₩35,234 | ₩35,301 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,154 | ₩35,435 | ₩35,154 | ₩35,248 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,831 | ₩35,831 | ₩35,033 | ₩35,261 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,254 | ₩36,462 | ₩35,905 | ₩36,294 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,120 | ₩36,656 | ₩35,865 | ₩35,878 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,388 | ₩36,388 | ₩36,093 | ₩36,309 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,079 | ₩36,100 | ₩35,892 | ₩36,100 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,932 | ₩36,187 | ₩35,811 | ₩35,838 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,281 | ₩35,731 | ₩34,281 | ₩35,708 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,966 | ₩35,274 | ₩34,845 | ₩35,115 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,791 | ₩35,167 | ₩34,764 | ₩34,964 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,885 | ₩34,932 | ₩34,523 | ₩34,688 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,697 | ₩34,697 | ₩34,406 | ₩34,406 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,228 | ₩34,751 | ₩34,020 | ₩34,728 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,650 | ₩34,650 | ₩34,557 | ₩34,557 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,979 | ₩35,073 | ₩34,968 | ₩34,968 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,127 | ₩35,194 | ₩35,113 | ₩35,154 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,167 | ₩35,375 | ₩35,167 | ₩35,270 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,630 | ₩35,194 | ₩34,630 | ₩35,194 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,896 | ₩34,955 | ₩34,764 | ₩34,955 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,791 | ₩34,885 | ₩34,724 | ₩34,838 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,523 | ₩34,979 | ₩34,523 | ₩34,979 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,550 | ₩34,791 | ₩34,516 | ₩34,530 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,483 | ₩34,966 | ₩34,402 | ₩34,771 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,496 | ₩34,563 | ₩34,416 | ₩34,416 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,979 | ₩34,979 | ₩34,868 | ₩34,868 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,727 | ₩34,832 | ₩34,727 | ₩34,832 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,060 | ₩35,073 | ₩34,791 | ₩35,045 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,127 | ₩35,180 | ₩35,046 | ₩35,091 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,435 | ₩35,435 | ₩34,979 | ₩35,167 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,489 | ₩35,489 | ₩35,006 | ₩35,382 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,791 | ₩35,476 | ₩34,751 | ₩35,113 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,597 | ₩34,684 | ₩33,597 | ₩34,684 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,711 | ₩34,738 | ₩34,366 | ₩34,366 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,657 | ₩34,751 | ₩33,912 | ₩34,704 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,080 | ₩34,724 | ₩34,080 | ₩34,626 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,590 | ₩34,590 | ₩34,188 | ₩34,188 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,563 | ₩34,751 | ₩34,483 | ₩34,711 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,973 | ₩34,751 | ₩32,873 | ₩34,732 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,630 | ₩34,697 | ₩34,456 | ₩34,610 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,295 | ₩34,536 | ₩33,409 | ₩34,394 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,335 | ₩34,335 | ₩34,241 | ₩34,315 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,833 | ₩34,905 | ₩34,442 | ₩34,563 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,758 | ₩35,087 | ₩33,758 | ₩34,991 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,268 | ₩34,952 | ₩34,268 | ₩34,872 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,228 | ₩34,307 | ₩34,228 | ₩34,307 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,892 | ₩34,188 | ₩33,812 | ₩34,154 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,705 | ₩34,001 | ₩33,570 | ₩34,001 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,624 | ₩33,764 | ₩33,624 | ₩33,764 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,798 | ₩33,812 | ₩33,637 | ₩33,812 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,315 | ₩33,651 | ₩33,315 | ₩33,651 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,356 | ₩33,651 | ₩33,275 | ₩33,472 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,430 | ₩32,765 | ₩32,430 | ₩32,734 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,913 | ₩32,926 | ₩32,510 | ₩32,667 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,987 | ₩32,571 | ₩31,987 | ₩32,571 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,215 | ₩32,403 | ₩32,202 | ₩32,242 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,853 | ₩32,269 | ₩31,772 | ₩32,168 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,611 | ₩31,826 | ₩31,450 | ₩31,771 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩32,000 | ₩32,014 | ₩31,693 | ₩31,818 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,497 | ₩32,497 | ₩32,215 | ₩32,218 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,700 | ₩32,899 | ₩32,577 | ₩32,678 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,416 | ₩32,870 | ₩32,416 | ₩32,528 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,866 | ₩33,195 | ₩31,866 | ₩32,830 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩33,034 | ₩33,074 | ₩32,579 | ₩32,583 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,946 | ₩33,946 | ₩33,584 | ₩33,664 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,342 | ₩34,342 | ₩33,985 | ₩33,985 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,154 | ₩34,349 | ₩33,154 | ₩34,349 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,544 | ₩34,214 | ₩33,544 | ₩33,986 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩34,000 | ₩34,000 | ₩33,772 | ₩33,772 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,912 | ₩34,060 | ₩33,839 | ₩33,963 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,067 | ₩34,281 | ₩34,000 | ₩34,108 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,510 | ₩34,603 | ₩34,328 | ₩34,480 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,691 | ₩34,369 | ₩33,678 | ₩34,369 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,523 | ₩34,751 | ₩34,234 | ₩34,349 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,536 | ₩34,845 | ₩34,536 | ₩34,650 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,703 | ₩34,951 | ₩34,630 | ₩34,951 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,429 | ₩34,952 | ₩34,214 | ₩34,852 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,939 | ₩35,241 | ₩34,939 | ₩35,241 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,368 | ₩35,720 | ₩35,368 | ₩35,570 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,315 | ₩35,705 | ₩35,315 | ₩35,705 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,100 | ₩35,502 | ₩35,100 | ₩35,376 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,284 | ₩35,395 | ₩35,194 | ₩35,362 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,415 | ₩35,476 | ₩35,113 | ₩35,368 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,194 | ₩35,254 | ₩35,194 | ₩35,254 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩35,019 | ₩35,261 | ₩35,006 | ₩35,113 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,320 | ₩35,421 | ₩35,167 | ₩35,194 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,550 | ₩35,470 | ₩34,550 | ₩35,470 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,912 | ₩35,288 | ₩34,912 | ₩35,183 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,899 | ₩34,966 | ₩34,684 | ₩34,791 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,127 | ₩35,127 | ₩35,019 | ₩35,019 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,885 | ₩35,140 | ₩34,852 | ₩35,007 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,523 | ₩34,845 | ₩34,523 | ₩34,738 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,711 | ₩34,791 | ₩34,536 | ₩34,791 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,416 | ₩34,416 | ₩34,122 | ₩34,416 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,214 | ₩34,603 | ₩34,214 | ₩34,455 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,798 | ₩34,127 | ₩33,798 | ₩34,127 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,885 | ₩34,885 | ₩33,892 | ₩34,028 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,698 | ₩34,179 | ₩33,698 | ₩34,107 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,945 | ₩34,134 | ₩33,879 | ₩34,134 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩34,020 | ₩34,020 | ₩33,819 | ₩33,819 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,973 | ₩34,161 | ₩33,973 | ₩34,127 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,174 | ₩34,188 | ₩34,060 | ₩34,087 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,785 | ₩34,161 | ₩33,705 | ₩34,161 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩34,033 | ₩34,033 | ₩33,866 | ₩33,892 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩34,000 | ₩34,000 | ₩33,798 | ₩33,852 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,174 | ₩34,174 | ₩33,745 | ₩33,845 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,120 | ₩34,120 | ₩33,980 | ₩34,095 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,731 | ₩33,866 | ₩33,731 | ₩33,864 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,382 | ₩33,566 | ₩33,382 | ₩33,566 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,577 | ₩33,577 | ₩33,380 | ₩33,396 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,423 | ₩33,544 | ₩33,423 | ₩33,544 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,544 | ₩33,651 | ₩33,525 | ₩33,525 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,329 | ₩33,696 | ₩33,329 | ₩33,577 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,385 | ₩33,450 | ₩33,007 | ₩33,268 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,181 | ₩33,195 | ₩32,940 | ₩33,188 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,114 | ₩33,114 | ₩32,725 | ₩32,953 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,953 | ₩32,953 | ₩32,583 | ₩32,873 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,658 | ₩32,953 | ₩32,658 | ₩32,812 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,685 | ₩32,967 | ₩32,685 | ₩32,873 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,060 | ₩33,060 | ₩32,663 | ₩32,738 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩33,007 | ₩33,007 | ₩32,806 | ₩32,806 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,604 | ₩32,745 | ₩32,591 | ₩32,745 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,638 | ₩32,722 | ₩32,635 | ₩32,635 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,591 | ₩33,208 | ₩32,591 | ₩32,738 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,141 | ₩33,141 | ₩32,752 | ₩32,834 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,685 | ₩33,369 | ₩32,685 | ₩32,905 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,986 | ₩34,147 | ₩33,705 | ₩33,853 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,751 | ₩34,751 | ₩33,658 | ₩33,733 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,590 | ₩33,866 | ₩33,590 | ₩33,755 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,517 | ₩33,731 | ₩33,517 | ₩33,589 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,731 | ₩33,731 | ₩33,450 | ₩33,474 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,503 | ₩33,582 | ₩33,250 | ₩33,562 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,705 | ₩33,705 | ₩33,338 | ₩33,338 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,409 | ₩33,544 | ₩33,275 | ₩33,419 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,678 | ₩33,866 | ₩33,678 | ₩33,729 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,067 | ₩34,134 | ₩33,832 | ₩33,892 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,201 | ₩34,201 | ₩33,950 | ₩33,950 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,080 | ₩34,146 | ₩33,798 | ₩34,060 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,322 | ₩34,322 | ₩33,926 | ₩33,945 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,281 | ₩34,281 | ₩34,184 | ₩34,184 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,214 | ₩34,483 | ₩34,120 | ₩34,120 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,174 | ₩34,322 | ₩34,083 | ₩34,083 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,933 | ₩33,946 | ₩33,812 | ₩33,906 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,678 | ₩33,946 | ₩33,262 | ₩33,770 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,812 | ₩33,812 | ₩33,544 | ₩33,544 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,705 | ₩33,751 | ₩33,705 | ₩33,751 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,959 | ₩33,959 | ₩33,717 | ₩33,717 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,919 | ₩33,919 | ₩33,820 | ₩33,820 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,214 | ₩34,295 | ₩33,959 | ₩33,959 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,442 | ₩34,442 | ₩34,216 | ₩34,299 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,214 | ₩34,535 | ₩34,120 | ₩34,201 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,617 | ₩34,617 | ₩33,946 | ₩34,120 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,174 | ₩34,240 | ₩33,866 | ₩34,161 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,107 | ₩34,107 | ₩33,753 | ₩33,798 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,986 | ₩33,986 | ₩33,664 | ₩33,798 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,711 | ₩33,866 | ₩33,544 | ₩33,544 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,731 | ₩33,933 | ₩33,544 | ₩33,812 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,722 | ₩33,831 | ₩33,722 | ₩33,831 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,698 | ₩33,698 | ₩33,684 | ₩33,684 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,919 | ₩34,201 | ₩33,680 | ₩33,680 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,255 | ₩34,389 | ₩34,255 | ₩34,302 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,617 | ₩34,617 | ₩34,248 | ₩34,375 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,603 | ₩34,872 | ₩34,265 | ₩34,265 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,131 | ₩34,442 | ₩34,131 | ₩34,221 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,214 | ₩34,375 | ₩33,986 | ₩34,198 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,402 | ₩34,402 | ₩33,986 | ₩33,986 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,255 | ₩34,281 | ₩33,906 | ₩33,986 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,718 | ₩33,718 | ₩33,678 | ₩33,683 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,597 | ₩33,892 | ₩33,597 | ₩33,721 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,570 | ₩34,000 | ₩33,570 | ₩33,760 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,557 | ₩33,678 | ₩33,262 | ₩33,664 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,262 | ₩33,450 | ₩33,168 | ₩33,403 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,745 | ₩33,745 | ₩33,336 | ₩33,336 | -1.21% | 1.3천 |
|---|