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 | ₩33,284 | ₩33,424 | ₩33,284 | ₩33,424 | +0.42% | 400 |
| 2026.10.08 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,251 | ₩33,304 | ₩32,996 | ₩33,150 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,130 | ₩33,425 | ₩33,130 | ₩33,286 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,385 | ₩33,432 | ₩33,358 | ₩33,432 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,519 | ₩33,693 | ₩33,519 | ₩33,574 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,626 | ₩33,948 | ₩33,331 | ₩33,345 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,626 | ₩33,693 | ₩33,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,662 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,800 | ₩33,800 | ₩33,640 | ₩33,737 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,774 | ₩33,881 | ₩33,626 | ₩33,757 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,109 | ₩34,109 | ₩33,733 | ₩33,983 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,800 | ₩34,001 | ₩33,800 | ₩33,870 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,102 | ₩34,243 | ₩34,019 | ₩34,019 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,338 | ₩34,491 | ₩34,256 | ₩34,491 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,363 | ₩34,457 | ₩33,988 | ₩34,202 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,109 | ₩34,176 | ₩34,109 | ₩34,109 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,074 | ₩35,208 | ₩34,779 | ₩34,942 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,208 | ₩35,254 | ₩34,800 | ₩34,800 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,261 | ₩35,355 | ₩35,261 | ₩35,275 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,275 | ₩35,543 | ₩35,275 | ₩35,422 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,623 | ₩35,690 | ₩35,529 | ₩35,529 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,730 | ₩35,784 | ₩35,409 | ₩35,476 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,797 | ₩35,837 | ₩35,744 | ₩35,784 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,744 | ₩36,039 | ₩35,744 | ₩35,965 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,112 | ₩36,112 | ₩35,878 | ₩35,992 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,958 | ₩36,179 | ₩35,744 | ₩36,032 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,065 | ₩36,065 | ₩35,757 | ₩35,895 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,843 | ₩35,843 | ₩35,843 | ₩35,843 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,744 | ₩36,025 | ₩35,744 | ₩35,931 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,173 | ₩36,333 | ₩36,139 | ₩36,139 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,387 | ₩36,454 | ₩36,146 | ₩36,159 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,353 | ₩36,353 | ₩36,311 | ₩36,311 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,510 | ₩36,588 | ₩36,510 | ₩36,536 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,360 | ₩36,454 | ₩36,360 | ₩36,454 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,400 | ₩36,400 | ₩36,092 | ₩36,280 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,293 | ₩36,465 | ₩36,146 | ₩36,286 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,186 | ₩36,280 | ₩36,106 | ₩36,106 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,884 | ₩36,012 | ₩35,744 | ₩35,858 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,936 | ₩36,936 | ₩35,904 | ₩35,935 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,266 | ₩36,266 | ₩36,099 | ₩36,099 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,945 | ₩36,213 | ₩35,945 | ₩36,085 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,844 | ₩35,918 | ₩35,744 | ₩35,918 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,785 | ₩35,945 | ₩35,717 | ₩35,750 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,655 | ₩36,655 | ₩35,811 | ₩35,811 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,516 | ₩36,647 | ₩35,516 | ₩36,353 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,293 | ₩36,360 | ₩35,998 | ₩36,084 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,461 | ₩36,675 | ₩36,461 | ₩36,675 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,659 | ₩36,896 | ₩36,659 | ₩36,896 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,876 | ₩37,084 | ₩36,876 | ₩37,084 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,178 | ₩37,178 | ₩36,722 | ₩36,852 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,942 | ₩36,942 | ₩36,942 | ₩36,942 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,365 | ₩37,486 | ₩37,324 | ₩37,324 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,339 | ₩37,660 | ₩37,258 | ₩37,573 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,339 | ₩37,486 | ₩37,151 | ₩37,298 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,205 | ₩37,352 | ₩37,010 | ₩37,251 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,151 | ₩37,151 | ₩36,793 | ₩36,793 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,300 | ₩37,104 | ₩36,300 | ₩36,977 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,137 | ₩37,272 | ₩36,883 | ₩37,178 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,124 | ₩37,285 | ₩36,990 | ₩36,997 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,070 | ₩37,198 | ₩36,990 | ₩36,990 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,809 | ₩37,231 | ₩36,809 | ₩37,088 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,735 | ₩36,735 | ₩36,449 | ₩36,449 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,052 | ₩36,588 | ₩36,052 | ₩36,213 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,414 | ₩36,601 | ₩36,012 | ₩36,012 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,553 | ₩39,295 | ₩36,126 | ₩36,414 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,508 | ₩36,508 | ₩35,998 | ₩36,154 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,106 | ₩36,106 | ₩36,024 | ₩36,024 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,307 | ₩36,600 | ₩36,307 | ₩36,600 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,285 | ₩37,285 | ₩36,193 | ₩36,313 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,509 | ₩36,615 | ₩35,509 | ₩36,387 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,655 | ₩36,655 | ₩36,146 | ₩36,146 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,695 | ₩36,695 | ₩36,186 | ₩36,186 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,682 | ₩37,647 | ₩36,025 | ₩36,368 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,007 | ₩36,534 | ₩35,007 | ₩36,374 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩34,993 | ₩35,972 | ₩34,993 | ₩35,851 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩34,993 | ₩35,804 | ₩34,993 | ₩35,764 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,141 | ₩35,663 | ₩35,141 | ₩35,489 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,194 | ₩35,757 | ₩35,194 | ₩35,261 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,114 | ₩35,395 | ₩35,114 | ₩35,208 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,791 | ₩35,791 | ₩34,993 | ₩35,221 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,213 | ₩36,420 | ₩35,864 | ₩36,253 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,079 | ₩36,615 | ₩35,824 | ₩35,837 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,347 | ₩36,347 | ₩36,052 | ₩36,268 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,039 | ₩36,059 | ₩35,851 | ₩36,059 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,891 | ₩36,146 | ₩35,770 | ₩35,797 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,243 | ₩35,690 | ₩34,243 | ₩35,667 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,926 | ₩35,234 | ₩34,806 | ₩35,075 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,752 | ₩35,127 | ₩34,725 | ₩34,925 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,846 | ₩34,893 | ₩34,484 | ₩34,649 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,658 | ₩34,658 | ₩34,367 | ₩34,367 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,189 | ₩34,712 | ₩33,981 | ₩34,689 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,611 | ₩34,611 | ₩34,517 | ₩34,517 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,940 | ₩35,033 | ₩34,929 | ₩34,929 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,087 | ₩35,154 | ₩35,074 | ₩35,114 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,127 | ₩35,335 | ₩35,127 | ₩35,230 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,591 | ₩35,154 | ₩34,591 | ₩35,154 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,856 | ₩34,915 | ₩34,725 | ₩34,915 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,752 | ₩34,846 | ₩34,685 | ₩34,799 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,484 | ₩34,940 | ₩34,484 | ₩34,940 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,511 | ₩34,752 | ₩34,477 | ₩34,491 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,444 | ₩34,926 | ₩34,363 | ₩34,732 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,457 | ₩34,524 | ₩34,377 | ₩34,377 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,940 | ₩34,940 | ₩34,828 | ₩34,828 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,688 | ₩34,792 | ₩34,688 | ₩34,792 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,020 | ₩35,033 | ₩34,752 | ₩35,005 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,087 | ₩35,141 | ₩35,007 | ₩35,051 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,395 | ₩35,395 | ₩34,940 | ₩35,127 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,449 | ₩35,449 | ₩34,966 | ₩35,342 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,752 | ₩35,435 | ₩34,712 | ₩35,074 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,559 | ₩34,645 | ₩33,559 | ₩34,645 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,671 | ₩34,698 | ₩34,327 | ₩34,327 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,618 | ₩34,712 | ₩33,874 | ₩34,665 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,042 | ₩34,685 | ₩34,042 | ₩34,587 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,551 | ₩34,551 | ₩34,149 | ₩34,149 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,524 | ₩34,712 | ₩34,444 | ₩34,671 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,934 | ₩34,712 | ₩32,835 | ₩34,693 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,591 | ₩34,658 | ₩34,417 | ₩34,571 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,256 | ₩34,497 | ₩33,371 | ₩34,355 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,296 | ₩34,296 | ₩34,202 | ₩34,276 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,793 | ₩34,866 | ₩34,403 | ₩34,524 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,720 | ₩35,047 | ₩33,720 | ₩34,952 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,229 | ₩34,913 | ₩34,229 | ₩34,832 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,189 | ₩34,268 | ₩34,189 | ₩34,268 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,854 | ₩34,149 | ₩33,774 | ₩34,115 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,666 | ₩33,963 | ₩33,532 | ₩33,963 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,586 | ₩33,725 | ₩33,586 | ₩33,725 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,760 | ₩33,774 | ₩33,599 | ₩33,774 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,278 | ₩33,613 | ₩33,278 | ₩33,613 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,318 | ₩33,613 | ₩33,237 | ₩33,434 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,393 | ₩32,728 | ₩32,393 | ₩32,697 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,876 | ₩32,889 | ₩32,474 | ₩32,630 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,951 | ₩32,534 | ₩31,951 | ₩32,534 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,179 | ₩32,366 | ₩32,165 | ₩32,205 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,817 | ₩32,232 | ₩31,736 | ₩32,132 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,576 | ₩31,790 | ₩31,415 | ₩31,735 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩31,964 | ₩31,978 | ₩31,657 | ₩31,782 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,460 | ₩32,460 | ₩32,179 | ₩32,181 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,663 | ₩32,862 | ₩32,541 | ₩32,641 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,380 | ₩32,833 | ₩32,380 | ₩32,491 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,830 | ₩33,157 | ₩31,830 | ₩32,793 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩32,996 | ₩33,036 | ₩32,542 | ₩32,546 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,908 | ₩33,908 | ₩33,546 | ₩33,626 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,303 | ₩34,303 | ₩33,946 | ₩33,946 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,117 | ₩34,310 | ₩33,117 | ₩34,310 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,506 | ₩34,176 | ₩33,506 | ₩33,948 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩33,961 | ₩33,961 | ₩33,733 | ₩33,733 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,874 | ₩34,021 | ₩33,800 | ₩33,925 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,028 | ₩34,243 | ₩33,961 | ₩34,070 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,470 | ₩34,564 | ₩34,290 | ₩34,441 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,653 | ₩34,330 | ₩33,640 | ₩34,330 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,484 | ₩34,712 | ₩34,196 | ₩34,310 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,497 | ₩34,806 | ₩34,497 | ₩34,611 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,663 | ₩34,911 | ₩34,591 | ₩34,911 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,390 | ₩34,913 | ₩34,176 | ₩34,812 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,899 | ₩35,201 | ₩34,899 | ₩35,201 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,328 | ₩35,679 | ₩35,328 | ₩35,529 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,275 | ₩35,665 | ₩35,275 | ₩35,665 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,060 | ₩35,462 | ₩35,060 | ₩35,336 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,244 | ₩35,355 | ₩35,154 | ₩35,321 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,375 | ₩35,435 | ₩35,074 | ₩35,328 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,154 | ₩35,214 | ₩35,154 | ₩35,214 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩34,980 | ₩35,221 | ₩34,966 | ₩35,074 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,280 | ₩35,380 | ₩35,127 | ₩35,154 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,511 | ₩35,430 | ₩34,511 | ₩35,430 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,873 | ₩35,248 | ₩34,873 | ₩35,143 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,859 | ₩34,926 | ₩34,645 | ₩34,752 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,087 | ₩35,087 | ₩34,980 | ₩34,980 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,846 | ₩35,100 | ₩34,812 | ₩34,968 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,484 | ₩34,806 | ₩34,484 | ₩34,698 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,671 | ₩34,752 | ₩34,497 | ₩34,752 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,377 | ₩34,377 | ₩34,083 | ₩34,377 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,176 | ₩34,564 | ₩34,176 | ₩34,416 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,760 | ₩34,088 | ₩33,760 | ₩34,088 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,846 | ₩34,846 | ₩33,854 | ₩33,989 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,660 | ₩34,141 | ₩33,660 | ₩34,068 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,906 | ₩34,095 | ₩33,841 | ₩34,095 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩33,981 | ₩33,981 | ₩33,780 | ₩33,780 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,934 | ₩34,122 | ₩33,934 | ₩34,088 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,135 | ₩34,149 | ₩34,021 | ₩34,048 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,747 | ₩34,122 | ₩33,666 | ₩34,122 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩33,995 | ₩33,995 | ₩33,827 | ₩33,854 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩33,961 | ₩33,961 | ₩33,760 | ₩33,814 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,135 | ₩34,135 | ₩33,707 | ₩33,807 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,082 | ₩34,082 | ₩33,941 | ₩34,056 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,693 | ₩33,827 | ₩33,693 | ₩33,826 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,345 | ₩33,528 | ₩33,345 | ₩33,528 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,539 | ₩33,539 | ₩33,342 | ₩33,358 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,385 | ₩33,506 | ₩33,385 | ₩33,506 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,506 | ₩33,613 | ₩33,487 | ₩33,487 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,291 | ₩33,658 | ₩33,291 | ₩33,539 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,347 | ₩33,412 | ₩32,969 | ₩33,231 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,144 | ₩33,157 | ₩32,902 | ₩33,150 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,077 | ₩33,077 | ₩32,688 | ₩32,916 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,916 | ₩32,916 | ₩32,546 | ₩32,835 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,621 | ₩32,916 | ₩32,621 | ₩32,775 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,648 | ₩32,929 | ₩32,648 | ₩32,835 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,023 | ₩33,023 | ₩32,626 | ₩32,701 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩32,969 | ₩32,969 | ₩32,768 | ₩32,768 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,567 | ₩32,708 | ₩32,554 | ₩32,708 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,601 | ₩32,685 | ₩32,598 | ₩32,598 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,554 | ₩33,170 | ₩32,554 | ₩32,701 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,103 | ₩33,103 | ₩32,715 | ₩32,797 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,648 | ₩33,331 | ₩32,648 | ₩32,868 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,948 | ₩34,109 | ₩33,666 | ₩33,815 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,712 | ₩34,712 | ₩33,619 | ₩33,694 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,552 | ₩33,827 | ₩33,552 | ₩33,717 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,479 | ₩33,693 | ₩33,479 | ₩33,551 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,693 | ₩33,693 | ₩33,412 | ₩33,436 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,465 | ₩33,544 | ₩33,212 | ₩33,524 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,666 | ₩33,666 | ₩33,300 | ₩33,300 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,371 | ₩33,506 | ₩33,237 | ₩33,381 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,640 | ₩33,827 | ₩33,640 | ₩33,690 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,028 | ₩34,095 | ₩33,794 | ₩33,854 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,162 | ₩34,162 | ₩33,912 | ₩33,912 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,042 | ₩34,107 | ₩33,760 | ₩34,021 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,283 | ₩34,283 | ₩33,887 | ₩33,906 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,243 | ₩34,243 | ₩34,145 | ₩34,145 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,176 | ₩34,444 | ₩34,082 | ₩34,082 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,135 | ₩34,283 | ₩34,044 | ₩34,044 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,894 | ₩33,908 | ₩33,774 | ₩33,867 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,640 | ₩33,908 | ₩33,224 | ₩33,732 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,402 | ₩33,402 | ₩33,402 | ₩33,402 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,774 | ₩33,774 | ₩33,506 | ₩33,506 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,666 | ₩33,713 | ₩33,666 | ₩33,713 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,921 | ₩33,921 | ₩33,678 | ₩33,678 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,881 | ₩33,881 | ₩33,782 | ₩33,782 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,176 | ₩34,256 | ₩33,921 | ₩33,921 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,403 | ₩34,403 | ₩34,177 | ₩34,260 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,176 | ₩34,496 | ₩34,082 | ₩34,162 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,578 | ₩34,578 | ₩33,908 | ₩34,082 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,135 | ₩34,201 | ₩33,827 | ₩34,122 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,068 | ₩34,068 | ₩33,715 | ₩33,760 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,948 | ₩33,948 | ₩33,626 | ₩33,760 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,673 | ₩33,827 | ₩33,506 | ₩33,506 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,693 | ₩33,894 | ₩33,506 | ₩33,774 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,684 | ₩33,792 | ₩33,684 | ₩33,792 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,660 | ₩33,660 | ₩33,646 | ₩33,646 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,881 | ₩34,162 | ₩33,642 | ₩33,642 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,216 | ₩34,350 | ₩34,216 | ₩34,263 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,578 | ₩34,578 | ₩34,209 | ₩34,336 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,564 | ₩34,832 | ₩34,227 | ₩34,227 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,093 | ₩34,403 | ₩34,093 | ₩34,182 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,176 | ₩34,336 | ₩33,948 | ₩34,160 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,363 | ₩34,363 | ₩33,948 | ₩33,948 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,216 | ₩34,243 | ₩33,867 | ₩33,948 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,680 | ₩33,680 | ₩33,640 | ₩33,645 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,559 | ₩33,854 | ₩33,559 | ₩33,682 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,532 | ₩33,961 | ₩33,532 | ₩33,721 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,519 | ₩33,640 | ₩33,224 | ₩33,626 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,224 | ₩33,412 | ₩33,130 | ₩33,365 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,707 | ₩33,707 | ₩33,298 | ₩33,298 | -1.21% | 1.3천 |
|---|