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 | ₩33,301 | ₩33,441 | ₩33,301 | ₩33,441 | +0.42% | 400 |
| 2026.10.08 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,268 | ₩33,321 | ₩33,013 | ₩33,167 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,147 | ₩33,442 | ₩33,147 | ₩33,303 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,402 | ₩33,449 | ₩33,375 | ₩33,449 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,536 | ₩33,710 | ₩33,536 | ₩33,591 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,643 | ₩33,965 | ₩33,348 | ₩33,362 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,643 | ₩33,710 | ₩33,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,679 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,817 | ₩33,817 | ₩33,657 | ₩33,754 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,791 | ₩33,898 | ₩33,643 | ₩33,775 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,126 | ₩34,126 | ₩33,750 | ₩34,000 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,817 | ₩34,019 | ₩33,817 | ₩33,887 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,119 | ₩34,260 | ₩34,036 | ₩34,036 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,355 | ₩34,508 | ₩34,273 | ₩34,508 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,381 | ₩34,475 | ₩34,005 | ₩34,220 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,126 | ₩34,193 | ₩34,126 | ₩34,126 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,091 | ₩35,225 | ₩34,796 | ₩34,960 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,225 | ₩35,272 | ₩34,818 | ₩34,818 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,279 | ₩35,373 | ₩35,279 | ₩35,292 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,292 | ₩35,561 | ₩35,292 | ₩35,440 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,641 | ₩35,708 | ₩35,547 | ₩35,547 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,748 | ₩35,802 | ₩35,427 | ₩35,494 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,815 | ₩35,856 | ₩35,762 | ₩35,802 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,762 | ₩36,057 | ₩35,762 | ₩35,983 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,131 | ₩36,131 | ₩35,896 | ₩36,010 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,976 | ₩36,198 | ₩35,762 | ₩36,050 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,084 | ₩36,084 | ₩35,775 | ₩35,913 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,861 | ₩35,861 | ₩35,861 | ₩35,861 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,762 | ₩36,043 | ₩35,762 | ₩35,950 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,191 | ₩36,352 | ₩36,157 | ₩36,157 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,405 | ₩36,472 | ₩36,164 | ₩36,177 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,372 | ₩36,372 | ₩36,329 | ₩36,329 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,529 | ₩36,607 | ₩36,529 | ₩36,554 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,379 | ₩36,472 | ₩36,379 | ₩36,472 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,419 | ₩36,419 | ₩36,110 | ₩36,298 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,312 | ₩36,483 | ₩36,164 | ₩36,305 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,204 | ₩36,298 | ₩36,124 | ₩36,124 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,903 | ₩36,030 | ₩35,762 | ₩35,876 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,955 | ₩36,955 | ₩35,923 | ₩35,954 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,285 | ₩36,285 | ₩36,117 | ₩36,117 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,963 | ₩36,231 | ₩35,963 | ₩36,104 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,862 | ₩35,936 | ₩35,762 | ₩35,936 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,803 | ₩35,963 | ₩35,735 | ₩35,769 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,674 | ₩36,674 | ₩35,829 | ₩35,829 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,534 | ₩36,666 | ₩35,534 | ₩36,372 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,312 | ₩36,379 | ₩36,017 | ₩36,102 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,479 | ₩36,694 | ₩36,479 | ₩36,694 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,678 | ₩36,915 | ₩36,678 | ₩36,915 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,895 | ₩37,103 | ₩36,895 | ₩37,103 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,197 | ₩37,197 | ₩36,741 | ₩36,871 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,961 | ₩36,961 | ₩36,961 | ₩36,961 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,384 | ₩37,505 | ₩37,343 | ₩37,343 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,357 | ₩37,679 | ₩37,277 | ₩37,592 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,357 | ₩37,505 | ₩37,170 | ₩37,317 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,223 | ₩37,371 | ₩37,029 | ₩37,270 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,170 | ₩37,170 | ₩36,812 | ₩36,812 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,318 | ₩37,123 | ₩36,318 | ₩36,995 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,156 | ₩37,290 | ₩36,902 | ₩37,197 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,143 | ₩37,304 | ₩37,009 | ₩37,016 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,089 | ₩37,217 | ₩37,009 | ₩37,009 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,828 | ₩37,250 | ₩36,828 | ₩37,107 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,754 | ₩36,754 | ₩36,467 | ₩36,467 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,070 | ₩36,607 | ₩36,070 | ₩36,231 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,432 | ₩36,620 | ₩36,030 | ₩36,030 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,572 | ₩39,315 | ₩36,144 | ₩36,432 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,526 | ₩36,526 | ₩36,017 | ₩36,172 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,124 | ₩36,124 | ₩36,042 | ₩36,042 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,325 | ₩36,619 | ₩36,325 | ₩36,619 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,304 | ₩37,304 | ₩36,211 | ₩36,332 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,527 | ₩36,633 | ₩35,527 | ₩36,405 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,674 | ₩36,674 | ₩36,164 | ₩36,164 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,714 | ₩36,714 | ₩36,204 | ₩36,204 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,700 | ₩37,666 | ₩36,043 | ₩36,387 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,024 | ₩36,553 | ₩35,024 | ₩36,392 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩35,011 | ₩35,990 | ₩35,011 | ₩35,869 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩35,011 | ₩35,822 | ₩35,011 | ₩35,782 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,158 | ₩35,681 | ₩35,158 | ₩35,507 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,212 | ₩35,775 | ₩35,212 | ₩35,279 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,132 | ₩35,413 | ₩35,132 | ₩35,225 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,809 | ₩35,809 | ₩35,011 | ₩35,239 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,231 | ₩36,439 | ₩35,882 | ₩36,271 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,097 | ₩36,633 | ₩35,842 | ₩35,856 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,365 | ₩36,365 | ₩36,070 | ₩36,286 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,057 | ₩36,077 | ₩35,869 | ₩36,077 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,909 | ₩36,164 | ₩35,789 | ₩35,815 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,260 | ₩35,708 | ₩34,260 | ₩35,685 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,944 | ₩35,252 | ₩34,823 | ₩35,093 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,770 | ₩35,145 | ₩34,743 | ₩34,943 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,863 | ₩34,910 | ₩34,501 | ₩34,666 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,676 | ₩34,676 | ₩34,385 | ₩34,385 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,206 | ₩34,729 | ₩33,999 | ₩34,707 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,629 | ₩34,629 | ₩34,535 | ₩34,535 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,957 | ₩35,051 | ₩34,947 | ₩34,947 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,105 | ₩35,172 | ₩35,091 | ₩35,132 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,145 | ₩35,353 | ₩35,145 | ₩35,248 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,609 | ₩35,172 | ₩34,609 | ₩35,172 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,874 | ₩34,933 | ₩34,743 | ₩34,933 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,770 | ₩34,863 | ₩34,702 | ₩34,816 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,501 | ₩34,957 | ₩34,501 | ₩34,957 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,528 | ₩34,770 | ₩34,495 | ₩34,508 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,461 | ₩34,944 | ₩34,381 | ₩34,749 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,475 | ₩34,542 | ₩34,394 | ₩34,394 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,957 | ₩34,957 | ₩34,846 | ₩34,846 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,705 | ₩34,810 | ₩34,705 | ₩34,810 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,038 | ₩35,051 | ₩34,770 | ₩35,023 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,105 | ₩35,158 | ₩35,024 | ₩35,069 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,413 | ₩35,413 | ₩34,957 | ₩35,145 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,467 | ₩35,467 | ₩34,984 | ₩35,360 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,770 | ₩35,453 | ₩34,729 | ₩35,091 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,576 | ₩34,662 | ₩33,576 | ₩34,662 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,689 | ₩34,716 | ₩34,344 | ₩34,344 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,635 | ₩34,729 | ₩33,891 | ₩34,682 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,059 | ₩34,702 | ₩34,059 | ₩34,605 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,568 | ₩34,568 | ₩34,166 | ₩34,166 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,542 | ₩34,729 | ₩34,461 | ₩34,689 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,952 | ₩34,729 | ₩32,852 | ₩34,711 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,609 | ₩34,676 | ₩34,434 | ₩34,589 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,273 | ₩34,515 | ₩33,388 | ₩34,373 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,314 | ₩34,314 | ₩34,220 | ₩34,294 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,811 | ₩34,884 | ₩34,421 | ₩34,542 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,737 | ₩35,065 | ₩33,737 | ₩34,969 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,247 | ₩34,930 | ₩34,247 | ₩34,850 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,206 | ₩34,285 | ₩34,206 | ₩34,285 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,871 | ₩34,166 | ₩33,791 | ₩34,133 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,683 | ₩33,980 | ₩33,549 | ₩33,980 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,603 | ₩33,742 | ₩33,603 | ₩33,742 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,777 | ₩33,791 | ₩33,616 | ₩33,791 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,295 | ₩33,630 | ₩33,295 | ₩33,630 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,335 | ₩33,630 | ₩33,254 | ₩33,451 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,410 | ₩32,745 | ₩32,410 | ₩32,714 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,892 | ₩32,906 | ₩32,490 | ₩32,647 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,967 | ₩32,550 | ₩31,967 | ₩32,550 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,195 | ₩32,383 | ₩32,182 | ₩32,222 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,833 | ₩32,249 | ₩31,753 | ₩32,148 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,592 | ₩31,806 | ₩31,431 | ₩31,751 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩31,980 | ₩31,994 | ₩31,673 | ₩31,798 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,477 | ₩32,477 | ₩32,195 | ₩32,198 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,679 | ₩32,879 | ₩32,557 | ₩32,658 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,396 | ₩32,849 | ₩32,396 | ₩32,507 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,846 | ₩33,174 | ₩31,846 | ₩32,809 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩33,013 | ₩33,053 | ₩32,558 | ₩32,562 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,925 | ₩33,925 | ₩33,563 | ₩33,643 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,320 | ₩34,320 | ₩33,964 | ₩33,964 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,134 | ₩34,327 | ₩33,134 | ₩34,327 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,523 | ₩34,193 | ₩33,523 | ₩33,965 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩33,978 | ₩33,978 | ₩33,750 | ₩33,750 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,891 | ₩34,039 | ₩33,817 | ₩33,942 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,045 | ₩34,260 | ₩33,978 | ₩34,087 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,488 | ₩34,582 | ₩34,307 | ₩34,458 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,670 | ₩34,347 | ₩33,657 | ₩34,347 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,501 | ₩34,729 | ₩34,213 | ₩34,327 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,515 | ₩34,823 | ₩34,515 | ₩34,629 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,681 | ₩34,929 | ₩34,609 | ₩34,929 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,407 | ₩34,930 | ₩34,193 | ₩34,830 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,917 | ₩35,219 | ₩34,917 | ₩35,219 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,346 | ₩35,697 | ₩35,346 | ₩35,547 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,292 | ₩35,683 | ₩35,292 | ₩35,683 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,078 | ₩35,480 | ₩35,078 | ₩35,354 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,262 | ₩35,373 | ₩35,172 | ₩35,339 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,393 | ₩35,453 | ₩35,091 | ₩35,346 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,172 | ₩35,232 | ₩35,172 | ₩35,232 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩34,997 | ₩35,239 | ₩34,984 | ₩35,091 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,298 | ₩35,398 | ₩35,145 | ₩35,172 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,528 | ₩35,448 | ₩34,528 | ₩35,448 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,890 | ₩35,266 | ₩34,890 | ₩35,161 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,877 | ₩34,944 | ₩34,662 | ₩34,770 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,105 | ₩35,105 | ₩34,997 | ₩34,997 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,863 | ₩35,118 | ₩34,830 | ₩34,985 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,501 | ₩34,823 | ₩34,501 | ₩34,716 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,689 | ₩34,770 | ₩34,515 | ₩34,770 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,394 | ₩34,394 | ₩34,100 | ₩34,394 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,193 | ₩34,582 | ₩34,193 | ₩34,433 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,777 | ₩34,106 | ₩33,777 | ₩34,106 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,863 | ₩34,863 | ₩33,871 | ₩34,007 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,677 | ₩34,158 | ₩33,677 | ₩34,086 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,923 | ₩34,112 | ₩33,858 | ₩34,112 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩33,999 | ₩33,999 | ₩33,797 | ₩33,797 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,952 | ₩34,139 | ₩33,952 | ₩34,106 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,153 | ₩34,166 | ₩34,039 | ₩34,066 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,764 | ₩34,139 | ₩33,683 | ₩34,139 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩34,012 | ₩34,012 | ₩33,844 | ₩33,871 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩33,978 | ₩33,978 | ₩33,777 | ₩33,831 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,153 | ₩34,153 | ₩33,724 | ₩33,824 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,099 | ₩34,099 | ₩33,958 | ₩34,074 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,710 | ₩33,844 | ₩33,710 | ₩33,843 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,362 | ₩33,545 | ₩33,362 | ₩33,545 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,556 | ₩33,556 | ₩33,359 | ₩33,375 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,402 | ₩33,523 | ₩33,402 | ₩33,523 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,523 | ₩33,630 | ₩33,504 | ₩33,504 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,308 | ₩33,675 | ₩33,308 | ₩33,556 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,364 | ₩33,429 | ₩32,986 | ₩33,248 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,160 | ₩33,174 | ₩32,919 | ₩33,167 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,093 | ₩33,093 | ₩32,705 | ₩32,933 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,933 | ₩32,933 | ₩32,562 | ₩32,852 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,638 | ₩32,933 | ₩32,638 | ₩32,792 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,664 | ₩32,946 | ₩32,664 | ₩32,852 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,040 | ₩33,040 | ₩32,643 | ₩32,718 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩32,986 | ₩32,986 | ₩32,785 | ₩32,785 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,584 | ₩32,725 | ₩32,570 | ₩32,725 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,617 | ₩32,702 | ₩32,615 | ₩32,615 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,570 | ₩33,187 | ₩32,570 | ₩32,718 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,120 | ₩33,120 | ₩32,731 | ₩32,813 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,664 | ₩33,348 | ₩32,664 | ₩32,884 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,965 | ₩34,126 | ₩33,683 | ₩33,832 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,729 | ₩34,729 | ₩33,636 | ₩33,712 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,569 | ₩33,844 | ₩33,569 | ₩33,734 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,496 | ₩33,710 | ₩33,496 | ₩33,568 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,710 | ₩33,710 | ₩33,429 | ₩33,453 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,482 | ₩33,561 | ₩33,229 | ₩33,541 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,683 | ₩33,683 | ₩33,317 | ₩33,317 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,388 | ₩33,523 | ₩33,254 | ₩33,398 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,657 | ₩33,844 | ₩33,657 | ₩33,708 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,045 | ₩34,112 | ₩33,811 | ₩33,871 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,180 | ₩34,180 | ₩33,929 | ₩33,929 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,059 | ₩34,125 | ₩33,777 | ₩34,039 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,300 | ₩34,300 | ₩33,905 | ₩33,923 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,260 | ₩34,260 | ₩34,162 | ₩34,162 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,193 | ₩34,461 | ₩34,099 | ₩34,099 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,153 | ₩34,300 | ₩34,062 | ₩34,062 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,911 | ₩33,925 | ₩33,791 | ₩33,885 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,657 | ₩33,925 | ₩33,241 | ₩33,749 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,791 | ₩33,791 | ₩33,523 | ₩33,523 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,683 | ₩33,730 | ₩33,683 | ₩33,730 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,938 | ₩33,938 | ₩33,695 | ₩33,695 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,898 | ₩33,898 | ₩33,799 | ₩33,799 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,193 | ₩34,273 | ₩33,938 | ₩33,938 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,421 | ₩34,421 | ₩34,194 | ₩34,277 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,193 | ₩34,513 | ₩34,099 | ₩34,180 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,595 | ₩34,595 | ₩33,925 | ₩34,099 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,153 | ₩34,218 | ₩33,844 | ₩34,139 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,086 | ₩34,086 | ₩33,732 | ₩33,777 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,965 | ₩33,965 | ₩33,643 | ₩33,777 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,690 | ₩33,844 | ₩33,523 | ₩33,523 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,710 | ₩33,911 | ₩33,523 | ₩33,791 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,701 | ₩33,809 | ₩33,701 | ₩33,809 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,677 | ₩33,677 | ₩33,663 | ₩33,663 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,898 | ₩34,180 | ₩33,659 | ₩33,659 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,233 | ₩34,367 | ₩34,233 | ₩34,280 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,595 | ₩34,595 | ₩34,226 | ₩34,354 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,582 | ₩34,850 | ₩34,244 | ₩34,244 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,110 | ₩34,421 | ₩34,110 | ₩34,200 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,193 | ₩34,354 | ₩33,965 | ₩34,177 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,381 | ₩34,381 | ₩33,965 | ₩33,965 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,233 | ₩34,260 | ₩33,885 | ₩33,965 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,697 | ₩33,697 | ₩33,657 | ₩33,662 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,576 | ₩33,871 | ₩33,576 | ₩33,699 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,549 | ₩33,978 | ₩33,549 | ₩33,738 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,536 | ₩33,657 | ₩33,241 | ₩33,643 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,241 | ₩33,429 | ₩33,147 | ₩33,382 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,724 | ₩33,724 | ₩33,315 | ₩33,315 | -1.21% | 1.3천 |
|---|