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 | ₩33,305 | ₩33,445 | ₩33,305 | ₩33,445 | +0.42% | 400 |
| 2026.10.08 | ₩33,305 | ₩33,305 | ₩33,305 | ₩33,305 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,272 | ₩33,326 | ₩33,017 | ₩33,171 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,151 | ₩33,446 | ₩33,151 | ₩33,307 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,406 | ₩33,453 | ₩33,379 | ₩33,453 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,540 | ₩33,714 | ₩33,540 | ₩33,595 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,647 | ₩33,969 | ₩33,352 | ₩33,366 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,647 | ₩33,714 | ₩33,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,684 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,822 | ₩33,822 | ₩33,661 | ₩33,759 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,795 | ₩33,902 | ₩33,647 | ₩33,779 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,130 | ₩34,130 | ₩33,755 | ₩34,004 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,822 | ₩34,023 | ₩33,822 | ₩33,892 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,124 | ₩34,264 | ₩34,040 | ₩34,040 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,360 | ₩34,512 | ₩34,278 | ₩34,512 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,385 | ₩34,479 | ₩34,010 | ₩34,224 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,197 | ₩34,130 | ₩34,130 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,096 | ₩35,230 | ₩34,801 | ₩34,964 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,230 | ₩35,277 | ₩34,822 | ₩34,822 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,284 | ₩35,377 | ₩35,284 | ₩35,297 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,297 | ₩35,565 | ₩35,297 | ₩35,444 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,646 | ₩35,713 | ₩35,552 | ₩35,552 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,753 | ₩35,807 | ₩35,431 | ₩35,498 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,820 | ₩35,860 | ₩35,766 | ₩35,807 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,766 | ₩36,061 | ₩35,766 | ₩35,988 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,135 | ₩36,135 | ₩35,900 | ₩36,014 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,981 | ₩36,202 | ₩35,766 | ₩36,055 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,088 | ₩36,088 | ₩35,780 | ₩35,918 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,866 | ₩35,866 | ₩35,866 | ₩35,866 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,766 | ₩36,048 | ₩35,766 | ₩35,954 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,195 | ₩36,356 | ₩36,162 | ₩36,162 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,410 | ₩36,477 | ₩36,169 | ₩36,182 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,377 | ₩36,377 | ₩36,334 | ₩36,334 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,533 | ₩36,611 | ₩36,533 | ₩36,559 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,383 | ₩36,477 | ₩36,383 | ₩36,477 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,423 | ₩36,423 | ₩36,115 | ₩36,303 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,316 | ₩36,488 | ₩36,169 | ₩36,309 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,209 | ₩36,303 | ₩36,128 | ₩36,128 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,907 | ₩36,035 | ₩35,766 | ₩35,880 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,960 | ₩36,960 | ₩35,927 | ₩35,958 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,289 | ₩36,289 | ₩36,122 | ₩36,122 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,967 | ₩36,236 | ₩35,967 | ₩36,108 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,867 | ₩35,941 | ₩35,766 | ₩35,941 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,808 | ₩35,967 | ₩35,740 | ₩35,773 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,678 | ₩36,678 | ₩35,833 | ₩35,833 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,538 | ₩36,670 | ₩35,538 | ₩36,377 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,316 | ₩36,383 | ₩36,021 | ₩36,107 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,484 | ₩36,698 | ₩36,484 | ₩36,698 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,682 | ₩36,920 | ₩36,682 | ₩36,920 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,900 | ₩37,107 | ₩36,900 | ₩37,107 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,201 | ₩37,201 | ₩36,745 | ₩36,875 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,965 | ₩36,965 | ₩36,965 | ₩36,965 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,389 | ₩37,510 | ₩37,347 | ₩37,347 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,362 | ₩37,684 | ₩37,282 | ₩37,597 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,362 | ₩37,510 | ₩37,174 | ₩37,322 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,228 | ₩37,376 | ₩37,034 | ₩37,275 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,174 | ₩37,174 | ₩36,816 | ₩36,816 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,323 | ₩37,128 | ₩36,323 | ₩37,000 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,161 | ₩37,295 | ₩36,906 | ₩37,201 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,148 | ₩37,309 | ₩37,014 | ₩37,020 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,094 | ₩37,221 | ₩37,014 | ₩37,014 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,832 | ₩37,255 | ₩36,832 | ₩37,111 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,759 | ₩36,759 | ₩36,472 | ₩36,472 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,075 | ₩36,611 | ₩36,075 | ₩36,236 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,437 | ₩36,625 | ₩36,035 | ₩36,035 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,577 | ₩39,320 | ₩36,149 | ₩36,437 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,531 | ₩36,531 | ₩36,021 | ₩36,177 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,128 | ₩36,128 | ₩36,047 | ₩36,047 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,330 | ₩36,623 | ₩36,330 | ₩36,623 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,309 | ₩37,309 | ₩36,216 | ₩36,336 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,532 | ₩36,638 | ₩35,532 | ₩36,410 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,678 | ₩36,678 | ₩36,169 | ₩36,169 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,718 | ₩36,718 | ₩36,209 | ₩36,209 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,705 | ₩37,671 | ₩36,048 | ₩36,391 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,029 | ₩36,558 | ₩35,029 | ₩36,397 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩35,015 | ₩35,994 | ₩35,015 | ₩35,874 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩35,015 | ₩35,827 | ₩35,015 | ₩35,786 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,163 | ₩35,686 | ₩35,163 | ₩35,512 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,216 | ₩35,780 | ₩35,216 | ₩35,284 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,136 | ₩35,418 | ₩35,136 | ₩35,230 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,813 | ₩35,813 | ₩35,015 | ₩35,243 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,236 | ₩36,444 | ₩35,887 | ₩36,276 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,102 | ₩36,638 | ₩35,847 | ₩35,860 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,370 | ₩36,370 | ₩36,075 | ₩36,291 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,061 | ₩36,081 | ₩35,874 | ₩36,081 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,914 | ₩36,169 | ₩35,793 | ₩35,820 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,264 | ₩35,713 | ₩34,264 | ₩35,690 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,948 | ₩35,257 | ₩34,828 | ₩35,097 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,774 | ₩35,149 | ₩34,747 | ₩34,947 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,868 | ₩34,915 | ₩34,506 | ₩34,671 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,680 | ₩34,680 | ₩34,389 | ₩34,389 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,211 | ₩34,734 | ₩34,003 | ₩34,711 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,633 | ₩34,633 | ₩34,539 | ₩34,539 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,962 | ₩35,056 | ₩34,951 | ₩34,951 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,109 | ₩35,176 | ₩35,096 | ₩35,136 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,149 | ₩35,357 | ₩35,149 | ₩35,253 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,613 | ₩35,176 | ₩34,613 | ₩35,176 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,879 | ₩34,938 | ₩34,747 | ₩34,938 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,774 | ₩34,868 | ₩34,707 | ₩34,821 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,506 | ₩34,962 | ₩34,506 | ₩34,962 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,533 | ₩34,774 | ₩34,499 | ₩34,512 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,466 | ₩34,948 | ₩34,385 | ₩34,754 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,479 | ₩34,546 | ₩34,398 | ₩34,398 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,962 | ₩34,962 | ₩34,850 | ₩34,850 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,710 | ₩34,814 | ₩34,710 | ₩34,814 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,042 | ₩35,056 | ₩34,774 | ₩35,027 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,109 | ₩35,163 | ₩35,029 | ₩35,073 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,418 | ₩35,418 | ₩34,962 | ₩35,149 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,471 | ₩35,471 | ₩34,989 | ₩35,364 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,774 | ₩35,458 | ₩34,734 | ₩35,096 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,580 | ₩34,667 | ₩33,580 | ₩34,667 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,693 | ₩34,720 | ₩34,349 | ₩34,349 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,640 | ₩34,734 | ₩33,896 | ₩34,687 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,063 | ₩34,707 | ₩34,063 | ₩34,609 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,573 | ₩34,573 | ₩34,170 | ₩34,170 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,546 | ₩34,734 | ₩34,466 | ₩34,693 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,956 | ₩34,734 | ₩32,856 | ₩34,715 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,613 | ₩34,680 | ₩34,439 | ₩34,593 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,278 | ₩34,519 | ₩33,393 | ₩34,377 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,318 | ₩34,318 | ₩34,224 | ₩34,298 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,816 | ₩34,888 | ₩34,425 | ₩34,546 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,741 | ₩35,069 | ₩33,741 | ₩34,974 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,251 | ₩34,935 | ₩34,251 | ₩34,854 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,211 | ₩34,290 | ₩34,211 | ₩34,290 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,875 | ₩34,170 | ₩33,795 | ₩34,137 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,688 | ₩33,984 | ₩33,554 | ₩33,984 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,607 | ₩33,747 | ₩33,607 | ₩33,747 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,782 | ₩33,795 | ₩33,621 | ₩33,795 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,299 | ₩33,634 | ₩33,299 | ₩33,634 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,339 | ₩33,634 | ₩33,259 | ₩33,456 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,414 | ₩32,749 | ₩32,414 | ₩32,718 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,896 | ₩32,910 | ₩32,494 | ₩32,651 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,971 | ₩32,554 | ₩31,971 | ₩32,554 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,199 | ₩32,387 | ₩32,186 | ₩32,226 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,837 | ₩32,253 | ₩31,757 | ₩32,152 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,596 | ₩31,810 | ₩31,435 | ₩31,755 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩31,985 | ₩31,998 | ₩31,677 | ₩31,802 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,481 | ₩32,481 | ₩32,199 | ₩32,202 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,683 | ₩32,883 | ₩32,561 | ₩32,662 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,400 | ₩32,854 | ₩32,400 | ₩32,512 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,850 | ₩33,178 | ₩31,850 | ₩32,813 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩33,017 | ₩33,057 | ₩32,563 | ₩32,567 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,929 | ₩33,929 | ₩33,567 | ₩33,647 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,325 | ₩34,325 | ₩33,968 | ₩33,968 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,138 | ₩34,331 | ₩33,138 | ₩34,331 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,527 | ₩34,197 | ₩33,527 | ₩33,969 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩33,983 | ₩33,983 | ₩33,755 | ₩33,755 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,896 | ₩34,043 | ₩33,822 | ₩33,947 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,050 | ₩34,264 | ₩33,983 | ₩34,091 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,492 | ₩34,586 | ₩34,311 | ₩34,463 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,674 | ₩34,352 | ₩33,661 | ₩34,352 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,506 | ₩34,734 | ₩34,217 | ₩34,331 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,519 | ₩34,828 | ₩34,519 | ₩34,633 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,685 | ₩34,934 | ₩34,613 | ₩34,934 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,412 | ₩34,935 | ₩34,197 | ₩34,834 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,921 | ₩35,223 | ₩34,921 | ₩35,223 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,351 | ₩35,702 | ₩35,351 | ₩35,552 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,297 | ₩35,687 | ₩35,297 | ₩35,687 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,082 | ₩35,485 | ₩35,082 | ₩35,359 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,266 | ₩35,377 | ₩35,176 | ₩35,344 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,398 | ₩35,458 | ₩35,096 | ₩35,351 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,176 | ₩35,237 | ₩35,176 | ₩35,237 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩35,002 | ₩35,243 | ₩34,989 | ₩35,096 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,302 | ₩35,403 | ₩35,149 | ₩35,176 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,533 | ₩35,453 | ₩34,533 | ₩35,453 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,895 | ₩35,270 | ₩34,895 | ₩35,166 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,881 | ₩34,948 | ₩34,667 | ₩34,774 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,109 | ₩35,109 | ₩35,002 | ₩35,002 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,868 | ₩35,123 | ₩34,834 | ₩34,990 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,506 | ₩34,828 | ₩34,506 | ₩34,720 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,693 | ₩34,774 | ₩34,519 | ₩34,774 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,398 | ₩34,398 | ₩34,105 | ₩34,398 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,197 | ₩34,586 | ₩34,197 | ₩34,437 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,782 | ₩34,110 | ₩33,782 | ₩34,110 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,868 | ₩34,868 | ₩33,875 | ₩34,011 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,681 | ₩34,162 | ₩33,681 | ₩34,090 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,928 | ₩34,117 | ₩33,862 | ₩34,117 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩34,003 | ₩34,003 | ₩33,802 | ₩33,802 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,956 | ₩34,144 | ₩33,956 | ₩34,110 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,157 | ₩34,170 | ₩34,043 | ₩34,070 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,768 | ₩34,144 | ₩33,688 | ₩34,144 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩34,016 | ₩34,016 | ₩33,849 | ₩33,875 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩33,983 | ₩33,983 | ₩33,782 | ₩33,835 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,157 | ₩34,157 | ₩33,728 | ₩33,828 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,103 | ₩34,103 | ₩33,963 | ₩34,078 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,714 | ₩33,849 | ₩33,714 | ₩33,847 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,366 | ₩33,550 | ₩33,366 | ₩33,550 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,560 | ₩33,560 | ₩33,363 | ₩33,379 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,406 | ₩33,527 | ₩33,406 | ₩33,527 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,527 | ₩33,634 | ₩33,508 | ₩33,508 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,312 | ₩33,680 | ₩33,312 | ₩33,560 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,369 | ₩33,433 | ₩32,990 | ₩33,252 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,165 | ₩33,178 | ₩32,923 | ₩33,171 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,098 | ₩33,098 | ₩32,709 | ₩32,937 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,937 | ₩32,937 | ₩32,567 | ₩32,856 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,642 | ₩32,937 | ₩32,642 | ₩32,796 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,668 | ₩32,950 | ₩32,668 | ₩32,856 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,044 | ₩33,044 | ₩32,647 | ₩32,722 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩32,990 | ₩32,990 | ₩32,789 | ₩32,789 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,588 | ₩32,729 | ₩32,575 | ₩32,729 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,622 | ₩32,706 | ₩32,619 | ₩32,619 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,575 | ₩33,191 | ₩32,575 | ₩32,722 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,124 | ₩33,124 | ₩32,736 | ₩32,817 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,668 | ₩33,352 | ₩32,668 | ₩32,888 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,969 | ₩34,130 | ₩33,688 | ₩33,837 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,734 | ₩34,734 | ₩33,641 | ₩33,716 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,574 | ₩33,849 | ₩33,574 | ₩33,739 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,500 | ₩33,714 | ₩33,500 | ₩33,572 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,714 | ₩33,714 | ₩33,433 | ₩33,457 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,487 | ₩33,566 | ₩33,233 | ₩33,546 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,688 | ₩33,688 | ₩33,322 | ₩33,322 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,393 | ₩33,527 | ₩33,259 | ₩33,402 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,661 | ₩33,849 | ₩33,661 | ₩33,712 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,050 | ₩34,117 | ₩33,815 | ₩33,875 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,184 | ₩34,184 | ₩33,933 | ₩33,933 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,063 | ₩34,129 | ₩33,782 | ₩34,043 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,305 | ₩34,305 | ₩33,909 | ₩33,928 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,264 | ₩34,264 | ₩34,166 | ₩34,166 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,197 | ₩34,466 | ₩34,103 | ₩34,103 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,157 | ₩34,305 | ₩34,066 | ₩34,066 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,916 | ₩33,929 | ₩33,795 | ₩33,889 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,661 | ₩33,929 | ₩33,245 | ₩33,753 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,795 | ₩33,795 | ₩33,527 | ₩33,527 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,688 | ₩33,735 | ₩33,688 | ₩33,735 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,942 | ₩33,942 | ₩33,700 | ₩33,700 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,902 | ₩33,902 | ₩33,803 | ₩33,803 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,197 | ₩34,278 | ₩33,942 | ₩33,942 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,425 | ₩34,425 | ₩34,199 | ₩34,282 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,197 | ₩34,518 | ₩34,103 | ₩34,184 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,600 | ₩34,600 | ₩33,929 | ₩34,103 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,157 | ₩34,223 | ₩33,849 | ₩34,144 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,090 | ₩34,090 | ₩33,736 | ₩33,782 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,969 | ₩33,969 | ₩33,647 | ₩33,782 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,694 | ₩33,849 | ₩33,527 | ₩33,527 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,714 | ₩33,916 | ₩33,527 | ₩33,795 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,705 | ₩33,814 | ₩33,705 | ₩33,814 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,681 | ₩33,681 | ₩33,668 | ₩33,668 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,902 | ₩34,184 | ₩33,664 | ₩33,664 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,238 | ₩34,372 | ₩34,238 | ₩34,284 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,600 | ₩34,600 | ₩34,231 | ₩34,358 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,586 | ₩34,854 | ₩34,248 | ₩34,248 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,114 | ₩34,425 | ₩34,114 | ₩34,204 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,197 | ₩34,358 | ₩33,969 | ₩34,181 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,385 | ₩34,385 | ₩33,969 | ₩33,969 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,238 | ₩34,264 | ₩33,889 | ₩33,969 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,701 | ₩33,701 | ₩33,661 | ₩33,666 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,580 | ₩33,875 | ₩33,580 | ₩33,704 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,554 | ₩33,983 | ₩33,554 | ₩33,743 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,540 | ₩33,661 | ₩33,245 | ₩33,647 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,245 | ₩33,433 | ₩33,151 | ₩33,386 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,728 | ₩33,728 | ₩33,319 | ₩33,319 | -1.21% | 1.3천 |
|---|