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 | ₩33,318 | ₩33,457 | ₩33,318 | ₩33,457 | +0.42% | 400 |
| 2026.10.08 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,284 | ₩33,338 | ₩33,029 | ₩33,183 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,163 | ₩33,459 | ₩33,163 | ₩33,319 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,418 | ₩33,465 | ₩33,391 | ₩33,465 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,552 | ₩33,727 | ₩33,552 | ₩33,607 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,660 | ₩33,982 | ₩33,365 | ₩33,378 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,660 | ₩33,727 | ₩33,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,696 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,834 | ₩33,834 | ₩33,673 | ₩33,771 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,807 | ₩33,915 | ₩33,660 | ₩33,791 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,143 | ₩34,143 | ₩33,767 | ₩34,017 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,834 | ₩34,035 | ₩33,834 | ₩33,904 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,136 | ₩34,277 | ₩34,053 | ₩34,053 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,372 | ₩34,525 | ₩34,290 | ₩34,525 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,398 | ₩34,492 | ₩34,022 | ₩34,237 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,143 | ₩34,210 | ₩34,143 | ₩34,143 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,109 | ₩35,243 | ₩34,813 | ₩34,977 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,243 | ₩35,290 | ₩34,835 | ₩34,835 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,296 | ₩35,390 | ₩35,296 | ₩35,310 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,310 | ₩35,578 | ₩35,310 | ₩35,457 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,659 | ₩35,726 | ₩35,565 | ₩35,565 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,766 | ₩35,820 | ₩35,444 | ₩35,511 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,833 | ₩35,873 | ₩35,779 | ₩35,820 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,779 | ₩36,075 | ₩35,779 | ₩36,001 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,148 | ₩36,148 | ₩35,914 | ₩36,028 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,994 | ₩36,215 | ₩35,779 | ₩36,068 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,101 | ₩36,101 | ₩35,793 | ₩35,931 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,879 | ₩35,879 | ₩35,879 | ₩35,879 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,779 | ₩36,061 | ₩35,779 | ₩35,967 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,209 | ₩36,370 | ₩36,175 | ₩36,175 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,423 | ₩36,490 | ₩36,182 | ₩36,195 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,390 | ₩36,390 | ₩36,347 | ₩36,347 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,547 | ₩36,625 | ₩36,547 | ₩36,572 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,397 | ₩36,490 | ₩36,397 | ₩36,490 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,437 | ₩36,437 | ₩36,128 | ₩36,316 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,329 | ₩36,501 | ₩36,182 | ₩36,323 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,222 | ₩36,316 | ₩36,142 | ₩36,142 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,920 | ₩36,048 | ₩35,779 | ₩35,893 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,973 | ₩36,973 | ₩35,940 | ₩35,971 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,303 | ₩36,303 | ₩36,135 | ₩36,135 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,981 | ₩36,249 | ₩35,981 | ₩36,122 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,880 | ₩35,954 | ₩35,779 | ₩35,954 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,821 | ₩35,981 | ₩35,753 | ₩35,786 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,692 | ₩36,692 | ₩35,846 | ₩35,846 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,551 | ₩36,684 | ₩35,551 | ₩36,390 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,329 | ₩36,397 | ₩36,034 | ₩36,120 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,497 | ₩36,712 | ₩36,497 | ₩36,712 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,696 | ₩36,933 | ₩36,696 | ₩36,933 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,913 | ₩37,121 | ₩36,913 | ₩37,121 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,215 | ₩37,215 | ₩36,759 | ₩36,889 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,979 | ₩36,979 | ₩36,979 | ₩36,979 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,403 | ₩37,523 | ₩37,361 | ₩37,361 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,376 | ₩37,698 | ₩37,295 | ₩37,611 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,376 | ₩37,523 | ₩37,188 | ₩37,336 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,242 | ₩37,389 | ₩37,047 | ₩37,289 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,188 | ₩37,188 | ₩36,830 | ₩36,830 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,336 | ₩37,141 | ₩36,336 | ₩37,014 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,175 | ₩37,309 | ₩36,920 | ₩37,215 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,161 | ₩37,322 | ₩37,027 | ₩37,034 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,108 | ₩37,235 | ₩37,027 | ₩37,027 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,846 | ₩37,269 | ₩36,846 | ₩37,125 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,772 | ₩36,772 | ₩36,485 | ₩36,485 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,088 | ₩36,625 | ₩36,088 | ₩36,249 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,450 | ₩36,638 | ₩36,048 | ₩36,048 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,591 | ₩39,335 | ₩36,162 | ₩36,450 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,544 | ₩36,544 | ₩36,034 | ₩36,190 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,142 | ₩36,142 | ₩36,060 | ₩36,060 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,343 | ₩36,637 | ₩36,343 | ₩36,637 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,322 | ₩37,322 | ₩36,229 | ₩36,350 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,545 | ₩36,651 | ₩35,545 | ₩36,423 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,692 | ₩36,692 | ₩36,182 | ₩36,182 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,732 | ₩36,732 | ₩36,222 | ₩36,222 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,718 | ₩37,684 | ₩36,061 | ₩36,405 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,042 | ₩36,571 | ₩35,042 | ₩36,410 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩35,028 | ₩36,007 | ₩35,028 | ₩35,887 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩35,028 | ₩35,840 | ₩35,028 | ₩35,800 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,176 | ₩35,699 | ₩35,176 | ₩35,525 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,229 | ₩35,793 | ₩35,229 | ₩35,296 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,149 | ₩35,431 | ₩35,149 | ₩35,243 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,826 | ₩35,826 | ₩35,028 | ₩35,256 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,249 | ₩36,457 | ₩35,900 | ₩36,289 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,115 | ₩36,651 | ₩35,860 | ₩35,873 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,383 | ₩36,383 | ₩36,088 | ₩36,304 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,075 | ₩36,095 | ₩35,887 | ₩36,095 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,927 | ₩36,182 | ₩35,806 | ₩35,833 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,277 | ₩35,726 | ₩34,277 | ₩35,703 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,961 | ₩35,270 | ₩34,840 | ₩35,110 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,787 | ₩35,162 | ₩34,760 | ₩34,960 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,881 | ₩34,928 | ₩34,518 | ₩34,683 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,693 | ₩34,693 | ₩34,402 | ₩34,402 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,223 | ₩34,746 | ₩34,015 | ₩34,724 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,646 | ₩34,646 | ₩34,552 | ₩34,552 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,974 | ₩35,068 | ₩34,964 | ₩34,964 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,122 | ₩35,189 | ₩35,109 | ₩35,149 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,162 | ₩35,370 | ₩35,162 | ₩35,266 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,626 | ₩35,189 | ₩34,626 | ₩35,189 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,891 | ₩34,950 | ₩34,760 | ₩34,950 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,787 | ₩34,881 | ₩34,720 | ₩34,834 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,518 | ₩34,974 | ₩34,518 | ₩34,974 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,545 | ₩34,787 | ₩34,512 | ₩34,525 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,478 | ₩34,961 | ₩34,398 | ₩34,767 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,492 | ₩34,559 | ₩34,411 | ₩34,411 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,974 | ₩34,974 | ₩34,863 | ₩34,863 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,722 | ₩34,827 | ₩34,722 | ₩34,827 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,055 | ₩35,068 | ₩34,787 | ₩35,040 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,122 | ₩35,176 | ₩35,042 | ₩35,086 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,431 | ₩35,431 | ₩34,974 | ₩35,162 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,484 | ₩35,484 | ₩35,001 | ₩35,377 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,787 | ₩35,471 | ₩34,746 | ₩35,109 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,593 | ₩34,679 | ₩33,593 | ₩34,679 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,706 | ₩34,733 | ₩34,361 | ₩34,361 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,652 | ₩34,746 | ₩33,908 | ₩34,699 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,076 | ₩34,720 | ₩34,076 | ₩34,622 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,585 | ₩34,585 | ₩34,183 | ₩34,183 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,559 | ₩34,746 | ₩34,478 | ₩34,706 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,968 | ₩34,746 | ₩32,868 | ₩34,728 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,626 | ₩34,693 | ₩34,451 | ₩34,606 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,290 | ₩34,532 | ₩33,405 | ₩34,390 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,331 | ₩34,331 | ₩34,237 | ₩34,310 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,828 | ₩34,901 | ₩34,438 | ₩34,559 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,754 | ₩35,082 | ₩33,754 | ₩34,987 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,263 | ₩34,948 | ₩34,263 | ₩34,867 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,223 | ₩34,302 | ₩34,223 | ₩34,302 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,888 | ₩34,183 | ₩33,807 | ₩34,149 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,700 | ₩33,996 | ₩33,566 | ₩33,996 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,619 | ₩33,759 | ₩33,619 | ₩33,759 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,794 | ₩33,807 | ₩33,633 | ₩33,807 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,311 | ₩33,646 | ₩33,311 | ₩33,646 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,351 | ₩33,646 | ₩33,271 | ₩33,468 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,426 | ₩32,761 | ₩32,426 | ₩32,730 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,908 | ₩32,922 | ₩32,506 | ₩32,663 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,983 | ₩32,566 | ₩31,983 | ₩32,566 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,211 | ₩32,399 | ₩32,197 | ₩32,238 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,849 | ₩32,265 | ₩31,768 | ₩32,164 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,607 | ₩31,822 | ₩31,446 | ₩31,767 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩31,996 | ₩32,010 | ₩31,689 | ₩31,814 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,493 | ₩32,493 | ₩32,211 | ₩32,214 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,695 | ₩32,895 | ₩32,573 | ₩32,674 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,412 | ₩32,866 | ₩32,412 | ₩32,523 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,862 | ₩33,190 | ₩31,862 | ₩32,825 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩33,029 | ₩33,069 | ₩32,574 | ₩32,578 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,941 | ₩33,941 | ₩33,579 | ₩33,660 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,337 | ₩34,337 | ₩33,980 | ₩33,980 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,150 | ₩34,344 | ₩33,150 | ₩34,344 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,539 | ₩34,210 | ₩33,539 | ₩33,982 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩33,995 | ₩33,995 | ₩33,767 | ₩33,767 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,908 | ₩34,056 | ₩33,834 | ₩33,959 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,062 | ₩34,277 | ₩33,995 | ₩34,104 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,505 | ₩34,599 | ₩34,324 | ₩34,475 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,687 | ₩34,364 | ₩33,673 | ₩34,364 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,518 | ₩34,746 | ₩34,230 | ₩34,344 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,532 | ₩34,840 | ₩34,532 | ₩34,646 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,698 | ₩34,946 | ₩34,626 | ₩34,946 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,424 | ₩34,948 | ₩34,210 | ₩34,847 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,934 | ₩35,236 | ₩34,934 | ₩35,236 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,364 | ₩35,715 | ₩35,364 | ₩35,565 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,310 | ₩35,700 | ₩35,310 | ₩35,700 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,095 | ₩35,498 | ₩35,095 | ₩35,372 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,279 | ₩35,390 | ₩35,189 | ₩35,357 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,410 | ₩35,471 | ₩35,109 | ₩35,364 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,189 | ₩35,249 | ₩35,189 | ₩35,249 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩35,015 | ₩35,256 | ₩35,001 | ₩35,109 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,315 | ₩35,416 | ₩35,162 | ₩35,189 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,545 | ₩35,465 | ₩34,545 | ₩35,465 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,907 | ₩35,283 | ₩34,907 | ₩35,178 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,894 | ₩34,961 | ₩34,679 | ₩34,787 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,122 | ₩35,122 | ₩35,015 | ₩35,015 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,881 | ₩35,135 | ₩34,847 | ₩35,003 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,518 | ₩34,840 | ₩34,518 | ₩34,733 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,706 | ₩34,787 | ₩34,532 | ₩34,787 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,411 | ₩34,411 | ₩34,117 | ₩34,411 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,210 | ₩34,599 | ₩34,210 | ₩34,450 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,794 | ₩34,123 | ₩33,794 | ₩34,123 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,881 | ₩34,881 | ₩33,888 | ₩34,023 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,693 | ₩34,175 | ₩33,693 | ₩34,102 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,940 | ₩34,129 | ₩33,874 | ₩34,129 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩34,015 | ₩34,015 | ₩33,814 | ₩33,814 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,968 | ₩34,156 | ₩33,968 | ₩34,123 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,170 | ₩34,183 | ₩34,056 | ₩34,082 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,780 | ₩34,156 | ₩33,700 | ₩34,156 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩34,029 | ₩34,029 | ₩33,861 | ₩33,888 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩33,995 | ₩33,995 | ₩33,794 | ₩33,848 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,170 | ₩34,170 | ₩33,740 | ₩33,841 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,116 | ₩34,116 | ₩33,975 | ₩34,090 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,727 | ₩33,861 | ₩33,727 | ₩33,860 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,378 | ₩33,562 | ₩33,378 | ₩33,562 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,573 | ₩33,573 | ₩33,375 | ₩33,391 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,418 | ₩33,539 | ₩33,418 | ₩33,539 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,539 | ₩33,646 | ₩33,520 | ₩33,520 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,324 | ₩33,692 | ₩33,324 | ₩33,573 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,381 | ₩33,445 | ₩33,002 | ₩33,264 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,177 | ₩33,190 | ₩32,935 | ₩33,183 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,110 | ₩33,110 | ₩32,721 | ₩32,949 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,949 | ₩32,949 | ₩32,578 | ₩32,868 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,654 | ₩32,949 | ₩32,654 | ₩32,808 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,680 | ₩32,962 | ₩32,680 | ₩32,868 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,056 | ₩33,056 | ₩32,659 | ₩32,734 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩33,002 | ₩33,002 | ₩32,801 | ₩32,801 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,600 | ₩32,741 | ₩32,586 | ₩32,741 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,633 | ₩32,718 | ₩32,631 | ₩32,631 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,586 | ₩33,204 | ₩32,586 | ₩32,734 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,137 | ₩33,137 | ₩32,747 | ₩32,829 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,680 | ₩33,365 | ₩32,680 | ₩32,900 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,982 | ₩34,143 | ₩33,700 | ₩33,849 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,746 | ₩34,746 | ₩33,653 | ₩33,728 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,586 | ₩33,861 | ₩33,586 | ₩33,751 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,512 | ₩33,727 | ₩33,512 | ₩33,585 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,727 | ₩33,727 | ₩33,445 | ₩33,469 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,499 | ₩33,578 | ₩33,245 | ₩33,558 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,700 | ₩33,700 | ₩33,334 | ₩33,334 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,405 | ₩33,539 | ₩33,271 | ₩33,414 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,673 | ₩33,861 | ₩33,673 | ₩33,724 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,062 | ₩34,129 | ₩33,827 | ₩33,888 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,196 | ₩34,196 | ₩33,945 | ₩33,945 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,076 | ₩34,141 | ₩33,794 | ₩34,056 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,317 | ₩34,317 | ₩33,921 | ₩33,940 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,277 | ₩34,277 | ₩34,179 | ₩34,179 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,210 | ₩34,478 | ₩34,116 | ₩34,116 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,170 | ₩34,317 | ₩34,078 | ₩34,078 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,928 | ₩33,941 | ₩33,807 | ₩33,901 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,673 | ₩33,941 | ₩33,257 | ₩33,766 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,807 | ₩33,807 | ₩33,539 | ₩33,539 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,700 | ₩33,747 | ₩33,700 | ₩33,747 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,955 | ₩33,955 | ₩33,712 | ₩33,712 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,915 | ₩33,915 | ₩33,815 | ₩33,815 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,210 | ₩34,290 | ₩33,955 | ₩33,955 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,438 | ₩34,438 | ₩34,211 | ₩34,294 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,210 | ₩34,530 | ₩34,116 | ₩34,196 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,612 | ₩34,612 | ₩33,941 | ₩34,116 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,170 | ₩34,235 | ₩33,861 | ₩34,156 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,102 | ₩34,102 | ₩33,748 | ₩33,794 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,982 | ₩33,982 | ₩33,660 | ₩33,794 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,707 | ₩33,861 | ₩33,539 | ₩33,539 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,727 | ₩33,928 | ₩33,539 | ₩33,807 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,717 | ₩33,826 | ₩33,717 | ₩33,826 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,693 | ₩33,693 | ₩33,680 | ₩33,680 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,915 | ₩34,196 | ₩33,676 | ₩33,676 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,250 | ₩34,384 | ₩34,250 | ₩34,297 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,612 | ₩34,612 | ₩34,243 | ₩34,371 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,599 | ₩34,867 | ₩34,261 | ₩34,261 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,127 | ₩34,438 | ₩34,127 | ₩34,216 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,210 | ₩34,371 | ₩33,982 | ₩34,194 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,398 | ₩34,398 | ₩33,982 | ₩33,982 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,250 | ₩34,277 | ₩33,901 | ₩33,982 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,713 | ₩33,713 | ₩33,673 | ₩33,679 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,593 | ₩33,888 | ₩33,593 | ₩33,716 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,566 | ₩33,995 | ₩33,566 | ₩33,755 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,552 | ₩33,673 | ₩33,257 | ₩33,660 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,257 | ₩33,445 | ₩33,163 | ₩33,398 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,740 | ₩33,740 | ₩33,331 | ₩33,331 | -1.21% | 1.3천 |
|---|