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 | ₩33,279 | ₩33,419 | ₩33,279 | ₩33,419 | +0.42% | 400 |
| 2026.10.08 | ₩33,279 | ₩33,279 | ₩33,279 | ₩33,279 | 0.00% | 1.4천 |
| 2026.10.07 | ₩33,246 | ₩33,299 | ₩32,991 | ₩33,145 | -0.30% | 6.4천 |
| 2026.10.06 | ₩33,125 | ₩33,420 | ₩33,125 | ₩33,281 | +0.47% | 1.3천 |
| 2026.10.05 | ₩33,380 | ₩33,427 | ₩33,353 | ₩33,427 | +0.14% | 2.8천 |
| 2026.10.02 | ₩33,514 | ₩33,688 | ₩33,514 | ₩33,569 | +0.16% | 1.2만 |
| 2026.10.01 | ₩33,621 | ₩33,943 | ₩33,326 | ₩33,340 | -0.84% | 7.3천 |
| 2026.09.30 | ₩33,621 | ₩33,688 | ₩33,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,657 |
| +0.11% |
| 1.3천 |
| 2026.09.29 | ₩33,795 | ₩33,795 | ₩33,635 | ₩33,732 | -0.19% | 2.5천 |
|---|
| 2026.09.28 | ₩33,769 | ₩33,876 | ₩33,621 | ₩33,752 | -0.05% | 3.1천 |
|---|
| 2026.09.25 | ₩34,104 | ₩34,104 | ₩33,728 | ₩33,978 | -0.37% | 5.7천 |
|---|
| 2026.09.24 | ₩33,795 | ₩33,996 | ₩33,795 | ₩33,865 | +0.21% | 1천 |
|---|
| 2026.09.23 | ₩34,097 | ₩34,238 | ₩34,014 | ₩34,014 | -0.24% | 1.2천 |
|---|
| 2026.09.22 | ₩34,333 | ₩34,485 | ₩34,251 | ₩34,485 | +0.44% | 2.3만 |
|---|
| 2026.09.21 | ₩34,358 | ₩34,452 | ₩33,983 | ₩34,197 | -0.47% | 9.5천 |
|---|
| 2026.09.18 | ₩34,104 | ₩34,171 | ₩34,104 | ₩34,104 | 0.00% | 5천 |
|---|
| 2026.09.17 | ₩35,068 | ₩35,202 | ₩34,774 | ₩34,937 | -0.37% | 5.5천 |
|---|
| 2026.09.16 | ₩35,202 | ₩35,249 | ₩34,795 | ₩34,795 | -1.16% | 2.3천 |
|---|
| 2026.09.15 | ₩35,256 | ₩35,350 | ₩35,256 | ₩35,269 | +0.04% | 1.2천 |
|---|
| 2026.09.14 | ₩35,269 | ₩35,537 | ₩35,269 | ₩35,417 | +0.42% | 3천 |
|---|
| 2026.09.11 | ₩35,618 | ₩35,685 | ₩35,524 | ₩35,524 | -0.26% | 7.7천 |
|---|
| 2026.09.10 | ₩35,725 | ₩35,779 | ₩35,403 | ₩35,470 | -0.71% | 5.2천 |
|---|
| 2026.09.09 | ₩35,792 | ₩35,832 | ₩35,738 | ₩35,779 | -0.04% | 6.4천 |
|---|
| 2026.09.08 | ₩35,738 | ₩36,033 | ₩35,738 | ₩35,959 | +0.62% | 1.4천 |
|---|
| 2026.09.04 | ₩36,107 | ₩36,107 | ₩35,872 | ₩35,986 | -0.33% | 2.2천 |
|---|
| 2026.09.03 | ₩35,953 | ₩36,174 | ₩35,738 | ₩36,026 | +0.20% | 6.5만 |
|---|
| 2026.09.02 | ₩36,060 | ₩36,060 | ₩35,752 | ₩35,890 | -0.47% | 7.3천 |
|---|
| 2026.09.01 | ₩35,837 | ₩35,837 | ₩35,837 | ₩35,837 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩35,738 | ₩36,020 | ₩35,738 | ₩35,926 | +0.52% | 1천 |
|---|
| 2026.08.28 | ₩36,167 | ₩36,328 | ₩36,134 | ₩36,134 | -0.09% | 2.3천 |
|---|
| 2026.08.27 | ₩36,382 | ₩36,449 | ₩36,140 | ₩36,154 | -0.63% | 1.7만 |
|---|
| 2026.08.26 | ₩36,348 | ₩36,348 | ₩36,305 | ₩36,305 | -0.12% | 1.3천 |
|---|
| 2026.08.25 | ₩36,505 | ₩36,583 | ₩36,505 | ₩36,530 | +0.07% | 7.8천 |
|---|
| 2026.08.24 | ₩36,355 | ₩36,449 | ₩36,355 | ₩36,449 | +0.26% | 400 |
|---|
| 2026.08.21 | ₩36,395 | ₩36,395 | ₩36,087 | ₩36,274 | -0.33% | 2천 |
|---|
| 2026.08.20 | ₩36,288 | ₩36,459 | ₩36,140 | ₩36,281 | -0.02% | 2.1천 |
|---|
| 2026.08.19 | ₩36,181 | ₩36,274 | ₩36,100 | ₩36,100 | -0.22% | 3.9천 |
|---|
| 2026.08.18 | ₩35,879 | ₩36,006 | ₩35,738 | ₩35,852 | -0.07% | 1.6천 |
|---|
| 2026.08.17 | ₩36,931 | ₩36,931 | ₩35,899 | ₩35,930 | -2.71% | 700 |
|---|
| 2026.08.14 | ₩36,261 | ₩36,261 | ₩36,093 | ₩36,093 | -0.46% | 300 |
|---|
| 2026.08.13 | ₩35,939 | ₩36,207 | ₩35,939 | ₩36,080 | +0.39% | 2.8천 |
|---|
| 2026.08.12 | ₩35,839 | ₩35,913 | ₩35,738 | ₩35,913 | +0.21% | 1.9천 |
|---|
| 2026.08.11 | ₩35,780 | ₩35,939 | ₩35,712 | ₩35,745 | -0.10% | 5.6천 |
|---|
| 2026.08.10 | ₩36,650 | ₩36,650 | ₩35,805 | ₩35,805 | -2.30% | 1.7천 |
|---|
| 2026.08.07 | ₩35,511 | ₩36,642 | ₩35,511 | ₩36,348 | +2.36% | 6.1천 |
|---|
| 2026.08.06 | ₩36,288 | ₩36,355 | ₩35,993 | ₩36,079 | -0.58% | 62.1만 |
|---|
| 2026.08.05 | ₩36,455 | ₩36,670 | ₩36,455 | ₩36,670 | +0.59% | 3.8천 |
|---|
| 2026.08.04 | ₩36,654 | ₩36,891 | ₩36,654 | ₩36,891 | +0.65% | 900 |
|---|
| 2026.08.03 | ₩36,871 | ₩37,078 | ₩36,871 | ₩37,078 | +0.56% | 2.1천 |
|---|
| 2026.07.31 | ₩37,172 | ₩37,172 | ₩36,717 | ₩36,847 | -0.88% | 2.8천 |
|---|
| 2026.07.30 | ₩36,936 | ₩36,936 | ₩36,936 | ₩36,936 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩37,360 | ₩37,480 | ₩37,318 | ₩37,318 | -0.11% | 2.6천 |
|---|
| 2026.07.28 | ₩37,333 | ₩37,655 | ₩37,253 | ₩37,567 | +0.63% | 5.8천 |
|---|
| 2026.07.27 | ₩37,333 | ₩37,480 | ₩37,145 | ₩37,293 | -0.11% | 2.1천 |
|---|
| 2026.07.24 | ₩37,199 | ₩37,346 | ₩37,005 | ₩37,246 | +0.13% | 3.5천 |
|---|
| 2026.07.23 | ₩37,145 | ₩37,145 | ₩36,788 | ₩36,788 | -0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩36,294 | ₩37,098 | ₩36,294 | ₩36,971 | +1.86% | 2.2천 |
|---|
| 2026.07.21 | ₩37,132 | ₩37,266 | ₩36,877 | ₩37,172 | +0.11% | 8.5천 |
|---|
| 2026.07.20 | ₩37,119 | ₩37,279 | ₩36,985 | ₩36,991 | -0.34% | 3.2천 |
|---|
| 2026.07.17 | ₩37,065 | ₩37,192 | ₩36,985 | ₩36,985 | -0.22% | 400 |
|---|
| 2026.07.16 | ₩36,804 | ₩37,226 | ₩36,804 | ₩37,082 | +0.76% | 1.3천 |
|---|
| 2026.07.15 | ₩36,730 | ₩36,730 | ₩36,443 | ₩36,443 | -0.78% | 400 |
|---|
| 2026.07.14 | ₩36,047 | ₩36,583 | ₩36,047 | ₩36,207 | +0.45% | 7.7천 |
|---|
| 2026.07.13 | ₩36,408 | ₩36,596 | ₩36,006 | ₩36,006 | -1.10% | 4.6천 |
|---|
| 2026.07.10 | ₩37,547 | ₩39,289 | ₩36,120 | ₩36,408 | -3.03% | 3.8천 |
|---|
| 2026.07.09 | ₩36,502 | ₩36,502 | ₩35,993 | ₩36,148 | -0.97% | 4.3천 |
|---|
| 2026.07.08 | ₩36,100 | ₩36,100 | ₩36,018 | ₩36,018 | -0.23% | 800 |
|---|
| 2026.07.07 | ₩36,301 | ₩36,595 | ₩36,301 | ₩36,595 | +0.81% | 1천 |
|---|
| 2026.07.06 | ₩37,279 | ₩37,279 | ₩36,187 | ₩36,308 | -2.61% | 1.1천 |
|---|
| 2026.07.02 | ₩35,504 | ₩36,609 | ₩35,504 | ₩36,382 | +2.47% | 5.9천 |
|---|
| 2026.07.01 | ₩36,650 | ₩36,650 | ₩36,140 | ₩36,140 | -1.39% | 2.6천 |
|---|
| 2026.06.30 | ₩36,690 | ₩36,690 | ₩36,181 | ₩36,181 | -1.39% | 5.7천 |
|---|
| 2026.06.29 | ₩36,676 | ₩37,641 | ₩36,020 | ₩36,363 | -0.85% | 5.7천 |
|---|
| 2026.06.26 | ₩35,001 | ₩36,529 | ₩35,001 | ₩36,368 | +3.91% | 1만 |
|---|
| 2026.06.25 | ₩34,988 | ₩35,966 | ₩34,988 | ₩35,846 | +2.45% | 2.1천 |
|---|
| 2026.06.24 | ₩34,988 | ₩35,799 | ₩34,988 | ₩35,758 | +2.20% | 1.5천 |
|---|
| 2026.06.23 | ₩35,135 | ₩35,658 | ₩35,135 | ₩35,484 | +0.99% | 4.6천 |
|---|
| 2026.06.22 | ₩35,189 | ₩35,752 | ₩35,189 | ₩35,256 | +0.19% | 6.7천 |
|---|
| 2026.06.18 | ₩35,109 | ₩35,390 | ₩35,109 | ₩35,202 | +0.27% | 5.6천 |
|---|
| 2026.06.17 | ₩35,785 | ₩35,785 | ₩34,988 | ₩35,216 | -1.59% | 6.4천 |
|---|
| 2026.06.16 | ₩36,207 | ₩36,415 | ₩35,859 | ₩36,248 | +0.11% | 2만 |
|---|
| 2026.06.15 | ₩36,073 | ₩36,609 | ₩35,819 | ₩35,832 | -0.67% | 6.4천 |
|---|
| 2026.06.12 | ₩36,341 | ₩36,341 | ₩36,047 | ₩36,262 | -0.22% | 3.2천 |
|---|
| 2026.06.11 | ₩36,033 | ₩36,053 | ₩35,846 | ₩36,053 | +0.06% | 1.6천 |
|---|
| 2026.06.10 | ₩35,886 | ₩36,140 | ₩35,765 | ₩35,792 | -0.26% | 2.2만 |
|---|
| 2026.06.09 | ₩34,238 | ₩35,685 | ₩34,238 | ₩35,662 | +4.16% | 3.7천 |
|---|
| 2026.06.08 | ₩34,921 | ₩35,229 | ₩34,800 | ₩35,070 | +0.43% | 102.9만 |
|---|
| 2026.06.05 | ₩34,747 | ₩35,122 | ₩34,720 | ₩34,920 | +0.50% | 7.5천 |
|---|
| 2026.06.04 | ₩34,841 | ₩34,887 | ₩34,479 | ₩34,644 | -0.57% | 800 |
|---|
| 2026.06.03 | ₩34,653 | ₩34,653 | ₩34,362 | ₩34,362 | -0.84% | 3.7천 |
|---|
| 2026.06.02 | ₩34,184 | ₩34,707 | ₩33,976 | ₩34,684 | +1.46% | 2.9천 |
|---|
| 2026.06.01 | ₩34,606 | ₩34,606 | ₩34,512 | ₩34,512 | -0.27% | 1.1천 |
|---|
| 2026.05.29 | ₩34,934 | ₩35,028 | ₩34,924 | ₩34,924 | -0.03% | 1.2만 |
|---|
| 2026.05.28 | ₩35,082 | ₩35,149 | ₩35,068 | ₩35,109 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩35,122 | ₩35,330 | ₩35,122 | ₩35,225 | +0.29% | 2.5천 |
|---|
| 2026.05.26 | ₩34,586 | ₩35,149 | ₩34,586 | ₩35,149 | +1.63% | 1.1천 |
|---|
| 2026.05.22 | ₩34,851 | ₩34,910 | ₩34,720 | ₩34,910 | +0.17% | 3.3천 |
|---|
| 2026.05.21 | ₩34,747 | ₩34,841 | ₩34,680 | ₩34,794 | +0.13% | 1.2천 |
|---|
| 2026.05.20 | ₩34,479 | ₩34,934 | ₩34,479 | ₩34,934 | +1.32% | 5.4천 |
|---|
| 2026.05.19 | ₩34,506 | ₩34,747 | ₩34,472 | ₩34,485 | -0.06% | 3.5천 |
|---|
| 2026.05.18 | ₩34,439 | ₩34,921 | ₩34,358 | ₩34,727 | +0.84% | 3.1만 |
|---|
| 2026.05.15 | ₩34,452 | ₩34,519 | ₩34,372 | ₩34,372 | -0.23% | 1.5천 |
|---|
| 2026.05.14 | ₩34,934 | ₩34,934 | ₩34,823 | ₩34,823 | -0.32% | 500 |
|---|
| 2026.05.13 | ₩34,682 | ₩34,787 | ₩34,682 | ₩34,787 | +0.30% | 1.9천 |
|---|
| 2026.05.12 | ₩35,015 | ₩35,028 | ₩34,747 | ₩35,000 | -0.04% | 3.6천 |
|---|
| 2026.05.11 | ₩35,082 | ₩35,135 | ₩35,001 | ₩35,046 | -0.10% | 1.5천 |
|---|
| 2026.05.08 | ₩35,390 | ₩35,390 | ₩34,934 | ₩35,122 | -0.76% | 5.3만 |
|---|
| 2026.05.07 | ₩35,444 | ₩35,444 | ₩34,961 | ₩35,336 | -0.30% | 5.6천 |
|---|
| 2026.05.06 | ₩34,747 | ₩35,430 | ₩34,707 | ₩35,068 | +0.93% | 9.1천 |
|---|
| 2026.05.05 | ₩33,554 | ₩34,640 | ₩33,554 | ₩34,640 | +3.23% | 800 |
|---|
| 2026.05.04 | ₩34,666 | ₩34,693 | ₩34,322 | ₩34,322 | -0.99% | 2.1천 |
|---|
| 2026.05.01 | ₩34,613 | ₩34,707 | ₩33,869 | ₩34,660 | +0.14% | 81만 |
|---|
| 2026.04.30 | ₩34,037 | ₩34,680 | ₩34,037 | ₩34,582 | +1.60% | 800 |
|---|
| 2026.04.29 | ₩34,546 | ₩34,546 | ₩34,144 | ₩34,144 | -1.16% | 700 |
|---|
| 2026.04.28 | ₩34,519 | ₩34,707 | ₩34,439 | ₩34,666 | +0.43% | 2천 |
|---|
| 2026.04.27 | ₩33,929 | ₩34,707 | ₩32,830 | ₩34,688 | +2.24% | 6.8천 |
|---|
| 2026.04.24 | ₩34,586 | ₩34,653 | ₩34,412 | ₩34,566 | -0.06% | 5.2천 |
|---|
| 2026.04.23 | ₩34,251 | ₩34,492 | ₩33,366 | ₩34,350 | +0.29% | 3.2만 |
|---|
| 2026.04.22 | ₩34,291 | ₩34,291 | ₩34,197 | ₩34,271 | -0.06% | 800 |
|---|
| 2026.04.21 | ₩34,788 | ₩34,861 | ₩34,398 | ₩34,519 | -0.77% | 2천 |
|---|
| 2026.04.20 | ₩33,715 | ₩35,042 | ₩33,715 | ₩34,946 | +3.65% | 8.1천 |
|---|
| 2026.04.17 | ₩34,224 | ₩34,908 | ₩34,224 | ₩34,827 | +1.76% | 3.4천 |
|---|
| 2026.04.16 | ₩34,184 | ₩34,263 | ₩34,184 | ₩34,263 | +0.23% | 1.2천 |
|---|
| 2026.04.15 | ₩33,849 | ₩34,144 | ₩33,769 | ₩34,110 | +0.77% | 1.2만 |
|---|
| 2026.04.14 | ₩33,661 | ₩33,957 | ₩33,527 | ₩33,957 | +0.88% | 4.9천 |
|---|
| 2026.04.13 | ₩33,581 | ₩33,720 | ₩33,581 | ₩33,720 | +0.42% | 1.4천 |
|---|
| 2026.04.10 | ₩33,755 | ₩33,769 | ₩33,594 | ₩33,769 | +0.04% | 1.3만 |
|---|
| 2026.04.09 | ₩33,273 | ₩33,608 | ₩33,273 | ₩33,608 | +1.01% | 1.8천 |
|---|
| 2026.04.08 | ₩33,313 | ₩33,608 | ₩33,232 | ₩33,429 | +0.35% | 2.5천 |
|---|
| 2026.04.07 | ₩32,388 | ₩32,723 | ₩32,388 | ₩32,692 | +0.94% | 2.7천 |
|---|
| 2026.04.06 | ₩32,871 | ₩32,884 | ₩32,469 | ₩32,625 | -0.75% | 6.6천 |
|---|
| 2026.04.02 | ₩31,946 | ₩32,529 | ₩31,946 | ₩32,529 | +1.82% | 3천 |
|---|
| 2026.04.01 | ₩32,174 | ₩32,361 | ₩32,160 | ₩32,201 | +0.08% | 5.2천 |
|---|
| 2026.03.31 | ₩31,812 | ₩32,227 | ₩31,732 | ₩32,127 | +0.99% | 5.4천 |
|---|
| 2026.03.30 | ₩31,571 | ₩31,785 | ₩31,410 | ₩31,730 | +0.51% | 9.5천 |
|---|
| 2026.03.27 | ₩31,959 | ₩31,973 | ₩31,653 | ₩31,777 | -0.57% | 7.2천 |
|---|
| 2026.03.26 | ₩32,455 | ₩32,455 | ₩32,174 | ₩32,177 | -0.86% | 1.2천 |
|---|
| 2026.03.25 | ₩32,658 | ₩32,857 | ₩32,536 | ₩32,636 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩32,375 | ₩32,828 | ₩32,375 | ₩32,486 | +0.34% | 5천 |
|---|
| 2026.03.23 | ₩31,825 | ₩33,152 | ₩31,825 | ₩32,788 | +3.02% | 6.9천 |
|---|
| 2026.03.20 | ₩32,991 | ₩33,031 | ₩32,537 | ₩32,541 | -1.36% | 1만 |
|---|
| 2026.03.19 | ₩33,903 | ₩33,903 | ₩33,541 | ₩33,621 | -0.83% | 7천 |
|---|
| 2026.03.18 | ₩34,298 | ₩34,298 | ₩33,941 | ₩33,941 | -1.04% | 700 |
|---|
| 2026.03.17 | ₩33,112 | ₩34,305 | ₩33,112 | ₩34,305 | +3.60% | 1.9천 |
|---|
| 2026.03.16 | ₩33,501 | ₩34,171 | ₩33,501 | ₩33,943 | +1.32% | 1.3천 |
|---|
| 2026.03.13 | ₩33,956 | ₩33,956 | ₩33,728 | ₩33,728 | -0.67% | 3.6천 |
|---|
| 2026.03.12 | ₩33,869 | ₩34,016 | ₩33,795 | ₩33,920 | +0.15% | 3.6천 |
|---|
| 2026.03.11 | ₩34,023 | ₩34,238 | ₩33,956 | ₩34,065 | +0.12% | 3.7천 |
|---|
| 2026.03.10 | ₩34,465 | ₩34,559 | ₩34,284 | ₩34,436 | -0.09% | 1.9천 |
|---|
| 2026.03.09 | ₩33,648 | ₩34,325 | ₩33,635 | ₩34,325 | +2.01% | 6.6천 |
|---|
| 2026.03.06 | ₩34,479 | ₩34,707 | ₩34,191 | ₩34,305 | -0.51% | 7.6천 |
|---|
| 2026.03.05 | ₩34,492 | ₩34,800 | ₩34,492 | ₩34,606 | +0.33% | 1.4천 |
|---|
| 2026.03.04 | ₩34,658 | ₩34,906 | ₩34,586 | ₩34,906 | +0.72% | 3천 |
|---|
| 2026.03.03 | ₩34,385 | ₩34,908 | ₩34,171 | ₩34,807 | +1.23% | 9.9천 |
|---|
| 2026.03.02 | ₩34,894 | ₩35,196 | ₩34,894 | ₩35,196 | +0.86% | 2.8천 |
|---|
| 2026.02.27 | ₩35,323 | ₩35,674 | ₩35,323 | ₩35,524 | +0.57% | 3.1천 |
|---|
| 2026.02.26 | ₩35,269 | ₩35,659 | ₩35,269 | ₩35,659 | +1.11% | 900 |
|---|
| 2026.02.25 | ₩35,055 | ₩35,457 | ₩35,055 | ₩35,331 | +0.79% | 9.1천 |
|---|
| 2026.02.24 | ₩35,239 | ₩35,350 | ₩35,149 | ₩35,316 | +0.22% | 1.7만 |
|---|
| 2026.02.23 | ₩35,370 | ₩35,430 | ₩35,068 | ₩35,323 | -0.13% | 5.8천 |
|---|
| 2026.02.20 | ₩35,149 | ₩35,209 | ₩35,149 | ₩35,209 | +0.17% | 500 |
|---|
| 2026.02.19 | ₩34,975 | ₩35,216 | ₩34,961 | ₩35,068 | +0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩35,275 | ₩35,375 | ₩35,122 | ₩35,149 | -0.36% | 2.7천 |
|---|
| 2026.02.17 | ₩34,506 | ₩35,425 | ₩34,506 | ₩35,425 | +2.66% | 1.6천 |
|---|
| 2026.02.13 | ₩34,867 | ₩35,243 | ₩34,867 | ₩35,138 | +0.78% | 5.6천 |
|---|
| 2026.02.12 | ₩34,854 | ₩34,921 | ₩34,640 | ₩34,747 | -0.31% | 4.1천 |
|---|
| 2026.02.11 | ₩35,082 | ₩35,082 | ₩34,975 | ₩34,975 | -0.31% | 600 |
|---|
| 2026.02.10 | ₩34,841 | ₩35,095 | ₩34,807 | ₩34,962 | +0.35% | 3.8천 |
|---|
| 2026.02.09 | ₩34,479 | ₩34,800 | ₩34,479 | ₩34,693 | +0.62% | 1.1천 |
|---|
| 2026.02.06 | ₩34,666 | ₩34,747 | ₩34,492 | ₩34,747 | +0.23% | 1만 |
|---|
| 2026.02.05 | ₩34,372 | ₩34,372 | ₩34,078 | ₩34,372 | 0.00% | 1.4천 |
|---|
| 2026.02.04 | ₩34,171 | ₩34,559 | ₩34,171 | ₩34,410 | +0.70% | 6.4천 |
|---|
| 2026.02.03 | ₩33,755 | ₩34,083 | ₩33,755 | ₩34,083 | +0.97% | 500 |
|---|
| 2026.02.02 | ₩34,841 | ₩34,841 | ₩33,849 | ₩33,984 | -2.46% | 2만 |
|---|
| 2026.01.30 | ₩33,655 | ₩34,136 | ₩33,655 | ₩34,063 | +1.21% | 9.8천 |
|---|
| 2026.01.29 | ₩33,901 | ₩34,090 | ₩33,836 | ₩34,090 | +0.56% | 3.3만 |
|---|
| 2026.01.28 | ₩33,976 | ₩33,976 | ₩33,775 | ₩33,775 | -0.59% | 1.5천 |
|---|
| 2026.01.27 | ₩33,929 | ₩34,117 | ₩33,929 | ₩34,083 | +0.45% | 5.3천 |
|---|
| 2026.01.26 | ₩34,130 | ₩34,144 | ₩34,016 | ₩34,043 | -0.26% | 6.1천 |
|---|
| 2026.01.23 | ₩33,742 | ₩34,117 | ₩33,661 | ₩34,117 | +1.11% | 10.8만 |
|---|
| 2026.01.22 | ₩33,990 | ₩33,990 | ₩33,822 | ₩33,849 | -0.41% | 1.6천 |
|---|
| 2026.01.21 | ₩33,956 | ₩33,956 | ₩33,755 | ₩33,809 | -0.43% | 700 |
|---|
| 2026.01.20 | ₩34,130 | ₩34,130 | ₩33,702 | ₩33,802 | -0.96% | 2.2만 |
|---|
| 2026.01.16 | ₩34,077 | ₩34,077 | ₩33,936 | ₩34,051 | -0.07% | 900 |
|---|
| 2026.01.15 | ₩33,688 | ₩33,822 | ₩33,688 | ₩33,821 | +0.39% | 400 |
|---|
| 2026.01.14 | ₩33,340 | ₩33,523 | ₩33,340 | ₩33,523 | +0.55% | 700 |
|---|
| 2026.01.13 | ₩33,534 | ₩33,534 | ₩33,337 | ₩33,353 | -0.54% | 2.4천 |
|---|
| 2026.01.12 | ₩33,380 | ₩33,501 | ₩33,380 | ₩33,501 | +0.36% | 1.6천 |
|---|
| 2026.01.09 | ₩33,501 | ₩33,608 | ₩33,482 | ₩33,482 | -0.06% | 2.5천 |
|---|
| 2026.01.08 | ₩33,286 | ₩33,653 | ₩33,286 | ₩33,534 | +0.74% | 2.5천 |
|---|
| 2026.01.07 | ₩33,342 | ₩33,407 | ₩32,964 | ₩33,226 | -0.35% | 2.5만 |
|---|
| 2026.01.06 | ₩33,139 | ₩33,152 | ₩32,897 | ₩33,145 | +0.02% | 5.1천 |
|---|
| 2026.01.05 | ₩33,072 | ₩33,072 | ₩32,683 | ₩32,911 | -0.49% | 2.1만 |
|---|
| 2026.01.02 | ₩32,911 | ₩32,911 | ₩32,541 | ₩32,830 | -0.24% | 4.4천 |
|---|
| 2025.12.31 | ₩32,616 | ₩32,911 | ₩32,616 | ₩32,770 | +0.47% | 5.1천 |
|---|
| 2025.12.30 | ₩32,643 | ₩32,924 | ₩32,643 | ₩32,830 | +0.57% | 3.2천 |
|---|
| 2025.12.29 | ₩33,018 | ₩33,018 | ₩32,621 | ₩32,696 | -0.97% | 2.6천 |
|---|
| 2025.12.26 | ₩32,964 | ₩32,964 | ₩32,763 | ₩32,763 | -0.61% | 1천 |
|---|
| 2025.12.24 | ₩32,562 | ₩32,703 | ₩32,549 | ₩32,703 | +0.43% | 1.3천 |
|---|
| 2025.12.23 | ₩32,596 | ₩32,680 | ₩32,593 | ₩32,593 | -0.01% | 3.3천 |
|---|
| 2025.12.22 | ₩32,549 | ₩33,165 | ₩32,549 | ₩32,696 | +0.45% | 5.6천 |
|---|
| 2025.12.19 | ₩33,098 | ₩33,098 | ₩32,710 | ₩32,792 | -0.93% | 7.2천 |
|---|
| 2025.12.18 | ₩32,643 | ₩33,326 | ₩32,643 | ₩32,863 | +0.67% | 1.6천 |
|---|
| 2025.12.17 | ₩33,943 | ₩34,104 | ₩33,661 | ₩33,810 | -0.39% | 4.4천 |
|---|
| 2025.12.16 | ₩34,707 | ₩34,707 | ₩33,614 | ₩33,689 | -2.93% | 8.4천 |
|---|
| 2025.12.15 | ₩33,547 | ₩33,822 | ₩33,547 | ₩33,712 | +0.49% | 900 |
|---|
| 2025.12.12 | ₩33,474 | ₩33,688 | ₩33,474 | ₩33,546 | +0.22% | 2.3천 |
|---|
| 2025.12.11 | ₩33,688 | ₩33,688 | ₩33,407 | ₩33,431 | -0.76% | 5.5천 |
|---|
| 2025.12.10 | ₩33,460 | ₩33,539 | ₩33,207 | ₩33,519 | +0.18% | 3.2천 |
|---|
| 2025.12.09 | ₩33,661 | ₩33,661 | ₩33,295 | ₩33,295 | -1.09% | 2.8천 |
|---|
| 2025.12.08 | ₩33,366 | ₩33,501 | ₩33,232 | ₩33,376 | +0.03% | 4.4천 |
|---|
| 2025.12.05 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,685 | +0.15% | 1천 |
|---|
| 2025.12.04 | ₩34,023 | ₩34,090 | ₩33,789 | ₩33,849 | -0.51% | 4.8천 |
|---|
| 2025.12.03 | ₩34,157 | ₩34,157 | ₩33,907 | ₩33,907 | -0.73% | 200 |
|---|
| 2025.12.02 | ₩34,037 | ₩34,102 | ₩33,755 | ₩34,016 | -0.06% | 2.8천 |
|---|
| 2025.12.01 | ₩34,278 | ₩34,278 | ₩33,882 | ₩33,901 | -1.10% | 2.8천 |
|---|
| 2025.11.28 | ₩34,238 | ₩34,238 | ₩34,140 | ₩34,140 | -0.29% | 200 |
|---|
| 2025.11.26 | ₩34,171 | ₩34,439 | ₩34,077 | ₩34,077 | -0.27% | 10.3만 |
|---|
| 2025.11.25 | ₩34,130 | ₩34,278 | ₩34,039 | ₩34,039 | -0.27% | 4.6천 |
|---|
| 2025.11.24 | ₩33,889 | ₩33,903 | ₩33,769 | ₩33,862 | -0.08% | 1.5천 |
|---|
| 2025.11.21 | ₩33,635 | ₩33,903 | ₩33,219 | ₩33,727 | +0.27% | 1.1만 |
|---|
| 2025.11.20 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 2.6만 |
|---|
| 2025.11.19 | ₩33,769 | ₩33,769 | ₩33,501 | ₩33,501 | -0.79% | 6.2천 |
|---|
| 2025.11.18 | ₩33,661 | ₩33,708 | ₩33,661 | ₩33,708 | +0.14% | 1.7천 |
|---|
| 2025.11.17 | ₩33,916 | ₩33,916 | ₩33,673 | ₩33,673 | -0.72% | 4.3천 |
|---|
| 2025.11.14 | ₩33,876 | ₩33,876 | ₩33,777 | ₩33,777 | -0.29% | 700 |
|---|
| 2025.11.13 | ₩34,171 | ₩34,251 | ₩33,916 | ₩33,916 | -0.75% | 1.1천 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,398 | ₩34,172 | ₩34,255 | -0.42% | 500 |
|---|
| 2025.11.11 | ₩34,171 | ₩34,491 | ₩34,077 | ₩34,157 | -0.04% | 7.5천 |
|---|
| 2025.11.10 | ₩34,573 | ₩34,573 | ₩33,903 | ₩34,077 | -1.43% | 1.5만 |
|---|
| 2025.11.07 | ₩34,130 | ₩34,196 | ₩33,822 | ₩34,117 | -0.04% | 5.7천 |
|---|
| 2025.11.06 | ₩34,063 | ₩34,063 | ₩33,710 | ₩33,755 | -0.90% | 5.4천 |
|---|
| 2025.11.05 | ₩33,943 | ₩33,943 | ₩33,621 | ₩33,755 | -0.55% | 3.3천 |
|---|
| 2025.11.04 | ₩33,668 | ₩33,822 | ₩33,501 | ₩33,501 | -0.50% | 2.7천 |
|---|
| 2025.11.03 | ₩33,688 | ₩33,889 | ₩33,501 | ₩33,769 | +0.24% | 6.2천 |
|---|
| 2025.10.31 | ₩33,679 | ₩33,787 | ₩33,679 | ₩33,787 | +0.32% | 1.1천 |
|---|
| 2025.10.30 | ₩33,655 | ₩33,655 | ₩33,641 | ₩33,641 | -0.04% | 200 |
|---|
| 2025.10.29 | ₩33,876 | ₩34,157 | ₩33,637 | ₩33,637 | -0.70% | 2.9천 |
|---|
| 2025.10.28 | ₩34,211 | ₩34,345 | ₩34,211 | ₩34,258 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩34,573 | ₩34,573 | ₩34,204 | ₩34,331 | -0.70% | 1.6천 |
|---|
| 2025.10.24 | ₩34,559 | ₩34,827 | ₩34,221 | ₩34,221 | -0.98% | 6.9천 |
|---|
| 2025.10.23 | ₩34,087 | ₩34,398 | ₩34,087 | ₩34,177 | +0.26% | 2.9천 |
|---|
| 2025.10.22 | ₩34,171 | ₩34,331 | ₩33,943 | ₩34,154 | -0.05% | 800 |
|---|
| 2025.10.21 | ₩34,358 | ₩34,358 | ₩33,943 | ₩33,943 | -1.21% | 2.7천 |
|---|
| 2025.10.20 | ₩34,211 | ₩34,238 | ₩33,862 | ₩33,943 | -0.78% | 4.6천 |
|---|
| 2025.10.17 | ₩33,675 | ₩33,675 | ₩33,635 | ₩33,640 | -0.10% | 1.8천 |
|---|
| 2025.10.16 | ₩33,554 | ₩33,849 | ₩33,554 | ₩33,677 | +0.37% | 2.2천 |
|---|
| 2025.10.15 | ₩33,527 | ₩33,956 | ₩33,527 | ₩33,716 | +0.56% | 1.9만 |
|---|
| 2025.10.14 | ₩33,514 | ₩33,635 | ₩33,219 | ₩33,621 | +0.32% | 14.5만 |
|---|
| 2025.10.13 | ₩33,219 | ₩33,407 | ₩33,125 | ₩33,360 | +0.42% | 4.4천 |
|---|
| 2025.10.10 | ₩33,702 | ₩33,702 | ₩33,293 | ₩33,293 | -1.21% | 1.3천 |
|---|