시장 데이터를 불러오는 중
전체 종목
Congress Intermediate Bond ETF 과거 주가
Congress Intermediate Bond ETF · CAFX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Congress Intermediate Bond ETF · CAFX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,151 | ₩32,156 | ₩32,143 | ₩32,143 | -0.03% | 2.1만 |
| 2026.10.08 | ₩32,137 | ₩32,203 | ₩32,103 | ₩32,190 | +0.16% | 1.9만 |
| 2026.10.07 | ₩32,082 | ₩32,156 | ₩32,082 | ₩32,143 | +0.19% | 1.4만 |
| 2026.10.06 | ₩32,111 | ₩32,150 | ₩32,111 | ₩32,116 | +0.02% | 6.4천 |
| 2026.10.05 | ₩32,082 | ₩32,082 | ₩32,029 | ₩32,076 | -0.02% | 1.7만 |
| 2026.10.02 | ₩32,176 | ₩32,190 | ₩32,062 | ₩32,062 | -0.35% | 1.2만 |
| 2026.10.01 | ₩32,029 | ₩32,123 | ₩32,029 | ₩32,116 | +0.27% | 6만 |
| 2026.09.30 | ₩32,096 | ₩32,109 | ₩32,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,050 |
| -0.14% |
| 3.5만 |
| 2026.09.29 | ₩32,022 | ₩32,069 | ₩32,015 | ₩32,069 | +0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩32,183 | ₩32,190 | ₩32,129 | ₩32,150 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩32,190 | ₩32,243 | ₩32,190 | ₩32,243 | +0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩32,297 | ₩32,324 | ₩32,190 | ₩32,190 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩32,351 | ₩32,351 | ₩32,257 | ₩32,270 | -0.25% | 1.8만 |
|---|
| 2026.09.22 | ₩32,474 | ₩32,490 | ₩32,445 | ₩32,490 | +0.05% | 1.6만 |
|---|
| 2026.09.21 | ₩32,451 | ₩32,458 | ₩32,445 | ₩32,451 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩32,411 | ₩32,411 | ₩32,404 | ₩32,411 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩32,471 | ₩32,485 | ₩32,471 | ₩32,478 | +0.02% | 2.5만 |
|---|
| 2026.09.16 | ₩32,445 | ₩32,485 | ₩32,378 | ₩32,384 | -0.19% | 6.8만 |
|---|
| 2026.09.15 | ₩32,404 | ₩32,418 | ₩32,404 | ₩32,411 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,418 | ₩32,458 | ₩32,418 | ₩32,418 | 0.00% | 2.9만 |
|---|
| 2026.09.11 | ₩32,498 | ₩32,505 | ₩32,478 | ₩32,485 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩32,526 | ₩32,538 | ₩32,471 | ₩32,471 | -0.17% | 3.9만 |
|---|
| 2026.09.09 | ₩32,673 | ₩32,686 | ₩32,606 | ₩32,639 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩32,686 | ₩32,706 | ₩32,673 | ₩32,673 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩32,686 | ₩32,713 | ₩32,686 | ₩32,693 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩32,740 | ₩32,740 | ₩32,699 | ₩32,706 | -0.10% | 2.3만 |
|---|
| 2026.09.02 | ₩32,679 | ₩32,679 | ₩32,652 | ₩32,666 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩32,673 | ₩32,699 | ₩32,673 | ₩32,673 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩32,713 | ₩32,740 | ₩32,713 | ₩32,720 | +0.02% | 1.1만 |
|---|
| 2026.08.28 | ₩32,834 | ₩32,834 | ₩32,726 | ₩32,726 | -0.33% | 9.1천 |
|---|
| 2026.08.27 | ₩32,954 | ₩32,954 | ₩32,914 | ₩32,927 | -0.08% | 8.5천 |
|---|
| 2026.08.26 | ₩32,948 | ₩32,954 | ₩32,927 | ₩32,927 | -0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩32,942 | ₩32,981 | ₩32,941 | ₩32,981 | +0.12% | 2.2만 |
|---|
| 2026.08.24 | ₩32,887 | ₩32,901 | ₩32,860 | ₩32,880 | -0.02% | 2만 |
|---|
| 2026.08.21 | ₩32,860 | ₩32,860 | ₩32,834 | ₩32,840 | -0.06% | 3.2만 |
|---|
| 2026.08.20 | ₩32,860 | ₩32,901 | ₩32,860 | ₩32,880 | +0.06% | 4.2만 |
|---|
| 2026.08.19 | ₩32,941 | ₩32,941 | ₩32,887 | ₩32,907 | -0.10% | 1.3만 |
|---|
| 2026.08.18 | ₩32,854 | ₩32,860 | ₩32,847 | ₩32,854 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩32,863 | ₩32,887 | ₩32,854 | ₩32,854 | -0.03% | 5.6천 |
|---|
| 2026.08.14 | ₩32,941 | ₩32,941 | ₩32,874 | ₩32,880 | -0.18% | 8.7천 |
|---|
| 2026.08.13 | ₩32,927 | ₩32,968 | ₩32,901 | ₩32,934 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩32,887 | ₩32,901 | ₩32,874 | ₩32,887 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩32,860 | ₩32,887 | ₩32,834 | ₩32,840 | -0.06% | 2.4만 |
|---|
| 2026.08.10 | ₩32,834 | ₩32,834 | ₩32,813 | ₩32,813 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩32,941 | ₩32,941 | ₩32,874 | ₩32,927 | -0.04% | 1.7만 |
|---|
| 2026.08.06 | ₩32,887 | ₩32,901 | ₩32,860 | ₩32,887 | 0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩32,914 | ₩32,954 | ₩32,895 | ₩32,941 | +0.08% | 7만 |
|---|
| 2026.08.04 | ₩32,820 | ₩32,901 | ₩32,820 | ₩32,894 | +0.22% | 5.3만 |
|---|
| 2026.08.03 | ₩32,780 | ₩32,807 | ₩32,766 | ₩32,800 | +0.06% | 1.5만 |
|---|
| 2026.07.31 | ₩32,793 | ₩32,793 | ₩32,728 | ₩32,762 | -0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩32,834 | ₩32,834 | ₩32,800 | ₩32,800 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩32,941 | ₩32,941 | ₩32,887 | ₩32,917 | -0.07% | 7.3천 |
|---|
| 2026.07.28 | ₩32,927 | ₩32,968 | ₩32,901 | ₩32,942 | +0.04% | 1.6만 |
|---|
| 2026.07.27 | ₩32,901 | ₩32,927 | ₩32,860 | ₩32,889 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩32,807 | ₩32,860 | ₩32,807 | ₩32,854 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩32,807 | ₩32,834 | ₩32,793 | ₩32,820 | +0.04% | 3.3만 |
|---|
| 2026.07.22 | ₩32,887 | ₩32,901 | ₩32,874 | ₩32,887 | 0.00% | 5.4만 |
|---|
| 2026.07.21 | ₩32,917 | ₩32,942 | ₩32,914 | ₩32,921 | +0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩32,969 | ₩32,981 | ₩32,954 | ₩32,961 | -0.02% | 8.2천 |
|---|
| 2026.07.17 | ₩33,028 | ₩33,035 | ₩33,008 | ₩33,015 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩32,995 | ₩33,008 | ₩32,968 | ₩33,001 | +0.02% | 6.2만 |
|---|
| 2026.07.15 | ₩32,988 | ₩33,021 | ₩32,981 | ₩33,015 | +0.08% | 3.3만 |
|---|
| 2026.07.14 | ₩32,927 | ₩32,954 | ₩32,927 | ₩32,934 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩32,907 | ₩32,907 | ₩32,880 | ₩32,880 | -0.08% | 9.8천 |
|---|
| 2026.07.10 | ₩32,974 | ₩32,981 | ₩32,948 | ₩32,948 | -0.08% | 1.6만 |
|---|
| 2026.07.09 | ₩32,927 | ₩32,988 | ₩32,927 | ₩32,974 | +0.14% | 1.9만 |
|---|
| 2026.07.08 | ₩32,934 | ₩32,934 | ₩32,914 | ₩32,934 | 0.00% | 2만 |
|---|
| 2026.07.07 | ₩33,021 | ₩33,062 | ₩32,954 | ₩32,968 | -0.16% | 1.8만 |
|---|
| 2026.07.06 | ₩33,041 | ₩33,062 | ₩33,035 | ₩33,048 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,062 | ₩33,088 | ₩33,041 | ₩33,066 | +0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩33,035 | ₩33,055 | ₩33,015 | ₩33,015 | -0.06% | 2.3만 |
|---|
| 2026.06.30 | ₩33,102 | ₩33,102 | ₩33,035 | ₩33,035 | -0.20% | 2.8만 |
|---|
| 2026.06.29 | ₩33,102 | ₩33,115 | ₩33,102 | ₩33,115 | +0.04% | 3.1만 |
|---|
| 2026.06.26 | ₩33,223 | ₩33,263 | ₩33,223 | ₩33,236 | +0.04% | 3.2만 |
|---|
| 2026.06.25 | ₩33,236 | ₩33,236 | ₩33,209 | ₩33,209 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,202 | ₩33,223 | ₩33,182 | ₩33,209 | +0.02% | 2.5만 |
|---|
| 2026.06.23 | ₩33,135 | ₩33,142 | ₩33,115 | ₩33,129 | -0.02% | 8.9만 |
|---|
| 2026.06.22 | ₩33,088 | ₩33,095 | ₩33,062 | ₩33,072 | -0.05% | 2.1만 |
|---|
| 2026.06.18 | ₩33,155 | ₩33,176 | ₩33,129 | ₩33,135 | -0.06% | 1.1만 |
|---|
| 2026.06.17 | ₩33,169 | ₩33,209 | ₩33,062 | ₩33,062 | -0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩33,155 | ₩33,209 | ₩33,155 | ₩33,182 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩33,169 | ₩33,196 | ₩33,169 | ₩33,176 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩33,102 | ₩33,129 | ₩33,082 | ₩33,122 | +0.06% | 3.2만 |
|---|
| 2026.06.11 | ₩33,035 | ₩33,149 | ₩33,021 | ₩33,149 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩33,068 | ₩33,068 | ₩32,988 | ₩33,021 | -0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩33,028 | ₩33,048 | ₩33,021 | ₩33,041 | +0.04% | 3.9천 |
|---|
| 2026.06.08 | ₩33,062 | ₩33,068 | ₩33,021 | ₩33,028 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩33,068 | ₩33,071 | ₩33,048 | ₩33,055 | -0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,162 | ₩33,162 | ₩33,129 | ₩33,142 | -0.06% | 1.4만 |
|---|
| 2026.06.03 | ₩33,102 | ₩33,115 | ₩33,102 | ₩33,109 | +0.02% | 8.9천 |
|---|
| 2026.06.02 | ₩33,155 | ₩33,169 | ₩33,135 | ₩33,155 | 0.00% | 4.4만 |
|---|
| 2026.06.01 | ₩33,115 | ₩33,130 | ₩33,088 | ₩33,122 | +0.02% | 9.3천 |
|---|
| 2026.05.29 | ₩33,155 | ₩33,196 | ₩33,142 | ₩33,162 | +0.02% | 2.5만 |
|---|
| 2026.05.28 | ₩33,088 | ₩33,142 | ₩33,088 | ₩33,122 | +0.10% | 5.7천 |
|---|
| 2026.05.27 | ₩33,236 | ₩33,236 | ₩33,196 | ₩33,216 | -0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,249 | ₩33,249 | ₩33,169 | ₩33,189 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩33,129 | ₩33,129 | ₩33,075 | ₩33,115 | -0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,062 | ₩33,115 | ₩33,048 | ₩33,095 | +0.10% | 9.7천 |
|---|
| 2026.05.20 | ₩33,021 | ₩33,129 | ₩33,021 | ₩33,095 | +0.22% | 3.2만 |
|---|
| 2026.05.19 | ₩32,981 | ₩32,981 | ₩32,941 | ₩32,981 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,075 | ₩33,075 | ₩33,021 | ₩33,048 | -0.08% | 10.2만 |
|---|
| 2026.05.15 | ₩33,035 | ₩33,088 | ₩33,021 | ₩33,075 | +0.12% | 45.8만 |
|---|
| 2026.05.14 | ₩33,223 | ₩33,223 | ₩33,155 | ₩33,162 | -0.18% | 5.2만 |
|---|
| 2026.05.13 | ₩33,176 | ₩33,209 | ₩33,169 | ₩33,196 | +0.06% | 1.5만 |
|---|
| 2026.05.12 | ₩33,182 | ₩33,209 | ₩33,162 | ₩33,169 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩33,263 | ₩33,276 | ₩33,229 | ₩33,229 | -0.10% | 2.3만 |
|---|
| 2026.05.08 | ₩33,276 | ₩33,276 | ₩33,249 | ₩33,263 | -0.04% | 1.9만 |
|---|
| 2026.05.07 | ₩33,316 | ₩33,316 | ₩33,209 | ₩33,236 | -0.24% | 2.3만 |
|---|
| 2026.05.06 | ₩33,276 | ₩33,290 | ₩33,223 | ₩33,276 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩33,169 | ₩33,209 | ₩33,169 | ₩33,182 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,174 | ₩33,196 | ₩33,075 | ₩33,142 | -0.10% | 1.3만 |
|---|
| 2026.05.01 | ₩33,223 | ₩33,290 | ₩33,129 | ₩33,155 | -0.20% | 3.7만 |
|---|
| 2026.04.30 | ₩33,249 | ₩33,249 | ₩33,189 | ₩33,223 | -0.08% | 2.4만 |
|---|
| 2026.04.29 | ₩33,209 | ₩33,223 | ₩33,155 | ₩33,169 | -0.12% | 1.9만 |
|---|
| 2026.04.28 | ₩33,343 | ₩33,357 | ₩33,303 | ₩33,357 | +0.04% | 1.7만 |
|---|
| 2026.04.27 | ₩33,392 | ₩33,410 | ₩33,383 | ₩33,397 | +0.02% | 2.6만 |
|---|
| 2026.04.24 | ₩33,370 | ₩33,424 | ₩33,370 | ₩33,424 | +0.16% | 16.1만 |
|---|
| 2026.04.23 | ₩33,398 | ₩33,424 | ₩33,343 | ₩33,383 | -0.04% | 8.9만 |
|---|
| 2026.04.22 | ₩33,437 | ₩33,464 | ₩33,397 | ₩33,424 | -0.04% | 3.7만 |
|---|
| 2026.04.21 | ₩33,424 | ₩33,444 | ₩33,343 | ₩33,343 | -0.24% | 3.6만 |
|---|
| 2026.04.20 | ₩33,464 | ₩33,504 | ₩33,451 | ₩33,477 | +0.04% | 2만 |
|---|
| 2026.04.17 | ₩33,484 | ₩33,531 | ₩33,477 | ₩33,504 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩33,437 | ₩33,437 | ₩33,370 | ₩33,383 | -0.16% | 6.7만 |
|---|
| 2026.04.15 | ₩33,424 | ₩33,451 | ₩33,223 | ₩33,387 | -0.11% | 5.1만 |
|---|
| 2026.04.14 | ₩33,381 | ₩33,611 | ₩33,370 | ₩33,424 | +0.13% | 2.6만 |
|---|
| 2026.04.13 | ₩33,343 | ₩33,377 | ₩33,290 | ₩33,377 | +0.10% | 1.2만 |
|---|
| 2026.04.10 | ₩33,357 | ₩33,383 | ₩33,330 | ₩33,337 | -0.06% | 2.5만 |
|---|
| 2026.04.09 | ₩33,343 | ₩33,397 | ₩33,263 | ₩33,357 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩33,437 | ₩33,437 | ₩33,323 | ₩33,323 | -0.34% | 2.1만 |
|---|
| 2026.04.07 | ₩33,249 | ₩33,310 | ₩33,223 | ₩33,310 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩33,224 | ₩33,290 | ₩33,223 | ₩33,269 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩33,290 | ₩33,316 | ₩33,263 | ₩33,310 | +0.06% | 3.1만 |
|---|
| 2026.04.01 | ₩33,263 | ₩33,290 | ₩33,243 | ₩33,243 | -0.06% | 2만 |
|---|
| 2026.03.31 | ₩33,249 | ₩33,276 | ₩33,223 | ₩33,269 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩33,181 | ₩33,208 | ₩33,142 | ₩33,162 | -0.06% | 2.3만 |
|---|
| 2026.03.27 | ₩33,155 | ₩33,189 | ₩33,142 | ₩33,176 | +0.06% | 3.9만 |
|---|
| 2026.03.26 | ₩33,236 | ₩33,263 | ₩33,155 | ₩33,155 | -0.24% | 2.4만 |
|---|
| 2026.03.25 | ₩33,310 | ₩33,316 | ₩33,290 | ₩33,303 | -0.02% | 1.4만 |
|---|
| 2026.03.24 | ₩33,223 | ₩33,243 | ₩33,189 | ₩33,229 | +0.02% | 1.4만 |
|---|
| 2026.03.23 | ₩33,276 | ₩33,323 | ₩33,236 | ₩33,308 | +0.10% | 4.2만 |
|---|
| 2026.03.20 | ₩33,276 | ₩33,276 | ₩33,202 | ₩33,202 | -0.22% | 1.7만 |
|---|
| 2026.03.19 | ₩33,290 | ₩33,383 | ₩33,290 | ₩33,377 | +0.26% | 1.6만 |
|---|
| 2026.03.18 | ₩33,414 | ₩33,451 | ₩33,377 | ₩33,383 | -0.09% | 4.7만 |
|---|
| 2026.03.17 | ₩33,437 | ₩33,477 | ₩33,437 | ₩33,464 | +0.08% | 3.8만 |
|---|
| 2026.03.16 | ₩33,410 | ₩33,410 | ₩33,370 | ₩33,390 | -0.06% | 3.1만 |
|---|
| 2026.03.13 | ₩33,383 | ₩33,383 | ₩33,330 | ₩33,343 | -0.12% | 4만 |
|---|
| 2026.03.12 | ₩33,410 | ₩33,410 | ₩33,324 | ₩33,324 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩33,504 | ₩33,518 | ₩33,437 | ₩33,451 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩33,611 | ₩33,611 | ₩33,544 | ₩33,551 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩33,544 | ₩33,611 | ₩33,531 | ₩33,611 | +0.20% | 5.7천 |
|---|
| 2026.03.06 | ₩33,518 | ₩33,605 | ₩33,518 | ₩33,605 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩33,571 | ₩33,585 | ₩33,544 | ₩33,585 | +0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩33,665 | ₩33,665 | ₩33,625 | ₩33,638 | -0.08% | 1.7만 |
|---|
| 2026.03.03 | ₩33,705 | ₩33,705 | ₩33,585 | ₩33,658 | -0.14% | 100.7만 |
|---|
| 2026.03.02 | ₩33,679 | ₩33,692 | ₩33,652 | ₩33,692 | +0.04% | 7.3만 |
|---|
| 2026.02.27 | ₩33,752 | ₩33,772 | ₩33,746 | ₩33,759 | +0.02% | 33.6만 |
|---|
| 2026.02.26 | ₩33,685 | ₩33,719 | ₩33,685 | ₩33,699 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩33,759 | ₩33,786 | ₩33,759 | ₩33,779 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩33,772 | ₩33,779 | ₩33,759 | ₩33,766 | -0.02% | 5.6만 |
|---|
| 2026.02.23 | ₩33,759 | ₩33,799 | ₩33,759 | ₩33,786 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩33,732 | ₩33,732 | ₩33,692 | ₩33,699 | -0.10% | 4.8만 |
|---|
| 2026.02.19 | ₩33,719 | ₩33,766 | ₩33,705 | ₩33,739 | +0.06% | 5.3만 |
|---|
| 2026.02.18 | ₩33,725 | ₩33,732 | ₩33,665 | ₩33,725 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩33,759 | ₩33,759 | ₩33,725 | ₩33,746 | -0.04% | 6.8만 |
|---|
| 2026.02.13 | ₩33,752 | ₩33,759 | ₩33,739 | ₩33,752 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,632 | ₩33,692 | ₩33,625 | ₩33,685 | +0.16% | 1.9만 |
|---|
| 2026.02.11 | ₩33,591 | ₩33,611 | ₩33,571 | ₩33,591 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩33,642 | ₩33,652 | ₩33,625 | ₩33,625 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩33,585 | ₩33,585 | ₩33,571 | ₩33,571 | -0.04% | 3.8만 |
|---|
| 2026.02.06 | ₩33,571 | ₩33,578 | ₩33,565 | ₩33,578 | +0.02% | 7.8천 |
|---|
| 2026.02.05 | ₩33,518 | ₩33,585 | ₩33,518 | ₩33,585 | +0.20% | 1.9만 |
|---|
| 2026.02.04 | ₩33,464 | ₩33,491 | ₩33,451 | ₩33,491 | +0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩33,437 | ₩33,497 | ₩33,437 | ₩33,497 | +0.18% | 5.4만 |
|---|
| 2026.02.02 | ₩33,477 | ₩33,491 | ₩33,451 | ₩33,491 | +0.04% | 12.6만 |
|---|
| 2026.01.30 | ₩33,484 | ₩33,491 | ₩33,480 | ₩33,484 | 0.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,437 | ₩33,491 | ₩33,437 | ₩33,457 | +0.06% | 4.3만 |
|---|
| 2026.01.28 | ₩33,518 | ₩33,551 | ₩33,518 | ₩33,524 | +0.02% | 1.6만 |
|---|
| 2026.01.27 | ₩33,578 | ₩33,585 | ₩33,544 | ₩33,565 | -0.04% | 7.3만 |
|---|
| 2026.01.26 | ₩33,565 | ₩33,585 | ₩33,544 | ₩33,565 | 0.00% | 7.4만 |
|---|
| 2026.01.23 | ₩33,539 | ₩33,539 | ₩33,504 | ₩33,538 | -0.00% | 1.8만 |
|---|
| 2026.01.22 | ₩33,518 | ₩33,531 | ₩33,477 | ₩33,497 | -0.06% | 11.1만 |
|---|
| 2026.01.21 | ₩33,497 | ₩33,558 | ₩33,497 | ₩33,558 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩33,491 | ₩33,511 | ₩33,483 | ₩33,504 | +0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩33,578 | ₩33,585 | ₩33,518 | ₩33,544 | -0.10% | 2.6만 |
|---|
| 2026.01.15 | ₩33,605 | ₩33,611 | ₩33,571 | ₩33,585 | -0.06% | 4.9만 |
|---|
| 2026.01.14 | ₩33,605 | ₩33,638 | ₩33,598 | ₩33,625 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩33,571 | ₩33,598 | ₩33,558 | ₩33,598 | +0.08% | 3.9만 |
|---|
| 2026.01.12 | ₩33,544 | ₩33,585 | ₩33,532 | ₩33,558 | +0.04% | 10.5만 |
|---|
| 2026.01.09 | ₩33,518 | ₩33,585 | ₩33,518 | ₩33,565 | +0.14% | 107.3만 |
|---|
| 2026.01.08 | ₩33,571 | ₩33,585 | ₩33,544 | ₩33,571 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩33,585 | ₩33,625 | ₩33,585 | ₩33,625 | +0.12% | 1만 |
|---|
| 2026.01.06 | ₩33,598 | ₩33,611 | ₩33,558 | ₩33,611 | +0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩33,573 | ₩33,625 | ₩33,558 | ₩33,625 | +0.16% | 8.6만 |
|---|
| 2026.01.02 | ₩33,558 | ₩33,567 | ₩33,527 | ₩33,538 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,571 | ₩33,591 | ₩33,518 | ₩33,551 | -0.06% | 8천 |
|---|
| 2025.12.30 | ₩33,585 | ₩33,598 | ₩33,579 | ₩33,598 | +0.04% | 3.1만 |
|---|
| 2025.12.29 | ₩33,585 | ₩33,611 | ₩33,585 | ₩33,598 | +0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,593 | ₩33,598 | ₩33,544 | ₩33,578 | -0.04% | 3.9만 |
|---|
| 2025.12.24 | ₩33,518 | ₩33,551 | ₩33,510 | ₩33,551 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩33,451 | ₩33,524 | ₩33,451 | ₩33,511 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩33,499 | ₩33,518 | ₩33,491 | ₩33,497 | -0.00% | 11.8만 |
|---|
| 2025.12.19 | ₩33,504 | ₩33,531 | ₩33,504 | ₩33,515 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩33,571 | ₩33,571 | ₩33,518 | ₩33,538 | -0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩33,483 | ₩33,504 | ₩33,471 | ₩33,497 | +0.04% | 4.1만 |
|---|
| 2025.12.16 | ₩33,457 | ₩33,504 | ₩33,457 | ₩33,497 | +0.12% | 1.9만 |
|---|
| 2025.12.15 | ₩33,489 | ₩33,491 | ₩33,437 | ₩33,457 | -0.10% | 7.4만 |
|---|
| 2025.12.12 | ₩33,437 | ₩33,451 | ₩33,424 | ₩33,436 | -0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩33,531 | ₩33,531 | ₩33,465 | ₩33,471 | -0.18% | 3.6만 |
|---|
| 2025.12.10 | ₩33,544 | ₩33,618 | ₩33,540 | ₩33,618 | +0.22% | 3.3만 |
|---|
| 2025.12.09 | ₩33,585 | ₩33,585 | ₩33,544 | ₩33,551 | -0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩33,625 | ₩33,625 | ₩33,544 | ₩33,565 | -0.18% | 1.8만 |
|---|
| 2025.12.05 | ₩33,638 | ₩33,638 | ₩33,598 | ₩33,611 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,668 | ₩33,668 | ₩33,611 | ₩33,632 | -0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩33,772 | ₩33,772 | ₩33,665 | ₩33,672 | -0.30% | 3.5만 |
|---|
| 2025.12.02 | ₩33,625 | ₩33,638 | ₩33,625 | ₩33,632 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩33,544 | ₩33,640 | ₩33,544 | ₩33,625 | +0.24% | 3.2만 |
|---|
| 2025.11.28 | ₩33,732 | ₩33,732 | ₩33,679 | ₩33,699 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩33,699 | ₩33,746 | ₩33,679 | ₩33,739 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩33,679 | ₩33,731 | ₩33,679 | ₩33,712 | +0.10% | 2.1만 |
|---|
| 2025.11.24 | ₩33,725 | ₩33,751 | ₩33,705 | ₩33,746 | +0.06% | 3.8만 |
|---|
| 2025.11.21 | ₩33,699 | ₩33,719 | ₩33,665 | ₩33,705 | +0.02% | 4만 |
|---|
| 2025.11.20 | ₩33,652 | ₩33,679 | ₩33,625 | ₩33,658 | +0.02% | 9.2만 |
|---|
| 2025.11.19 | ₩33,692 | ₩33,692 | ₩33,571 | ₩33,585 | -0.32% | 2.4만 |
|---|
| 2025.11.18 | ₩33,611 | ₩33,625 | ₩33,598 | ₩33,598 | -0.04% | 3.5만 |
|---|
| 2025.11.17 | ₩33,565 | ₩33,611 | ₩33,544 | ₩33,551 | -0.04% | 25.5만 |
|---|
| 2025.11.14 | ₩33,585 | ₩33,585 | ₩33,538 | ₩33,538 | -0.14% | 2.9만 |
|---|
| 2025.11.13 | ₩33,571 | ₩33,598 | ₩33,531 | ₩33,578 | +0.02% | 5.6만 |
|---|
| 2025.11.12 | ₩33,611 | ₩33,625 | ₩33,585 | ₩33,611 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩33,620 | ₩33,652 | ₩33,571 | ₩33,638 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩33,598 | ₩33,611 | ₩33,518 | ₩33,531 | -0.20% | 6.8만 |
|---|
| 2025.11.07 | ₩33,571 | ₩33,611 | ₩33,558 | ₩33,591 | +0.06% | 27.4만 |
|---|
| 2025.11.06 | ₩33,571 | ₩33,598 | ₩33,316 | ₩33,571 | 0.00% | 16.6만 |
|---|
| 2025.11.05 | ₩33,531 | ₩33,544 | ₩33,477 | ₩33,477 | -0.16% | 35.7만 |
|---|
| 2025.11.04 | ₩33,555 | ₩33,585 | ₩33,544 | ₩33,565 | +0.03% | 1.2만 |
|---|
| 2025.11.03 | ₩33,437 | ₩33,611 | ₩33,437 | ₩33,544 | +0.32% | 9.4천 |
|---|
| 2025.10.31 | ₩33,585 | ₩33,598 | ₩33,558 | ₩33,558 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩33,544 | ₩33,578 | ₩33,544 | ₩33,578 | +0.10% | 1.6만 |
|---|
| 2025.10.29 | ₩33,830 | ₩33,853 | ₩33,732 | ₩33,739 | -0.27% | 3.1만 |
|---|
| 2025.10.28 | ₩33,833 | ₩33,839 | ₩33,813 | ₩33,826 | -0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,806 | ₩33,839 | ₩33,772 | ₩33,813 | +0.02% | 3.7만 |
|---|
| 2025.10.24 | ₩33,826 | ₩33,853 | ₩33,746 | ₩33,826 | 0.00% | 2.4만 |
|---|
| 2025.10.23 | ₩33,799 | ₩33,853 | ₩33,799 | ₩33,813 | +0.04% | 2.3만 |
|---|
| 2025.10.22 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,839 | +0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩33,865 | ₩33,880 | ₩33,839 | ₩33,839 | -0.08% | 3.1만 |
|---|
| 2025.10.20 | ₩33,839 | ₩33,839 | ₩33,799 | ₩33,813 | -0.08% | 1.4만 |
|---|
| 2025.10.17 | ₩33,799 | ₩33,809 | ₩33,786 | ₩33,799 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩33,746 | ₩33,853 | ₩33,692 | ₩33,853 | +0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩33,759 | ₩33,799 | ₩33,732 | ₩33,772 | +0.04% | 6만 |
|---|
| 2025.10.14 | ₩33,679 | ₩33,759 | ₩33,679 | ₩33,746 | +0.20% | 4.7만 |
|---|
| 2025.10.13 | ₩33,652 | ₩33,699 | ₩33,652 | ₩33,679 | +0.08% | 2.4만 |
|---|
| 2025.10.10 | ₩33,625 | ₩33,679 | ₩33,585 | ₩33,638 | +0.04% | 6.7만 |
|---|