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 | ₩32,147 | ₩32,152 | ₩32,139 | ₩32,139 | -0.03% | 2.1만 |
| 2026.10.08 | ₩32,133 | ₩32,199 | ₩32,099 | ₩32,186 | +0.16% | 1.9만 |
| 2026.10.07 | ₩32,078 | ₩32,152 | ₩32,078 | ₩32,139 | +0.19% | 1.4만 |
| 2026.10.06 | ₩32,107 | ₩32,145 | ₩32,107 | ₩32,112 | +0.02% | 6.4천 |
| 2026.10.05 | ₩32,078 | ₩32,078 | ₩32,025 | ₩32,072 | -0.02% | 1.7만 |
| 2026.10.02 | ₩32,172 | ₩32,186 | ₩32,058 | ₩32,058 | -0.35% | 1.2만 |
| 2026.10.01 | ₩32,025 | ₩32,119 | ₩32,025 | ₩32,112 | +0.27% | 6만 |
| 2026.09.30 | ₩32,092 | ₩32,105 | ₩32,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,046 |
| -0.14% |
| 3.5만 |
| 2026.09.29 | ₩32,018 | ₩32,065 | ₩32,011 | ₩32,065 | +0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩32,179 | ₩32,186 | ₩32,125 | ₩32,145 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩32,186 | ₩32,239 | ₩32,186 | ₩32,239 | +0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩32,293 | ₩32,320 | ₩32,186 | ₩32,186 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩32,347 | ₩32,347 | ₩32,253 | ₩32,266 | -0.25% | 1.8만 |
|---|
| 2026.09.22 | ₩32,470 | ₩32,486 | ₩32,440 | ₩32,486 | +0.05% | 1.6만 |
|---|
| 2026.09.21 | ₩32,447 | ₩32,454 | ₩32,440 | ₩32,447 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩32,407 | ₩32,407 | ₩32,400 | ₩32,407 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩32,467 | ₩32,481 | ₩32,467 | ₩32,474 | +0.02% | 2.5만 |
|---|
| 2026.09.16 | ₩32,440 | ₩32,481 | ₩32,373 | ₩32,380 | -0.19% | 6.8만 |
|---|
| 2026.09.15 | ₩32,400 | ₩32,414 | ₩32,400 | ₩32,407 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,414 | ₩32,454 | ₩32,414 | ₩32,414 | 0.00% | 2.9만 |
|---|
| 2026.09.11 | ₩32,494 | ₩32,501 | ₩32,474 | ₩32,481 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩32,522 | ₩32,534 | ₩32,467 | ₩32,467 | -0.17% | 3.9만 |
|---|
| 2026.09.09 | ₩32,668 | ₩32,682 | ₩32,601 | ₩32,635 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩32,682 | ₩32,702 | ₩32,668 | ₩32,668 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩32,682 | ₩32,709 | ₩32,682 | ₩32,689 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩32,736 | ₩32,736 | ₩32,695 | ₩32,702 | -0.10% | 2.3만 |
|---|
| 2026.09.02 | ₩32,675 | ₩32,675 | ₩32,648 | ₩32,662 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩32,668 | ₩32,695 | ₩32,668 | ₩32,668 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩32,709 | ₩32,736 | ₩32,709 | ₩32,715 | +0.02% | 1.1만 |
|---|
| 2026.08.28 | ₩32,829 | ₩32,829 | ₩32,722 | ₩32,722 | -0.33% | 9.1천 |
|---|
| 2026.08.27 | ₩32,950 | ₩32,950 | ₩32,910 | ₩32,923 | -0.08% | 8.5천 |
|---|
| 2026.08.26 | ₩32,943 | ₩32,950 | ₩32,923 | ₩32,923 | -0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩32,938 | ₩32,977 | ₩32,937 | ₩32,977 | +0.12% | 2.2만 |
|---|
| 2026.08.24 | ₩32,883 | ₩32,896 | ₩32,856 | ₩32,876 | -0.02% | 2만 |
|---|
| 2026.08.21 | ₩32,856 | ₩32,856 | ₩32,829 | ₩32,836 | -0.06% | 3.2만 |
|---|
| 2026.08.20 | ₩32,856 | ₩32,896 | ₩32,856 | ₩32,876 | +0.06% | 4.2만 |
|---|
| 2026.08.19 | ₩32,937 | ₩32,937 | ₩32,883 | ₩32,903 | -0.10% | 1.3만 |
|---|
| 2026.08.18 | ₩32,850 | ₩32,856 | ₩32,843 | ₩32,850 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩32,859 | ₩32,883 | ₩32,850 | ₩32,850 | -0.03% | 5.6천 |
|---|
| 2026.08.14 | ₩32,937 | ₩32,937 | ₩32,870 | ₩32,876 | -0.18% | 8.7천 |
|---|
| 2026.08.13 | ₩32,923 | ₩32,964 | ₩32,896 | ₩32,930 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩32,883 | ₩32,896 | ₩32,870 | ₩32,883 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩32,856 | ₩32,883 | ₩32,829 | ₩32,836 | -0.06% | 2.4만 |
|---|
| 2026.08.10 | ₩32,829 | ₩32,829 | ₩32,809 | ₩32,809 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩32,937 | ₩32,937 | ₩32,870 | ₩32,923 | -0.04% | 1.7만 |
|---|
| 2026.08.06 | ₩32,883 | ₩32,896 | ₩32,856 | ₩32,883 | 0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩32,910 | ₩32,950 | ₩32,891 | ₩32,937 | +0.08% | 7만 |
|---|
| 2026.08.04 | ₩32,816 | ₩32,896 | ₩32,816 | ₩32,890 | +0.22% | 5.3만 |
|---|
| 2026.08.03 | ₩32,776 | ₩32,803 | ₩32,762 | ₩32,796 | +0.06% | 1.5만 |
|---|
| 2026.07.31 | ₩32,789 | ₩32,789 | ₩32,723 | ₩32,758 | -0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩32,829 | ₩32,829 | ₩32,796 | ₩32,796 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩32,937 | ₩32,937 | ₩32,883 | ₩32,913 | -0.07% | 7.3천 |
|---|
| 2026.07.28 | ₩32,923 | ₩32,964 | ₩32,896 | ₩32,938 | +0.04% | 1.6만 |
|---|
| 2026.07.27 | ₩32,896 | ₩32,923 | ₩32,856 | ₩32,884 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩32,803 | ₩32,856 | ₩32,803 | ₩32,850 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩32,803 | ₩32,829 | ₩32,789 | ₩32,816 | +0.04% | 3.3만 |
|---|
| 2026.07.22 | ₩32,883 | ₩32,896 | ₩32,870 | ₩32,883 | 0.00% | 5.4만 |
|---|
| 2026.07.21 | ₩32,913 | ₩32,938 | ₩32,910 | ₩32,917 | +0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩32,965 | ₩32,977 | ₩32,950 | ₩32,957 | -0.02% | 8.2천 |
|---|
| 2026.07.17 | ₩33,024 | ₩33,031 | ₩33,004 | ₩33,010 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩32,990 | ₩33,004 | ₩32,964 | ₩32,997 | +0.02% | 6.2만 |
|---|
| 2026.07.15 | ₩32,984 | ₩33,017 | ₩32,977 | ₩33,010 | +0.08% | 3.3만 |
|---|
| 2026.07.14 | ₩32,923 | ₩32,950 | ₩32,923 | ₩32,930 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩32,903 | ₩32,903 | ₩32,876 | ₩32,876 | -0.08% | 9.8천 |
|---|
| 2026.07.10 | ₩32,970 | ₩32,977 | ₩32,943 | ₩32,943 | -0.08% | 1.6만 |
|---|
| 2026.07.09 | ₩32,923 | ₩32,984 | ₩32,923 | ₩32,970 | +0.14% | 1.9만 |
|---|
| 2026.07.08 | ₩32,930 | ₩32,930 | ₩32,910 | ₩32,930 | 0.00% | 2만 |
|---|
| 2026.07.07 | ₩33,017 | ₩33,057 | ₩32,950 | ₩32,964 | -0.16% | 1.8만 |
|---|
| 2026.07.06 | ₩33,037 | ₩33,057 | ₩33,031 | ₩33,044 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,057 | ₩33,084 | ₩33,037 | ₩33,061 | +0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩33,031 | ₩33,051 | ₩33,010 | ₩33,010 | -0.06% | 2.3만 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,031 | -0.20% | 2.8만 |
|---|
| 2026.06.29 | ₩33,098 | ₩33,111 | ₩33,098 | ₩33,111 | +0.04% | 3.1만 |
|---|
| 2026.06.26 | ₩33,218 | ₩33,259 | ₩33,218 | ₩33,232 | +0.04% | 3.2만 |
|---|
| 2026.06.25 | ₩33,232 | ₩33,232 | ₩33,205 | ₩33,205 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,198 | ₩33,218 | ₩33,178 | ₩33,205 | +0.02% | 2.5만 |
|---|
| 2026.06.23 | ₩33,131 | ₩33,138 | ₩33,111 | ₩33,124 | -0.02% | 8.9만 |
|---|
| 2026.06.22 | ₩33,084 | ₩33,091 | ₩33,057 | ₩33,068 | -0.05% | 2.1만 |
|---|
| 2026.06.18 | ₩33,151 | ₩33,171 | ₩33,124 | ₩33,131 | -0.06% | 1.1만 |
|---|
| 2026.06.17 | ₩33,165 | ₩33,205 | ₩33,057 | ₩33,057 | -0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩33,151 | ₩33,205 | ₩33,151 | ₩33,178 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩33,165 | ₩33,191 | ₩33,165 | ₩33,171 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩33,098 | ₩33,124 | ₩33,077 | ₩33,118 | +0.06% | 3.2만 |
|---|
| 2026.06.11 | ₩33,031 | ₩33,145 | ₩33,017 | ₩33,145 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩33,064 | ₩33,064 | ₩32,984 | ₩33,017 | -0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩33,024 | ₩33,044 | ₩33,017 | ₩33,037 | +0.04% | 3.9천 |
|---|
| 2026.06.08 | ₩33,057 | ₩33,064 | ₩33,017 | ₩33,024 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩33,064 | ₩33,067 | ₩33,044 | ₩33,051 | -0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,158 | ₩33,158 | ₩33,124 | ₩33,138 | -0.06% | 1.4만 |
|---|
| 2026.06.03 | ₩33,098 | ₩33,111 | ₩33,098 | ₩33,104 | +0.02% | 8.9천 |
|---|
| 2026.06.02 | ₩33,151 | ₩33,165 | ₩33,131 | ₩33,151 | 0.00% | 4.4만 |
|---|
| 2026.06.01 | ₩33,111 | ₩33,126 | ₩33,084 | ₩33,118 | +0.02% | 9.3천 |
|---|
| 2026.05.29 | ₩33,151 | ₩33,191 | ₩33,138 | ₩33,158 | +0.02% | 2.5만 |
|---|
| 2026.05.28 | ₩33,084 | ₩33,138 | ₩33,084 | ₩33,118 | +0.10% | 5.7천 |
|---|
| 2026.05.27 | ₩33,232 | ₩33,232 | ₩33,191 | ₩33,212 | -0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,245 | ₩33,245 | ₩33,165 | ₩33,185 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩33,124 | ₩33,124 | ₩33,071 | ₩33,111 | -0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,057 | ₩33,111 | ₩33,044 | ₩33,091 | +0.10% | 9.7천 |
|---|
| 2026.05.20 | ₩33,017 | ₩33,124 | ₩33,017 | ₩33,091 | +0.22% | 3.2만 |
|---|
| 2026.05.19 | ₩32,977 | ₩32,977 | ₩32,937 | ₩32,977 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,071 | ₩33,071 | ₩33,017 | ₩33,044 | -0.08% | 10.2만 |
|---|
| 2026.05.15 | ₩33,031 | ₩33,084 | ₩33,017 | ₩33,071 | +0.12% | 45.8만 |
|---|
| 2026.05.14 | ₩33,218 | ₩33,218 | ₩33,151 | ₩33,158 | -0.18% | 5.2만 |
|---|
| 2026.05.13 | ₩33,171 | ₩33,205 | ₩33,165 | ₩33,191 | +0.06% | 1.5만 |
|---|
| 2026.05.12 | ₩33,178 | ₩33,205 | ₩33,158 | ₩33,165 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩33,259 | ₩33,272 | ₩33,225 | ₩33,225 | -0.10% | 2.3만 |
|---|
| 2026.05.08 | ₩33,272 | ₩33,272 | ₩33,245 | ₩33,259 | -0.04% | 1.9만 |
|---|
| 2026.05.07 | ₩33,312 | ₩33,312 | ₩33,205 | ₩33,232 | -0.24% | 2.3만 |
|---|
| 2026.05.06 | ₩33,272 | ₩33,285 | ₩33,218 | ₩33,272 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩33,165 | ₩33,205 | ₩33,165 | ₩33,178 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,170 | ₩33,191 | ₩33,071 | ₩33,138 | -0.10% | 1.3만 |
|---|
| 2026.05.01 | ₩33,218 | ₩33,285 | ₩33,124 | ₩33,151 | -0.20% | 3.7만 |
|---|
| 2026.04.30 | ₩33,245 | ₩33,245 | ₩33,185 | ₩33,218 | -0.08% | 2.4만 |
|---|
| 2026.04.29 | ₩33,205 | ₩33,218 | ₩33,151 | ₩33,165 | -0.12% | 1.9만 |
|---|
| 2026.04.28 | ₩33,339 | ₩33,352 | ₩33,299 | ₩33,352 | +0.04% | 1.7만 |
|---|
| 2026.04.27 | ₩33,387 | ₩33,406 | ₩33,379 | ₩33,393 | +0.02% | 2.6만 |
|---|
| 2026.04.24 | ₩33,366 | ₩33,419 | ₩33,366 | ₩33,419 | +0.16% | 16.1만 |
|---|
| 2026.04.23 | ₩33,394 | ₩33,419 | ₩33,339 | ₩33,379 | -0.04% | 8.9만 |
|---|
| 2026.04.22 | ₩33,433 | ₩33,460 | ₩33,393 | ₩33,419 | -0.04% | 3.7만 |
|---|
| 2026.04.21 | ₩33,419 | ₩33,440 | ₩33,339 | ₩33,339 | -0.24% | 3.6만 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,500 | ₩33,446 | ₩33,473 | +0.04% | 2만 |
|---|
| 2026.04.17 | ₩33,480 | ₩33,527 | ₩33,473 | ₩33,500 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩33,433 | ₩33,433 | ₩33,366 | ₩33,379 | -0.16% | 6.7만 |
|---|
| 2026.04.15 | ₩33,419 | ₩33,446 | ₩33,218 | ₩33,383 | -0.11% | 5.1만 |
|---|
| 2026.04.14 | ₩33,377 | ₩33,607 | ₩33,366 | ₩33,419 | +0.13% | 2.6만 |
|---|
| 2026.04.13 | ₩33,339 | ₩33,373 | ₩33,285 | ₩33,373 | +0.10% | 1.2만 |
|---|
| 2026.04.10 | ₩33,352 | ₩33,379 | ₩33,326 | ₩33,332 | -0.06% | 2.5만 |
|---|
| 2026.04.09 | ₩33,339 | ₩33,393 | ₩33,259 | ₩33,352 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩33,433 | ₩33,433 | ₩33,319 | ₩33,319 | -0.34% | 2.1만 |
|---|
| 2026.04.07 | ₩33,245 | ₩33,305 | ₩33,218 | ₩33,305 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩33,220 | ₩33,285 | ₩33,218 | ₩33,265 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩33,285 | ₩33,312 | ₩33,259 | ₩33,305 | +0.06% | 3.1만 |
|---|
| 2026.04.01 | ₩33,259 | ₩33,285 | ₩33,238 | ₩33,238 | -0.06% | 2만 |
|---|
| 2026.03.31 | ₩33,245 | ₩33,272 | ₩33,218 | ₩33,265 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩33,177 | ₩33,204 | ₩33,138 | ₩33,158 | -0.06% | 2.3만 |
|---|
| 2026.03.27 | ₩33,151 | ₩33,185 | ₩33,138 | ₩33,171 | +0.06% | 3.9만 |
|---|
| 2026.03.26 | ₩33,232 | ₩33,259 | ₩33,151 | ₩33,151 | -0.24% | 2.4만 |
|---|
| 2026.03.25 | ₩33,305 | ₩33,312 | ₩33,285 | ₩33,299 | -0.02% | 1.4만 |
|---|
| 2026.03.24 | ₩33,218 | ₩33,238 | ₩33,185 | ₩33,225 | +0.02% | 1.4만 |
|---|
| 2026.03.23 | ₩33,272 | ₩33,319 | ₩33,232 | ₩33,304 | +0.10% | 4.2만 |
|---|
| 2026.03.20 | ₩33,272 | ₩33,272 | ₩33,198 | ₩33,198 | -0.22% | 1.7만 |
|---|
| 2026.03.19 | ₩33,285 | ₩33,379 | ₩33,285 | ₩33,373 | +0.26% | 1.6만 |
|---|
| 2026.03.18 | ₩33,410 | ₩33,446 | ₩33,373 | ₩33,379 | -0.09% | 4.7만 |
|---|
| 2026.03.17 | ₩33,433 | ₩33,473 | ₩33,433 | ₩33,460 | +0.08% | 3.8만 |
|---|
| 2026.03.16 | ₩33,406 | ₩33,406 | ₩33,366 | ₩33,386 | -0.06% | 3.1만 |
|---|
| 2026.03.13 | ₩33,379 | ₩33,379 | ₩33,326 | ₩33,339 | -0.12% | 4만 |
|---|
| 2026.03.12 | ₩33,406 | ₩33,406 | ₩33,320 | ₩33,320 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩33,500 | ₩33,513 | ₩33,433 | ₩33,446 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩33,607 | ₩33,607 | ₩33,540 | ₩33,547 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩33,540 | ₩33,607 | ₩33,527 | ₩33,607 | +0.20% | 5.7천 |
|---|
| 2026.03.06 | ₩33,513 | ₩33,601 | ₩33,513 | ₩33,601 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩33,567 | ₩33,580 | ₩33,540 | ₩33,580 | +0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,634 | -0.08% | 1.7만 |
|---|
| 2026.03.03 | ₩33,701 | ₩33,701 | ₩33,580 | ₩33,654 | -0.14% | 100.7만 |
|---|
| 2026.03.02 | ₩33,674 | ₩33,688 | ₩33,647 | ₩33,688 | +0.04% | 7.3만 |
|---|
| 2026.02.27 | ₩33,748 | ₩33,768 | ₩33,741 | ₩33,755 | +0.02% | 33.6만 |
|---|
| 2026.02.26 | ₩33,681 | ₩33,714 | ₩33,681 | ₩33,694 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,775 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩33,768 | ₩33,775 | ₩33,755 | ₩33,761 | -0.02% | 5.6만 |
|---|
| 2026.02.23 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,782 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩33,728 | ₩33,728 | ₩33,688 | ₩33,694 | -0.10% | 4.8만 |
|---|
| 2026.02.19 | ₩33,714 | ₩33,761 | ₩33,701 | ₩33,735 | +0.06% | 5.3만 |
|---|
| 2026.02.18 | ₩33,721 | ₩33,728 | ₩33,661 | ₩33,721 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩33,755 | ₩33,755 | ₩33,721 | ₩33,741 | -0.04% | 6.8만 |
|---|
| 2026.02.13 | ₩33,748 | ₩33,755 | ₩33,735 | ₩33,748 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,627 | ₩33,688 | ₩33,621 | ₩33,681 | +0.16% | 1.9만 |
|---|
| 2026.02.11 | ₩33,587 | ₩33,607 | ₩33,567 | ₩33,587 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩33,638 | ₩33,647 | ₩33,621 | ₩33,621 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩33,580 | ₩33,580 | ₩33,567 | ₩33,567 | -0.04% | 3.8만 |
|---|
| 2026.02.06 | ₩33,567 | ₩33,574 | ₩33,560 | ₩33,574 | +0.02% | 7.8천 |
|---|
| 2026.02.05 | ₩33,513 | ₩33,580 | ₩33,513 | ₩33,580 | +0.20% | 1.9만 |
|---|
| 2026.02.04 | ₩33,460 | ₩33,487 | ₩33,446 | ₩33,487 | +0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩33,433 | ₩33,493 | ₩33,433 | ₩33,493 | +0.18% | 5.4만 |
|---|
| 2026.02.02 | ₩33,473 | ₩33,487 | ₩33,446 | ₩33,487 | +0.04% | 12.6만 |
|---|
| 2026.01.30 | ₩33,480 | ₩33,487 | ₩33,476 | ₩33,480 | 0.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,433 | ₩33,487 | ₩33,433 | ₩33,453 | +0.06% | 4.3만 |
|---|
| 2026.01.28 | ₩33,513 | ₩33,547 | ₩33,513 | ₩33,520 | +0.02% | 1.6만 |
|---|
| 2026.01.27 | ₩33,574 | ₩33,580 | ₩33,540 | ₩33,560 | -0.04% | 7.3만 |
|---|
| 2026.01.26 | ₩33,560 | ₩33,580 | ₩33,540 | ₩33,560 | 0.00% | 7.4만 |
|---|
| 2026.01.23 | ₩33,535 | ₩33,535 | ₩33,500 | ₩33,533 | -0.00% | 1.8만 |
|---|
| 2026.01.22 | ₩33,513 | ₩33,527 | ₩33,473 | ₩33,493 | -0.06% | 11.1만 |
|---|
| 2026.01.21 | ₩33,493 | ₩33,554 | ₩33,493 | ₩33,554 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩33,487 | ₩33,507 | ₩33,478 | ₩33,500 | +0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩33,574 | ₩33,580 | ₩33,513 | ₩33,540 | -0.10% | 2.6만 |
|---|
| 2026.01.15 | ₩33,601 | ₩33,607 | ₩33,567 | ₩33,580 | -0.06% | 4.9만 |
|---|
| 2026.01.14 | ₩33,601 | ₩33,634 | ₩33,594 | ₩33,621 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩33,567 | ₩33,594 | ₩33,554 | ₩33,594 | +0.08% | 3.9만 |
|---|
| 2026.01.12 | ₩33,540 | ₩33,580 | ₩33,528 | ₩33,554 | +0.04% | 10.5만 |
|---|
| 2026.01.09 | ₩33,513 | ₩33,580 | ₩33,513 | ₩33,560 | +0.14% | 107.3만 |
|---|
| 2026.01.08 | ₩33,567 | ₩33,580 | ₩33,540 | ₩33,567 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩33,580 | ₩33,621 | ₩33,580 | ₩33,621 | +0.12% | 1만 |
|---|
| 2026.01.06 | ₩33,594 | ₩33,607 | ₩33,554 | ₩33,607 | +0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩33,568 | ₩33,621 | ₩33,554 | ₩33,621 | +0.16% | 8.6만 |
|---|
| 2026.01.02 | ₩33,554 | ₩33,563 | ₩33,523 | ₩33,533 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,567 | ₩33,587 | ₩33,513 | ₩33,547 | -0.06% | 8천 |
|---|
| 2025.12.30 | ₩33,580 | ₩33,594 | ₩33,575 | ₩33,594 | +0.04% | 3.1만 |
|---|
| 2025.12.29 | ₩33,580 | ₩33,607 | ₩33,580 | ₩33,594 | +0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,588 | ₩33,594 | ₩33,540 | ₩33,574 | -0.04% | 3.9만 |
|---|
| 2025.12.24 | ₩33,513 | ₩33,547 | ₩33,505 | ₩33,547 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩33,446 | ₩33,520 | ₩33,446 | ₩33,507 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩33,495 | ₩33,513 | ₩33,487 | ₩33,493 | -0.00% | 11.8만 |
|---|
| 2025.12.19 | ₩33,500 | ₩33,527 | ₩33,500 | ₩33,511 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩33,567 | ₩33,567 | ₩33,513 | ₩33,533 | -0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩33,478 | ₩33,500 | ₩33,466 | ₩33,493 | +0.04% | 4.1만 |
|---|
| 2025.12.16 | ₩33,453 | ₩33,500 | ₩33,453 | ₩33,493 | +0.12% | 1.9만 |
|---|
| 2025.12.15 | ₩33,485 | ₩33,487 | ₩33,433 | ₩33,453 | -0.10% | 7.4만 |
|---|
| 2025.12.12 | ₩33,433 | ₩33,446 | ₩33,419 | ₩33,432 | -0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩33,527 | ₩33,527 | ₩33,461 | ₩33,466 | -0.18% | 3.6만 |
|---|
| 2025.12.10 | ₩33,540 | ₩33,614 | ₩33,536 | ₩33,614 | +0.22% | 3.3만 |
|---|
| 2025.12.09 | ₩33,580 | ₩33,580 | ₩33,540 | ₩33,547 | -0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩33,621 | ₩33,621 | ₩33,540 | ₩33,560 | -0.18% | 1.8만 |
|---|
| 2025.12.05 | ₩33,634 | ₩33,634 | ₩33,594 | ₩33,607 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,664 | ₩33,664 | ₩33,607 | ₩33,627 | -0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩33,768 | ₩33,768 | ₩33,661 | ₩33,668 | -0.30% | 3.5만 |
|---|
| 2025.12.02 | ₩33,621 | ₩33,634 | ₩33,621 | ₩33,627 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩33,540 | ₩33,635 | ₩33,540 | ₩33,621 | +0.24% | 3.2만 |
|---|
| 2025.11.28 | ₩33,728 | ₩33,728 | ₩33,674 | ₩33,694 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩33,694 | ₩33,741 | ₩33,674 | ₩33,735 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩33,674 | ₩33,727 | ₩33,674 | ₩33,708 | +0.10% | 2.1만 |
|---|
| 2025.11.24 | ₩33,721 | ₩33,747 | ₩33,701 | ₩33,741 | +0.06% | 3.8만 |
|---|
| 2025.11.21 | ₩33,694 | ₩33,714 | ₩33,661 | ₩33,701 | +0.02% | 4만 |
|---|
| 2025.11.20 | ₩33,647 | ₩33,674 | ₩33,621 | ₩33,654 | +0.02% | 9.2만 |
|---|
| 2025.11.19 | ₩33,688 | ₩33,688 | ₩33,567 | ₩33,580 | -0.32% | 2.4만 |
|---|
| 2025.11.18 | ₩33,607 | ₩33,621 | ₩33,594 | ₩33,594 | -0.04% | 3.5만 |
|---|
| 2025.11.17 | ₩33,560 | ₩33,607 | ₩33,540 | ₩33,547 | -0.04% | 25.5만 |
|---|
| 2025.11.14 | ₩33,580 | ₩33,580 | ₩33,533 | ₩33,533 | -0.14% | 2.9만 |
|---|
| 2025.11.13 | ₩33,567 | ₩33,594 | ₩33,527 | ₩33,574 | +0.02% | 5.6만 |
|---|
| 2025.11.12 | ₩33,607 | ₩33,621 | ₩33,580 | ₩33,607 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩33,615 | ₩33,647 | ₩33,567 | ₩33,634 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩33,594 | ₩33,607 | ₩33,513 | ₩33,527 | -0.20% | 6.8만 |
|---|
| 2025.11.07 | ₩33,567 | ₩33,607 | ₩33,554 | ₩33,587 | +0.06% | 27.4만 |
|---|
| 2025.11.06 | ₩33,567 | ₩33,594 | ₩33,312 | ₩33,567 | 0.00% | 16.6만 |
|---|
| 2025.11.05 | ₩33,527 | ₩33,540 | ₩33,473 | ₩33,473 | -0.16% | 35.7만 |
|---|
| 2025.11.04 | ₩33,551 | ₩33,580 | ₩33,540 | ₩33,560 | +0.03% | 1.2만 |
|---|
| 2025.11.03 | ₩33,433 | ₩33,607 | ₩33,433 | ₩33,540 | +0.32% | 9.4천 |
|---|
| 2025.10.31 | ₩33,580 | ₩33,594 | ₩33,554 | ₩33,554 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩33,540 | ₩33,574 | ₩33,540 | ₩33,574 | +0.10% | 1.6만 |
|---|
| 2025.10.29 | ₩33,826 | ₩33,849 | ₩33,728 | ₩33,735 | -0.27% | 3.1만 |
|---|
| 2025.10.28 | ₩33,828 | ₩33,835 | ₩33,808 | ₩33,822 | -0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,802 | ₩33,835 | ₩33,768 | ₩33,808 | +0.02% | 3.7만 |
|---|
| 2025.10.24 | ₩33,822 | ₩33,849 | ₩33,741 | ₩33,822 | 0.00% | 2.4만 |
|---|
| 2025.10.23 | ₩33,795 | ₩33,849 | ₩33,795 | ₩33,808 | +0.04% | 2.3만 |
|---|
| 2025.10.22 | ₩33,808 | ₩33,849 | ₩33,808 | ₩33,835 | +0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩33,861 | ₩33,875 | ₩33,835 | ₩33,835 | -0.08% | 3.1만 |
|---|
| 2025.10.20 | ₩33,835 | ₩33,835 | ₩33,795 | ₩33,808 | -0.08% | 1.4만 |
|---|
| 2025.10.17 | ₩33,795 | ₩33,804 | ₩33,782 | ₩33,795 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩33,741 | ₩33,849 | ₩33,688 | ₩33,849 | +0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩33,755 | ₩33,795 | ₩33,728 | ₩33,768 | +0.04% | 6만 |
|---|
| 2025.10.14 | ₩33,674 | ₩33,755 | ₩33,674 | ₩33,741 | +0.20% | 4.7만 |
|---|
| 2025.10.13 | ₩33,647 | ₩33,694 | ₩33,647 | ₩33,674 | +0.08% | 2.4만 |
|---|
| 2025.10.10 | ₩33,621 | ₩33,674 | ₩33,580 | ₩33,634 | +0.04% | 6.7만 |
|---|