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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,057 | ₩32,177 | ₩32,003 | ₩32,117 | +0.19% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩32,157 | ₩32,164 | ₩31,990 | ₩32,037 | -0.38% | 15.3만 |
| 2026.09.21–2026.09.25 | ₩32,425 | ₩32,464 | ₩32,164 | ₩32,218 | -0.64% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩32,392 | ₩32,459 | ₩32,352 | ₩32,385 | -0.02% | 14.9만 |
| 2026.09.08–2026.09.11 | ₩32,660 | ₩32,680 | ₩32,446 | ₩32,459 | -0.62% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩32,687 | ₩32,714 | ₩32,626 | ₩32,667 | -0.06% | 9.5만 |
| 2026.08.24–2026.08.28 | ₩32,861 | ₩32,955 | ₩32,700 | ₩32,700 | -0.49% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,915 |
| ₩32,807 |
| ₩32,814 |
| -0.07% |
| 10.4만 |
| 2026.08.10–2026.08.14 | ₩32,807 | ₩32,941 | ₩32,787 | ₩32,854 | +0.14% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,754 | ₩32,928 | ₩32,740 | ₩32,901 | +0.45% | 16.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,874 | ₩32,941 | ₩32,701 | ₩32,736 | -0.42% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,943 | ₩32,955 | ₩32,767 | ₩32,827 | -0.35% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,881 | ₩33,008 | ₩32,854 | ₩32,988 | +0.33% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,015 | ₩33,035 | ₩32,888 | ₩32,921 | -0.28% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,075 | ₩33,089 | ₩32,988 | ₩33,039 | -0.11% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,062 | ₩33,236 | ₩33,035 | ₩33,209 | +0.45% | 20.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,142 | ₩33,183 | ₩33,035 | ₩33,109 | -0.10% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,035 | ₩33,122 | ₩32,961 | ₩33,095 | +0.18% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,089 | ₩33,142 | ₩33,022 | ₩33,028 | -0.18% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,223 | ₩33,223 | ₩33,062 | ₩33,136 | -0.26% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,049 | ₩33,102 | ₩32,915 | ₩33,089 | +0.12% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,236 | ₩33,250 | ₩32,995 | ₩33,049 | -0.56% | 55.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,148 | ₩33,290 | ₩33,049 | ₩33,236 | +0.27% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,365 | ₩33,384 | ₩33,102 | ₩33,129 | -0.71% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,437 | ₩33,477 | ₩33,317 | ₩33,397 | -0.12% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,317 | ₩33,585 | ₩33,196 | ₩33,477 | +0.48% | 19.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,197 | ₩33,410 | ₩33,196 | ₩33,310 | +0.34% | 11만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,154 | ₩33,290 | ₩33,116 | ₩33,283 | +0.39% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,250 | ₩33,297 | ₩33,116 | ₩33,149 | -0.30% | 13.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,384 | ₩33,451 | ₩33,176 | ₩33,176 | -0.62% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,518 | ₩33,585 | ₩33,298 | ₩33,317 | -0.60% | 13.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,652 | ₩33,678 | ₩33,491 | ₩33,578 | -0.22% | 113.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,732 | ₩33,772 | ₩33,658 | ₩33,732 | 0.00% | 49.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,732 | ₩33,739 | ₩33,638 | ₩33,672 | -0.18% | 20.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,558 | ₩33,732 | ₩33,544 | ₩33,725 | +0.50% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,451 | ₩33,558 | ₩33,410 | ₩33,551 | +0.30% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,538 | ₩33,558 | ₩33,410 | ₩33,457 | -0.24% | 25.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,464 | ₩33,531 | ₩33,451 | ₩33,511 | +0.14% | 20.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,518 | ₩33,611 | ₩33,491 | ₩33,518 | 0.00% | 25.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,546 | ₩33,598 | ₩33,491 | ₩33,538 | -0.02% | 125.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,558 | ₩33,585 | ₩33,491 | ₩33,511 | -0.14% | 7.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,472 | ₩33,571 | ₩33,424 | ₩33,551 | +0.24% | 19만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,463 | ₩33,544 | ₩33,410 | ₩33,488 | +0.08% | 17.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,598 | ₩33,598 | ₩33,397 | ₩33,409 | -0.56% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,518 | ₩33,745 | ₩33,518 | ₩33,585 | +0.20% | 14.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,699 | ₩33,724 | ₩33,652 | ₩33,672 | -0.08% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,538 | ₩33,692 | ₩33,518 | ₩33,678 | +0.42% | 44.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,571 | ₩33,625 | ₩33,491 | ₩33,511 | -0.18% | 18.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,410 | ₩33,585 | ₩33,290 | ₩33,565 | +0.46% | 82만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,779 | ₩33,826 | ₩33,518 | ₩33,531 | -0.73% | 11.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,812 | ₩33,853 | ₩33,719 | ₩33,799 | -0.04% | 12.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,625 | ₩33,826 | ₩33,625 | ₩33,772 | +0.44% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,598 | ₩33,652 | ₩33,558 | ₩33,611 | +0.04% | 6.7만 |
|---|