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 | ₩32,148 | ₩32,153 | ₩32,139 | ₩32,139 | -0.03% | 2.1만 |
| 2026.10.08 | ₩32,134 | ₩32,200 | ₩32,099 | ₩32,186 | +0.16% | 1.9만 |
| 2026.10.07 | ₩32,079 | ₩32,153 | ₩32,079 | ₩32,139 | +0.19% | 1.4만 |
| 2026.10.06 | ₩32,107 | ₩32,146 | ₩32,107 | ₩32,113 | +0.02% | 6.4천 |
| 2026.10.05 | ₩32,079 | ₩32,079 | ₩32,025 | ₩32,072 | -0.02% | 1.7만 |
| 2026.10.02 | ₩32,173 | ₩32,186 | ₩32,059 | ₩32,059 | -0.35% | 1.2만 |
| 2026.10.01 | ₩32,025 | ₩32,119 | ₩32,025 | ₩32,113 | +0.27% | 6만 |
| 2026.09.30 | ₩32,093 | ₩32,106 | ₩32,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,047 |
| -0.14% |
| 3.5만 |
| 2026.09.29 | ₩32,019 | ₩32,066 | ₩32,012 | ₩32,066 | +0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩32,180 | ₩32,186 | ₩32,126 | ₩32,146 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩32,186 | ₩32,240 | ₩32,186 | ₩32,240 | +0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩32,294 | ₩32,321 | ₩32,186 | ₩32,186 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩32,347 | ₩32,347 | ₩32,253 | ₩32,267 | -0.25% | 1.8만 |
|---|
| 2026.09.22 | ₩32,471 | ₩32,487 | ₩32,441 | ₩32,487 | +0.05% | 1.6만 |
|---|
| 2026.09.21 | ₩32,448 | ₩32,455 | ₩32,441 | ₩32,448 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩32,408 | ₩32,408 | ₩32,401 | ₩32,408 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩32,468 | ₩32,481 | ₩32,468 | ₩32,475 | +0.02% | 2.5만 |
|---|
| 2026.09.16 | ₩32,441 | ₩32,481 | ₩32,374 | ₩32,381 | -0.19% | 6.8만 |
|---|
| 2026.09.15 | ₩32,401 | ₩32,414 | ₩32,401 | ₩32,408 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,414 | ₩32,455 | ₩32,414 | ₩32,414 | 0.00% | 2.9만 |
|---|
| 2026.09.11 | ₩32,495 | ₩32,502 | ₩32,475 | ₩32,481 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩32,523 | ₩32,535 | ₩32,468 | ₩32,468 | -0.17% | 3.9만 |
|---|
| 2026.09.09 | ₩32,669 | ₩32,683 | ₩32,602 | ₩32,636 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩32,683 | ₩32,703 | ₩32,669 | ₩32,669 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩32,683 | ₩32,709 | ₩32,683 | ₩32,689 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩32,736 | ₩32,736 | ₩32,696 | ₩32,703 | -0.10% | 2.3만 |
|---|
| 2026.09.02 | ₩32,676 | ₩32,676 | ₩32,649 | ₩32,662 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩32,669 | ₩32,696 | ₩32,669 | ₩32,669 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩32,709 | ₩32,736 | ₩32,709 | ₩32,716 | +0.02% | 1.1만 |
|---|
| 2026.08.28 | ₩32,830 | ₩32,830 | ₩32,723 | ₩32,723 | -0.33% | 9.1천 |
|---|
| 2026.08.27 | ₩32,951 | ₩32,951 | ₩32,911 | ₩32,924 | -0.08% | 8.5천 |
|---|
| 2026.08.26 | ₩32,944 | ₩32,951 | ₩32,924 | ₩32,924 | -0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩32,939 | ₩32,978 | ₩32,937 | ₩32,978 | +0.12% | 2.2만 |
|---|
| 2026.08.24 | ₩32,884 | ₩32,897 | ₩32,857 | ₩32,877 | -0.02% | 2만 |
|---|
| 2026.08.21 | ₩32,857 | ₩32,857 | ₩32,830 | ₩32,837 | -0.06% | 3.2만 |
|---|
| 2026.08.20 | ₩32,857 | ₩32,897 | ₩32,857 | ₩32,877 | +0.06% | 4.2만 |
|---|
| 2026.08.19 | ₩32,937 | ₩32,937 | ₩32,884 | ₩32,904 | -0.10% | 1.3만 |
|---|
| 2026.08.18 | ₩32,850 | ₩32,857 | ₩32,844 | ₩32,850 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩32,860 | ₩32,884 | ₩32,850 | ₩32,850 | -0.03% | 5.6천 |
|---|
| 2026.08.14 | ₩32,937 | ₩32,937 | ₩32,870 | ₩32,877 | -0.18% | 8.7천 |
|---|
| 2026.08.13 | ₩32,924 | ₩32,964 | ₩32,897 | ₩32,931 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩32,884 | ₩32,897 | ₩32,870 | ₩32,884 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩32,857 | ₩32,884 | ₩32,830 | ₩32,837 | -0.06% | 2.4만 |
|---|
| 2026.08.10 | ₩32,830 | ₩32,830 | ₩32,810 | ₩32,810 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩32,937 | ₩32,937 | ₩32,870 | ₩32,924 | -0.04% | 1.7만 |
|---|
| 2026.08.06 | ₩32,884 | ₩32,897 | ₩32,857 | ₩32,884 | 0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩32,911 | ₩32,951 | ₩32,892 | ₩32,937 | +0.08% | 7만 |
|---|
| 2026.08.04 | ₩32,817 | ₩32,897 | ₩32,817 | ₩32,890 | +0.22% | 5.3만 |
|---|
| 2026.08.03 | ₩32,776 | ₩32,803 | ₩32,763 | ₩32,797 | +0.06% | 1.5만 |
|---|
| 2026.07.31 | ₩32,790 | ₩32,790 | ₩32,724 | ₩32,759 | -0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩32,830 | ₩32,830 | ₩32,797 | ₩32,797 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩32,937 | ₩32,937 | ₩32,884 | ₩32,913 | -0.07% | 7.3천 |
|---|
| 2026.07.28 | ₩32,924 | ₩32,964 | ₩32,897 | ₩32,939 | +0.04% | 1.6만 |
|---|
| 2026.07.27 | ₩32,897 | ₩32,924 | ₩32,857 | ₩32,885 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩32,803 | ₩32,857 | ₩32,803 | ₩32,850 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩32,803 | ₩32,830 | ₩32,790 | ₩32,817 | +0.04% | 3.3만 |
|---|
| 2026.07.22 | ₩32,884 | ₩32,897 | ₩32,870 | ₩32,884 | 0.00% | 5.4만 |
|---|
| 2026.07.21 | ₩32,913 | ₩32,939 | ₩32,911 | ₩32,917 | +0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩32,966 | ₩32,978 | ₩32,951 | ₩32,958 | -0.02% | 8.2천 |
|---|
| 2026.07.17 | ₩33,025 | ₩33,031 | ₩33,004 | ₩33,011 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩32,991 | ₩33,004 | ₩32,964 | ₩32,998 | +0.02% | 6.2만 |
|---|
| 2026.07.15 | ₩32,984 | ₩33,018 | ₩32,978 | ₩33,011 | +0.08% | 3.3만 |
|---|
| 2026.07.14 | ₩32,924 | ₩32,951 | ₩32,924 | ₩32,931 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩32,904 | ₩32,904 | ₩32,877 | ₩32,877 | -0.08% | 9.8천 |
|---|
| 2026.07.10 | ₩32,971 | ₩32,978 | ₩32,944 | ₩32,944 | -0.08% | 1.6만 |
|---|
| 2026.07.09 | ₩32,924 | ₩32,984 | ₩32,924 | ₩32,971 | +0.14% | 1.9만 |
|---|
| 2026.07.08 | ₩32,931 | ₩32,931 | ₩32,911 | ₩32,931 | 0.00% | 2만 |
|---|
| 2026.07.07 | ₩33,018 | ₩33,058 | ₩32,951 | ₩32,964 | -0.16% | 1.8만 |
|---|
| 2026.07.06 | ₩33,038 | ₩33,058 | ₩33,031 | ₩33,045 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,058 | ₩33,085 | ₩33,038 | ₩33,062 | +0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩33,031 | ₩33,051 | ₩33,011 | ₩33,011 | -0.06% | 2.3만 |
|---|
| 2026.06.30 | ₩33,098 | ₩33,098 | ₩33,031 | ₩33,031 | -0.20% | 2.8만 |
|---|
| 2026.06.29 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,112 | +0.04% | 3.1만 |
|---|
| 2026.06.26 | ₩33,219 | ₩33,259 | ₩33,219 | ₩33,232 | +0.04% | 3.2만 |
|---|
| 2026.06.25 | ₩33,232 | ₩33,232 | ₩33,206 | ₩33,206 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,199 | ₩33,219 | ₩33,179 | ₩33,206 | +0.02% | 2.5만 |
|---|
| 2026.06.23 | ₩33,132 | ₩33,139 | ₩33,112 | ₩33,125 | -0.02% | 8.9만 |
|---|
| 2026.06.22 | ₩33,085 | ₩33,092 | ₩33,058 | ₩33,069 | -0.05% | 2.1만 |
|---|
| 2026.06.18 | ₩33,152 | ₩33,172 | ₩33,125 | ₩33,132 | -0.06% | 1.1만 |
|---|
| 2026.06.17 | ₩33,165 | ₩33,206 | ₩33,058 | ₩33,058 | -0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩33,152 | ₩33,206 | ₩33,152 | ₩33,179 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩33,165 | ₩33,192 | ₩33,165 | ₩33,172 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩33,098 | ₩33,125 | ₩33,078 | ₩33,118 | +0.06% | 3.2만 |
|---|
| 2026.06.11 | ₩33,031 | ₩33,145 | ₩33,018 | ₩33,145 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩33,065 | ₩33,065 | ₩32,984 | ₩33,018 | -0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩33,025 | ₩33,045 | ₩33,018 | ₩33,038 | +0.04% | 3.9천 |
|---|
| 2026.06.08 | ₩33,058 | ₩33,065 | ₩33,018 | ₩33,025 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩33,065 | ₩33,068 | ₩33,045 | ₩33,051 | -0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,159 | ₩33,159 | ₩33,125 | ₩33,139 | -0.06% | 1.4만 |
|---|
| 2026.06.03 | ₩33,098 | ₩33,112 | ₩33,098 | ₩33,105 | +0.02% | 8.9천 |
|---|
| 2026.06.02 | ₩33,152 | ₩33,165 | ₩33,132 | ₩33,152 | 0.00% | 4.4만 |
|---|
| 2026.06.01 | ₩33,112 | ₩33,127 | ₩33,085 | ₩33,118 | +0.02% | 9.3천 |
|---|
| 2026.05.29 | ₩33,152 | ₩33,192 | ₩33,139 | ₩33,159 | +0.02% | 2.5만 |
|---|
| 2026.05.28 | ₩33,085 | ₩33,139 | ₩33,085 | ₩33,118 | +0.10% | 5.7천 |
|---|
| 2026.05.27 | ₩33,232 | ₩33,232 | ₩33,192 | ₩33,212 | -0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,246 | ₩33,246 | ₩33,165 | ₩33,186 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩33,125 | ₩33,125 | ₩33,072 | ₩33,112 | -0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,058 | ₩33,112 | ₩33,045 | ₩33,092 | +0.10% | 9.7천 |
|---|
| 2026.05.20 | ₩33,018 | ₩33,125 | ₩33,018 | ₩33,092 | +0.22% | 3.2만 |
|---|
| 2026.05.19 | ₩32,978 | ₩32,978 | ₩32,937 | ₩32,978 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,072 | ₩33,072 | ₩33,018 | ₩33,045 | -0.08% | 10.2만 |
|---|
| 2026.05.15 | ₩33,031 | ₩33,085 | ₩33,018 | ₩33,072 | +0.12% | 45.8만 |
|---|
| 2026.05.14 | ₩33,219 | ₩33,219 | ₩33,152 | ₩33,159 | -0.18% | 5.2만 |
|---|
| 2026.05.13 | ₩33,172 | ₩33,206 | ₩33,165 | ₩33,192 | +0.06% | 1.5만 |
|---|
| 2026.05.12 | ₩33,179 | ₩33,206 | ₩33,159 | ₩33,165 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩33,259 | ₩33,273 | ₩33,226 | ₩33,226 | -0.10% | 2.3만 |
|---|
| 2026.05.08 | ₩33,273 | ₩33,273 | ₩33,246 | ₩33,259 | -0.04% | 1.9만 |
|---|
| 2026.05.07 | ₩33,313 | ₩33,313 | ₩33,206 | ₩33,232 | -0.24% | 2.3만 |
|---|
| 2026.05.06 | ₩33,273 | ₩33,286 | ₩33,219 | ₩33,273 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩33,165 | ₩33,206 | ₩33,165 | ₩33,179 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,171 | ₩33,192 | ₩33,072 | ₩33,139 | -0.10% | 1.3만 |
|---|
| 2026.05.01 | ₩33,219 | ₩33,286 | ₩33,125 | ₩33,152 | -0.20% | 3.7만 |
|---|
| 2026.04.30 | ₩33,246 | ₩33,246 | ₩33,186 | ₩33,219 | -0.08% | 2.4만 |
|---|
| 2026.04.29 | ₩33,206 | ₩33,219 | ₩33,152 | ₩33,165 | -0.12% | 1.9만 |
|---|
| 2026.04.28 | ₩33,340 | ₩33,353 | ₩33,300 | ₩33,353 | +0.04% | 1.7만 |
|---|
| 2026.04.27 | ₩33,388 | ₩33,407 | ₩33,380 | ₩33,393 | +0.02% | 2.6만 |
|---|
| 2026.04.24 | ₩33,367 | ₩33,420 | ₩33,367 | ₩33,420 | +0.16% | 16.1만 |
|---|
| 2026.04.23 | ₩33,395 | ₩33,420 | ₩33,340 | ₩33,380 | -0.04% | 8.9만 |
|---|
| 2026.04.22 | ₩33,434 | ₩33,460 | ₩33,393 | ₩33,420 | -0.04% | 3.7만 |
|---|
| 2026.04.21 | ₩33,420 | ₩33,440 | ₩33,340 | ₩33,340 | -0.24% | 3.6만 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,501 | ₩33,447 | ₩33,474 | +0.04% | 2만 |
|---|
| 2026.04.17 | ₩33,481 | ₩33,528 | ₩33,474 | ₩33,501 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩33,434 | ₩33,434 | ₩33,367 | ₩33,380 | -0.16% | 6.7만 |
|---|
| 2026.04.15 | ₩33,420 | ₩33,447 | ₩33,219 | ₩33,384 | -0.11% | 5.1만 |
|---|
| 2026.04.14 | ₩33,377 | ₩33,608 | ₩33,367 | ₩33,420 | +0.13% | 2.6만 |
|---|
| 2026.04.13 | ₩33,340 | ₩33,373 | ₩33,286 | ₩33,373 | +0.10% | 1.2만 |
|---|
| 2026.04.10 | ₩33,353 | ₩33,380 | ₩33,326 | ₩33,333 | -0.06% | 2.5만 |
|---|
| 2026.04.09 | ₩33,340 | ₩33,393 | ₩33,259 | ₩33,353 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩33,434 | ₩33,434 | ₩33,320 | ₩33,320 | -0.34% | 2.1만 |
|---|
| 2026.04.07 | ₩33,246 | ₩33,306 | ₩33,219 | ₩33,306 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩33,220 | ₩33,286 | ₩33,219 | ₩33,266 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩33,286 | ₩33,313 | ₩33,259 | ₩33,306 | +0.06% | 3.1만 |
|---|
| 2026.04.01 | ₩33,259 | ₩33,286 | ₩33,239 | ₩33,239 | -0.06% | 2만 |
|---|
| 2026.03.31 | ₩33,246 | ₩33,273 | ₩33,219 | ₩33,266 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩33,177 | ₩33,204 | ₩33,139 | ₩33,159 | -0.06% | 2.3만 |
|---|
| 2026.03.27 | ₩33,152 | ₩33,186 | ₩33,139 | ₩33,172 | +0.06% | 3.9만 |
|---|
| 2026.03.26 | ₩33,232 | ₩33,259 | ₩33,152 | ₩33,152 | -0.24% | 2.4만 |
|---|
| 2026.03.25 | ₩33,306 | ₩33,313 | ₩33,286 | ₩33,300 | -0.02% | 1.4만 |
|---|
| 2026.03.24 | ₩33,219 | ₩33,239 | ₩33,186 | ₩33,226 | +0.02% | 1.4만 |
|---|
| 2026.03.23 | ₩33,273 | ₩33,320 | ₩33,232 | ₩33,305 | +0.10% | 4.2만 |
|---|
| 2026.03.20 | ₩33,273 | ₩33,273 | ₩33,199 | ₩33,199 | -0.22% | 1.7만 |
|---|
| 2026.03.19 | ₩33,286 | ₩33,380 | ₩33,286 | ₩33,373 | +0.26% | 1.6만 |
|---|
| 2026.03.18 | ₩33,411 | ₩33,447 | ₩33,373 | ₩33,380 | -0.09% | 4.7만 |
|---|
| 2026.03.17 | ₩33,434 | ₩33,474 | ₩33,434 | ₩33,460 | +0.08% | 3.8만 |
|---|
| 2026.03.16 | ₩33,407 | ₩33,407 | ₩33,367 | ₩33,387 | -0.06% | 3.1만 |
|---|
| 2026.03.13 | ₩33,380 | ₩33,380 | ₩33,326 | ₩33,340 | -0.12% | 4만 |
|---|
| 2026.03.12 | ₩33,407 | ₩33,407 | ₩33,321 | ₩33,321 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩33,501 | ₩33,514 | ₩33,434 | ₩33,447 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,548 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩33,541 | ₩33,608 | ₩33,528 | ₩33,608 | +0.20% | 5.7천 |
|---|
| 2026.03.06 | ₩33,514 | ₩33,601 | ₩33,514 | ₩33,601 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩33,568 | ₩33,581 | ₩33,541 | ₩33,581 | +0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩33,662 | ₩33,662 | ₩33,621 | ₩33,635 | -0.08% | 1.7만 |
|---|
| 2026.03.03 | ₩33,702 | ₩33,702 | ₩33,581 | ₩33,655 | -0.14% | 100.7만 |
|---|
| 2026.03.02 | ₩33,675 | ₩33,688 | ₩33,648 | ₩33,688 | +0.04% | 7.3만 |
|---|
| 2026.02.27 | ₩33,749 | ₩33,769 | ₩33,742 | ₩33,755 | +0.02% | 33.6만 |
|---|
| 2026.02.26 | ₩33,682 | ₩33,715 | ₩33,682 | ₩33,695 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩33,755 | ₩33,782 | ₩33,755 | ₩33,776 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩33,769 | ₩33,776 | ₩33,755 | ₩33,762 | -0.02% | 5.6만 |
|---|
| 2026.02.23 | ₩33,755 | ₩33,796 | ₩33,755 | ₩33,782 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩33,729 | ₩33,729 | ₩33,688 | ₩33,695 | -0.10% | 4.8만 |
|---|
| 2026.02.19 | ₩33,715 | ₩33,762 | ₩33,702 | ₩33,735 | +0.06% | 5.3만 |
|---|
| 2026.02.18 | ₩33,722 | ₩33,729 | ₩33,662 | ₩33,722 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩33,755 | ₩33,755 | ₩33,722 | ₩33,742 | -0.04% | 6.8만 |
|---|
| 2026.02.13 | ₩33,749 | ₩33,755 | ₩33,735 | ₩33,749 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,628 | ₩33,688 | ₩33,621 | ₩33,682 | +0.16% | 1.9만 |
|---|
| 2026.02.11 | ₩33,588 | ₩33,608 | ₩33,568 | ₩33,588 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩33,639 | ₩33,648 | ₩33,621 | ₩33,621 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩33,581 | ₩33,581 | ₩33,568 | ₩33,568 | -0.04% | 3.8만 |
|---|
| 2026.02.06 | ₩33,568 | ₩33,574 | ₩33,561 | ₩33,574 | +0.02% | 7.8천 |
|---|
| 2026.02.05 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,581 | +0.20% | 1.9만 |
|---|
| 2026.02.04 | ₩33,460 | ₩33,487 | ₩33,447 | ₩33,487 | +0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩33,434 | ₩33,494 | ₩33,434 | ₩33,494 | +0.18% | 5.4만 |
|---|
| 2026.02.02 | ₩33,474 | ₩33,487 | ₩33,447 | ₩33,487 | +0.04% | 12.6만 |
|---|
| 2026.01.30 | ₩33,481 | ₩33,487 | ₩33,477 | ₩33,481 | 0.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,434 | ₩33,487 | ₩33,434 | ₩33,454 | +0.06% | 4.3만 |
|---|
| 2026.01.28 | ₩33,514 | ₩33,548 | ₩33,514 | ₩33,521 | +0.02% | 1.6만 |
|---|
| 2026.01.27 | ₩33,574 | ₩33,581 | ₩33,541 | ₩33,561 | -0.04% | 7.3만 |
|---|
| 2026.01.26 | ₩33,561 | ₩33,581 | ₩33,541 | ₩33,561 | 0.00% | 7.4만 |
|---|
| 2026.01.23 | ₩33,536 | ₩33,536 | ₩33,501 | ₩33,534 | -0.00% | 1.8만 |
|---|
| 2026.01.22 | ₩33,514 | ₩33,528 | ₩33,474 | ₩33,494 | -0.06% | 11.1만 |
|---|
| 2026.01.21 | ₩33,494 | ₩33,554 | ₩33,494 | ₩33,554 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩33,487 | ₩33,507 | ₩33,479 | ₩33,501 | +0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩33,574 | ₩33,581 | ₩33,514 | ₩33,541 | -0.10% | 2.6만 |
|---|
| 2026.01.15 | ₩33,601 | ₩33,608 | ₩33,568 | ₩33,581 | -0.06% | 4.9만 |
|---|
| 2026.01.14 | ₩33,601 | ₩33,635 | ₩33,595 | ₩33,621 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩33,568 | ₩33,595 | ₩33,554 | ₩33,595 | +0.08% | 3.9만 |
|---|
| 2026.01.12 | ₩33,541 | ₩33,581 | ₩33,529 | ₩33,554 | +0.04% | 10.5만 |
|---|
| 2026.01.09 | ₩33,514 | ₩33,581 | ₩33,514 | ₩33,561 | +0.14% | 107.3만 |
|---|
| 2026.01.08 | ₩33,568 | ₩33,581 | ₩33,541 | ₩33,568 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩33,581 | ₩33,621 | ₩33,581 | ₩33,621 | +0.12% | 1만 |
|---|
| 2026.01.06 | ₩33,595 | ₩33,608 | ₩33,554 | ₩33,608 | +0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩33,569 | ₩33,621 | ₩33,554 | ₩33,621 | +0.16% | 8.6만 |
|---|
| 2026.01.02 | ₩33,554 | ₩33,564 | ₩33,523 | ₩33,534 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,568 | ₩33,588 | ₩33,514 | ₩33,548 | -0.06% | 8천 |
|---|
| 2025.12.30 | ₩33,581 | ₩33,595 | ₩33,576 | ₩33,595 | +0.04% | 3.1만 |
|---|
| 2025.12.29 | ₩33,581 | ₩33,608 | ₩33,581 | ₩33,595 | +0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,589 | ₩33,595 | ₩33,541 | ₩33,574 | -0.04% | 3.9만 |
|---|
| 2025.12.24 | ₩33,514 | ₩33,548 | ₩33,506 | ₩33,548 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩33,447 | ₩33,521 | ₩33,447 | ₩33,507 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩33,495 | ₩33,514 | ₩33,487 | ₩33,494 | -0.00% | 11.8만 |
|---|
| 2025.12.19 | ₩33,501 | ₩33,528 | ₩33,501 | ₩33,511 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩33,568 | ₩33,568 | ₩33,514 | ₩33,534 | -0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩33,479 | ₩33,501 | ₩33,467 | ₩33,494 | +0.04% | 4.1만 |
|---|
| 2025.12.16 | ₩33,454 | ₩33,501 | ₩33,454 | ₩33,494 | +0.12% | 1.9만 |
|---|
| 2025.12.15 | ₩33,486 | ₩33,487 | ₩33,434 | ₩33,454 | -0.10% | 7.4만 |
|---|
| 2025.12.12 | ₩33,434 | ₩33,447 | ₩33,420 | ₩33,432 | -0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩33,528 | ₩33,528 | ₩33,462 | ₩33,467 | -0.18% | 3.6만 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,615 | ₩33,537 | ₩33,615 | +0.22% | 3.3만 |
|---|
| 2025.12.09 | ₩33,581 | ₩33,581 | ₩33,541 | ₩33,548 | -0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,561 | -0.18% | 1.8만 |
|---|
| 2025.12.05 | ₩33,635 | ₩33,635 | ₩33,595 | ₩33,608 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,664 | ₩33,664 | ₩33,608 | ₩33,628 | -0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩33,769 | ₩33,769 | ₩33,662 | ₩33,668 | -0.30% | 3.5만 |
|---|
| 2025.12.02 | ₩33,621 | ₩33,635 | ₩33,621 | ₩33,628 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩33,541 | ₩33,636 | ₩33,541 | ₩33,621 | +0.24% | 3.2만 |
|---|
| 2025.11.28 | ₩33,729 | ₩33,729 | ₩33,675 | ₩33,695 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩33,695 | ₩33,742 | ₩33,675 | ₩33,735 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩33,675 | ₩33,727 | ₩33,675 | ₩33,709 | +0.10% | 2.1만 |
|---|
| 2025.11.24 | ₩33,722 | ₩33,747 | ₩33,702 | ₩33,742 | +0.06% | 3.8만 |
|---|
| 2025.11.21 | ₩33,695 | ₩33,715 | ₩33,662 | ₩33,702 | +0.02% | 4만 |
|---|
| 2025.11.20 | ₩33,648 | ₩33,675 | ₩33,621 | ₩33,655 | +0.02% | 9.2만 |
|---|
| 2025.11.19 | ₩33,688 | ₩33,688 | ₩33,568 | ₩33,581 | -0.32% | 2.4만 |
|---|
| 2025.11.18 | ₩33,608 | ₩33,621 | ₩33,595 | ₩33,595 | -0.04% | 3.5만 |
|---|
| 2025.11.17 | ₩33,561 | ₩33,608 | ₩33,541 | ₩33,548 | -0.04% | 25.5만 |
|---|
| 2025.11.14 | ₩33,581 | ₩33,581 | ₩33,534 | ₩33,534 | -0.14% | 2.9만 |
|---|
| 2025.11.13 | ₩33,568 | ₩33,595 | ₩33,528 | ₩33,574 | +0.02% | 5.6만 |
|---|
| 2025.11.12 | ₩33,608 | ₩33,621 | ₩33,581 | ₩33,608 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩33,616 | ₩33,648 | ₩33,568 | ₩33,635 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩33,595 | ₩33,608 | ₩33,514 | ₩33,528 | -0.20% | 6.8만 |
|---|
| 2025.11.07 | ₩33,568 | ₩33,608 | ₩33,554 | ₩33,588 | +0.06% | 27.4만 |
|---|
| 2025.11.06 | ₩33,568 | ₩33,595 | ₩33,313 | ₩33,568 | 0.00% | 16.6만 |
|---|
| 2025.11.05 | ₩33,528 | ₩33,541 | ₩33,474 | ₩33,474 | -0.16% | 35.7만 |
|---|
| 2025.11.04 | ₩33,552 | ₩33,581 | ₩33,541 | ₩33,561 | +0.03% | 1.2만 |
|---|
| 2025.11.03 | ₩33,434 | ₩33,608 | ₩33,434 | ₩33,541 | +0.32% | 9.4천 |
|---|
| 2025.10.31 | ₩33,581 | ₩33,595 | ₩33,554 | ₩33,554 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩33,541 | ₩33,574 | ₩33,541 | ₩33,574 | +0.10% | 1.6만 |
|---|
| 2025.10.29 | ₩33,827 | ₩33,849 | ₩33,729 | ₩33,735 | -0.27% | 3.1만 |
|---|
| 2025.10.28 | ₩33,829 | ₩33,836 | ₩33,809 | ₩33,823 | -0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,802 | ₩33,836 | ₩33,769 | ₩33,809 | +0.02% | 3.7만 |
|---|
| 2025.10.24 | ₩33,823 | ₩33,849 | ₩33,742 | ₩33,823 | 0.00% | 2.4만 |
|---|
| 2025.10.23 | ₩33,796 | ₩33,849 | ₩33,796 | ₩33,809 | +0.04% | 2.3만 |
|---|
| 2025.10.22 | ₩33,809 | ₩33,849 | ₩33,809 | ₩33,836 | +0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩33,861 | ₩33,876 | ₩33,836 | ₩33,836 | -0.08% | 3.1만 |
|---|
| 2025.10.20 | ₩33,836 | ₩33,836 | ₩33,796 | ₩33,809 | -0.08% | 1.4만 |
|---|
| 2025.10.17 | ₩33,796 | ₩33,805 | ₩33,782 | ₩33,796 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩33,742 | ₩33,849 | ₩33,688 | ₩33,849 | +0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩33,755 | ₩33,796 | ₩33,729 | ₩33,769 | +0.04% | 6만 |
|---|
| 2025.10.14 | ₩33,675 | ₩33,755 | ₩33,675 | ₩33,742 | +0.20% | 4.7만 |
|---|
| 2025.10.13 | ₩33,648 | ₩33,695 | ₩33,648 | ₩33,675 | +0.08% | 2.4만 |
|---|
| 2025.10.10 | ₩33,621 | ₩33,675 | ₩33,581 | ₩33,635 | +0.04% | 6.7만 |
|---|