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 | ₩32,122 | ₩32,127 | ₩32,114 | ₩32,114 | -0.03% | 2.1만 |
| 2026.10.08 | ₩32,108 | ₩32,174 | ₩32,073 | ₩32,160 | +0.16% | 1.9만 |
| 2026.10.07 | ₩32,053 | ₩32,127 | ₩32,053 | ₩32,114 | +0.19% | 1.4만 |
| 2026.10.06 | ₩32,081 | ₩32,120 | ₩32,081 | ₩32,087 | +0.02% | 6.4천 |
| 2026.10.05 | ₩32,053 | ₩32,053 | ₩32,000 | ₩32,047 | -0.02% | 1.7만 |
| 2026.10.02 | ₩32,147 | ₩32,160 | ₩32,033 | ₩32,033 | -0.35% | 1.2만 |
| 2026.10.01 | ₩32,000 | ₩32,093 | ₩32,000 | ₩32,087 | +0.27% | 6만 |
| 2026.09.30 | ₩32,067 | ₩32,080 | ₩32,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,021 |
| -0.14% |
| 3.5만 |
| 2026.09.29 | ₩31,993 | ₩32,040 | ₩31,986 | ₩32,040 | +0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩32,154 | ₩32,160 | ₩32,100 | ₩32,120 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩32,160 | ₩32,214 | ₩32,160 | ₩32,214 | +0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩32,268 | ₩32,294 | ₩32,160 | ₩32,160 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩32,321 | ₩32,321 | ₩32,227 | ₩32,241 | -0.25% | 1.8만 |
|---|
| 2026.09.22 | ₩32,445 | ₩32,461 | ₩32,415 | ₩32,461 | +0.05% | 1.6만 |
|---|
| 2026.09.21 | ₩32,422 | ₩32,428 | ₩32,415 | ₩32,422 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩32,382 | ₩32,382 | ₩32,375 | ₩32,382 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩32,442 | ₩32,455 | ₩32,442 | ₩32,449 | +0.02% | 2.5만 |
|---|
| 2026.09.16 | ₩32,415 | ₩32,455 | ₩32,348 | ₩32,355 | -0.19% | 6.8만 |
|---|
| 2026.09.15 | ₩32,375 | ₩32,388 | ₩32,375 | ₩32,382 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,388 | ₩32,428 | ₩32,388 | ₩32,388 | 0.00% | 2.9만 |
|---|
| 2026.09.11 | ₩32,469 | ₩32,475 | ₩32,449 | ₩32,455 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩32,497 | ₩32,509 | ₩32,442 | ₩32,442 | -0.17% | 3.9만 |
|---|
| 2026.09.09 | ₩32,643 | ₩32,656 | ₩32,576 | ₩32,609 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩32,656 | ₩32,676 | ₩32,643 | ₩32,643 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩32,656 | ₩32,683 | ₩32,656 | ₩32,663 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩32,710 | ₩32,710 | ₩32,670 | ₩32,676 | -0.10% | 2.3만 |
|---|
| 2026.09.02 | ₩32,650 | ₩32,650 | ₩32,623 | ₩32,636 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩32,643 | ₩32,670 | ₩32,643 | ₩32,643 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩32,683 | ₩32,710 | ₩32,683 | ₩32,690 | +0.02% | 1.1만 |
|---|
| 2026.08.28 | ₩32,804 | ₩32,804 | ₩32,696 | ₩32,696 | -0.33% | 9.1천 |
|---|
| 2026.08.27 | ₩32,924 | ₩32,924 | ₩32,884 | ₩32,897 | -0.08% | 8.5천 |
|---|
| 2026.08.26 | ₩32,918 | ₩32,924 | ₩32,897 | ₩32,897 | -0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩32,912 | ₩32,951 | ₩32,911 | ₩32,951 | +0.12% | 2.2만 |
|---|
| 2026.08.24 | ₩32,857 | ₩32,871 | ₩32,830 | ₩32,851 | -0.02% | 2만 |
|---|
| 2026.08.21 | ₩32,830 | ₩32,830 | ₩32,804 | ₩32,810 | -0.06% | 3.2만 |
|---|
| 2026.08.20 | ₩32,830 | ₩32,871 | ₩32,830 | ₩32,851 | +0.06% | 4.2만 |
|---|
| 2026.08.19 | ₩32,911 | ₩32,911 | ₩32,857 | ₩32,877 | -0.10% | 1.3만 |
|---|
| 2026.08.18 | ₩32,824 | ₩32,830 | ₩32,817 | ₩32,824 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩32,833 | ₩32,857 | ₩32,824 | ₩32,824 | -0.03% | 5.6천 |
|---|
| 2026.08.14 | ₩32,911 | ₩32,911 | ₩32,844 | ₩32,851 | -0.18% | 8.7천 |
|---|
| 2026.08.13 | ₩32,897 | ₩32,938 | ₩32,871 | ₩32,904 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩32,857 | ₩32,871 | ₩32,844 | ₩32,857 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩32,830 | ₩32,857 | ₩32,804 | ₩32,810 | -0.06% | 2.4만 |
|---|
| 2026.08.10 | ₩32,804 | ₩32,804 | ₩32,784 | ₩32,784 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩32,911 | ₩32,911 | ₩32,844 | ₩32,897 | -0.04% | 1.7만 |
|---|
| 2026.08.06 | ₩32,857 | ₩32,871 | ₩32,830 | ₩32,857 | 0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩32,884 | ₩32,924 | ₩32,865 | ₩32,911 | +0.08% | 7만 |
|---|
| 2026.08.04 | ₩32,790 | ₩32,871 | ₩32,790 | ₩32,864 | +0.22% | 5.3만 |
|---|
| 2026.08.03 | ₩32,750 | ₩32,777 | ₩32,737 | ₩32,770 | +0.06% | 1.5만 |
|---|
| 2026.07.31 | ₩32,763 | ₩32,763 | ₩32,698 | ₩32,733 | -0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩32,804 | ₩32,804 | ₩32,770 | ₩32,770 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩32,911 | ₩32,911 | ₩32,857 | ₩32,887 | -0.07% | 7.3천 |
|---|
| 2026.07.28 | ₩32,897 | ₩32,938 | ₩32,871 | ₩32,912 | +0.04% | 1.6만 |
|---|
| 2026.07.27 | ₩32,871 | ₩32,897 | ₩32,830 | ₩32,859 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩32,777 | ₩32,830 | ₩32,777 | ₩32,824 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩32,777 | ₩32,804 | ₩32,763 | ₩32,790 | +0.04% | 3.3만 |
|---|
| 2026.07.22 | ₩32,857 | ₩32,871 | ₩32,844 | ₩32,857 | 0.00% | 5.4만 |
|---|
| 2026.07.21 | ₩32,887 | ₩32,912 | ₩32,884 | ₩32,891 | +0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩32,939 | ₩32,951 | ₩32,924 | ₩32,931 | -0.02% | 8.2천 |
|---|
| 2026.07.17 | ₩32,998 | ₩33,005 | ₩32,978 | ₩32,985 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩32,964 | ₩32,978 | ₩32,938 | ₩32,971 | +0.02% | 6.2만 |
|---|
| 2026.07.15 | ₩32,958 | ₩32,991 | ₩32,951 | ₩32,985 | +0.08% | 3.3만 |
|---|
| 2026.07.14 | ₩32,897 | ₩32,924 | ₩32,897 | ₩32,904 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩32,877 | ₩32,877 | ₩32,851 | ₩32,851 | -0.08% | 9.8천 |
|---|
| 2026.07.10 | ₩32,944 | ₩32,951 | ₩32,918 | ₩32,918 | -0.08% | 1.6만 |
|---|
| 2026.07.09 | ₩32,897 | ₩32,958 | ₩32,897 | ₩32,944 | +0.14% | 1.9만 |
|---|
| 2026.07.08 | ₩32,904 | ₩32,904 | ₩32,884 | ₩32,904 | 0.00% | 2만 |
|---|
| 2026.07.07 | ₩32,991 | ₩33,031 | ₩32,924 | ₩32,938 | -0.16% | 1.8만 |
|---|
| 2026.07.06 | ₩33,011 | ₩33,031 | ₩33,005 | ₩33,018 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,031 | ₩33,058 | ₩33,011 | ₩33,036 | +0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩33,005 | ₩33,025 | ₩32,985 | ₩32,985 | -0.06% | 2.3만 |
|---|
| 2026.06.30 | ₩33,072 | ₩33,072 | ₩33,005 | ₩33,005 | -0.20% | 2.8만 |
|---|
| 2026.06.29 | ₩33,072 | ₩33,085 | ₩33,072 | ₩33,085 | +0.04% | 3.1만 |
|---|
| 2026.06.26 | ₩33,192 | ₩33,232 | ₩33,192 | ₩33,206 | +0.04% | 3.2만 |
|---|
| 2026.06.25 | ₩33,206 | ₩33,206 | ₩33,179 | ₩33,179 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,172 | ₩33,192 | ₩33,152 | ₩33,179 | +0.02% | 2.5만 |
|---|
| 2026.06.23 | ₩33,105 | ₩33,112 | ₩33,085 | ₩33,098 | -0.02% | 8.9만 |
|---|
| 2026.06.22 | ₩33,058 | ₩33,065 | ₩33,031 | ₩33,042 | -0.05% | 2.1만 |
|---|
| 2026.06.18 | ₩33,125 | ₩33,145 | ₩33,098 | ₩33,105 | -0.06% | 1.1만 |
|---|
| 2026.06.17 | ₩33,139 | ₩33,179 | ₩33,031 | ₩33,031 | -0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩33,125 | ₩33,179 | ₩33,125 | ₩33,152 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩33,139 | ₩33,165 | ₩33,139 | ₩33,145 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩33,072 | ₩33,098 | ₩33,052 | ₩33,092 | +0.06% | 3.2만 |
|---|
| 2026.06.11 | ₩33,005 | ₩33,119 | ₩32,991 | ₩33,119 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩33,038 | ₩33,038 | ₩32,958 | ₩32,991 | -0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩32,998 | ₩33,018 | ₩32,991 | ₩33,011 | +0.04% | 3.9천 |
|---|
| 2026.06.08 | ₩33,031 | ₩33,038 | ₩32,991 | ₩32,998 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩33,038 | ₩33,041 | ₩33,018 | ₩33,025 | -0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,132 | ₩33,132 | ₩33,098 | ₩33,112 | -0.06% | 1.4만 |
|---|
| 2026.06.03 | ₩33,072 | ₩33,085 | ₩33,072 | ₩33,078 | +0.02% | 8.9천 |
|---|
| 2026.06.02 | ₩33,125 | ₩33,139 | ₩33,105 | ₩33,125 | 0.00% | 4.4만 |
|---|
| 2026.06.01 | ₩33,085 | ₩33,100 | ₩33,058 | ₩33,092 | +0.02% | 9.3천 |
|---|
| 2026.05.29 | ₩33,125 | ₩33,165 | ₩33,112 | ₩33,132 | +0.02% | 2.5만 |
|---|
| 2026.05.28 | ₩33,058 | ₩33,112 | ₩33,058 | ₩33,092 | +0.10% | 5.7천 |
|---|
| 2026.05.27 | ₩33,206 | ₩33,206 | ₩33,165 | ₩33,186 | -0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,219 | ₩33,219 | ₩33,139 | ₩33,159 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩33,098 | ₩33,098 | ₩33,045 | ₩33,085 | -0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,031 | ₩33,085 | ₩33,018 | ₩33,065 | +0.10% | 9.7천 |
|---|
| 2026.05.20 | ₩32,991 | ₩33,098 | ₩32,991 | ₩33,065 | +0.22% | 3.2만 |
|---|
| 2026.05.19 | ₩32,951 | ₩32,951 | ₩32,911 | ₩32,951 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,045 | ₩33,045 | ₩32,991 | ₩33,018 | -0.08% | 10.2만 |
|---|
| 2026.05.15 | ₩33,005 | ₩33,058 | ₩32,991 | ₩33,045 | +0.12% | 45.8만 |
|---|
| 2026.05.14 | ₩33,192 | ₩33,192 | ₩33,125 | ₩33,132 | -0.18% | 5.2만 |
|---|
| 2026.05.13 | ₩33,145 | ₩33,179 | ₩33,139 | ₩33,165 | +0.06% | 1.5만 |
|---|
| 2026.05.12 | ₩33,152 | ₩33,179 | ₩33,132 | ₩33,139 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩33,232 | ₩33,246 | ₩33,199 | ₩33,199 | -0.10% | 2.3만 |
|---|
| 2026.05.08 | ₩33,246 | ₩33,246 | ₩33,219 | ₩33,232 | -0.04% | 1.9만 |
|---|
| 2026.05.07 | ₩33,286 | ₩33,286 | ₩33,179 | ₩33,206 | -0.24% | 2.3만 |
|---|
| 2026.05.06 | ₩33,246 | ₩33,259 | ₩33,192 | ₩33,246 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩33,139 | ₩33,179 | ₩33,139 | ₩33,152 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,144 | ₩33,165 | ₩33,045 | ₩33,112 | -0.10% | 1.3만 |
|---|
| 2026.05.01 | ₩33,192 | ₩33,259 | ₩33,098 | ₩33,125 | -0.20% | 3.7만 |
|---|
| 2026.04.30 | ₩33,219 | ₩33,219 | ₩33,159 | ₩33,192 | -0.08% | 2.4만 |
|---|
| 2026.04.29 | ₩33,179 | ₩33,192 | ₩33,125 | ₩33,139 | -0.12% | 1.9만 |
|---|
| 2026.04.28 | ₩33,313 | ₩33,326 | ₩33,273 | ₩33,326 | +0.04% | 1.7만 |
|---|
| 2026.04.27 | ₩33,361 | ₩33,380 | ₩33,353 | ₩33,366 | +0.02% | 2.6만 |
|---|
| 2026.04.24 | ₩33,340 | ₩33,393 | ₩33,340 | ₩33,393 | +0.16% | 16.1만 |
|---|
| 2026.04.23 | ₩33,368 | ₩33,393 | ₩33,313 | ₩33,353 | -0.04% | 8.9만 |
|---|
| 2026.04.22 | ₩33,407 | ₩33,434 | ₩33,366 | ₩33,393 | -0.04% | 3.7만 |
|---|
| 2026.04.21 | ₩33,393 | ₩33,413 | ₩33,313 | ₩33,313 | -0.24% | 3.6만 |
|---|
| 2026.04.20 | ₩33,434 | ₩33,474 | ₩33,420 | ₩33,447 | +0.04% | 2만 |
|---|
| 2026.04.17 | ₩33,454 | ₩33,501 | ₩33,447 | ₩33,474 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩33,407 | ₩33,407 | ₩33,340 | ₩33,353 | -0.16% | 6.7만 |
|---|
| 2026.04.15 | ₩33,393 | ₩33,420 | ₩33,192 | ₩33,357 | -0.11% | 5.1만 |
|---|
| 2026.04.14 | ₩33,350 | ₩33,581 | ₩33,340 | ₩33,393 | +0.13% | 2.6만 |
|---|
| 2026.04.13 | ₩33,313 | ₩33,346 | ₩33,259 | ₩33,346 | +0.10% | 1.2만 |
|---|
| 2026.04.10 | ₩33,326 | ₩33,353 | ₩33,299 | ₩33,306 | -0.06% | 2.5만 |
|---|
| 2026.04.09 | ₩33,313 | ₩33,366 | ₩33,232 | ₩33,326 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩33,407 | ₩33,407 | ₩33,293 | ₩33,293 | -0.34% | 2.1만 |
|---|
| 2026.04.07 | ₩33,219 | ₩33,279 | ₩33,192 | ₩33,279 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩33,194 | ₩33,259 | ₩33,192 | ₩33,239 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩33,259 | ₩33,286 | ₩33,232 | ₩33,279 | +0.06% | 3.1만 |
|---|
| 2026.04.01 | ₩33,232 | ₩33,259 | ₩33,212 | ₩33,212 | -0.06% | 2만 |
|---|
| 2026.03.31 | ₩33,219 | ₩33,246 | ₩33,192 | ₩33,239 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩33,151 | ₩33,178 | ₩33,112 | ₩33,132 | -0.06% | 2.3만 |
|---|
| 2026.03.27 | ₩33,125 | ₩33,159 | ₩33,112 | ₩33,145 | +0.06% | 3.9만 |
|---|
| 2026.03.26 | ₩33,206 | ₩33,232 | ₩33,125 | ₩33,125 | -0.24% | 2.4만 |
|---|
| 2026.03.25 | ₩33,279 | ₩33,286 | ₩33,259 | ₩33,273 | -0.02% | 1.4만 |
|---|
| 2026.03.24 | ₩33,192 | ₩33,212 | ₩33,159 | ₩33,199 | +0.02% | 1.4만 |
|---|
| 2026.03.23 | ₩33,246 | ₩33,293 | ₩33,206 | ₩33,278 | +0.10% | 4.2만 |
|---|
| 2026.03.20 | ₩33,246 | ₩33,246 | ₩33,172 | ₩33,172 | -0.22% | 1.7만 |
|---|
| 2026.03.19 | ₩33,259 | ₩33,353 | ₩33,259 | ₩33,346 | +0.26% | 1.6만 |
|---|
| 2026.03.18 | ₩33,384 | ₩33,420 | ₩33,346 | ₩33,353 | -0.09% | 4.7만 |
|---|
| 2026.03.17 | ₩33,407 | ₩33,447 | ₩33,407 | ₩33,434 | +0.08% | 3.8만 |
|---|
| 2026.03.16 | ₩33,380 | ₩33,380 | ₩33,340 | ₩33,360 | -0.06% | 3.1만 |
|---|
| 2026.03.13 | ₩33,353 | ₩33,353 | ₩33,299 | ₩33,313 | -0.12% | 4만 |
|---|
| 2026.03.12 | ₩33,380 | ₩33,380 | ₩33,294 | ₩33,294 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩33,474 | ₩33,487 | ₩33,407 | ₩33,420 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩33,581 | ₩33,581 | ₩33,514 | ₩33,521 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩33,514 | ₩33,581 | ₩33,501 | ₩33,581 | +0.20% | 5.7천 |
|---|
| 2026.03.06 | ₩33,487 | ₩33,574 | ₩33,487 | ₩33,574 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,554 | +0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩33,635 | ₩33,635 | ₩33,594 | ₩33,608 | -0.08% | 1.7만 |
|---|
| 2026.03.03 | ₩33,675 | ₩33,675 | ₩33,554 | ₩33,628 | -0.14% | 100.7만 |
|---|
| 2026.03.02 | ₩33,648 | ₩33,661 | ₩33,621 | ₩33,661 | +0.04% | 7.3만 |
|---|
| 2026.02.27 | ₩33,722 | ₩33,742 | ₩33,715 | ₩33,728 | +0.02% | 33.6만 |
|---|
| 2026.02.26 | ₩33,655 | ₩33,688 | ₩33,655 | ₩33,668 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,748 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩33,742 | ₩33,748 | ₩33,728 | ₩33,735 | -0.02% | 5.6만 |
|---|
| 2026.02.23 | ₩33,728 | ₩33,769 | ₩33,728 | ₩33,755 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩33,702 | ₩33,702 | ₩33,661 | ₩33,668 | -0.10% | 4.8만 |
|---|
| 2026.02.19 | ₩33,688 | ₩33,735 | ₩33,675 | ₩33,708 | +0.06% | 5.3만 |
|---|
| 2026.02.18 | ₩33,695 | ₩33,702 | ₩33,635 | ₩33,695 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩33,728 | ₩33,728 | ₩33,695 | ₩33,715 | -0.04% | 6.8만 |
|---|
| 2026.02.13 | ₩33,722 | ₩33,728 | ₩33,708 | ₩33,722 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,601 | ₩33,661 | ₩33,594 | ₩33,655 | +0.16% | 1.9만 |
|---|
| 2026.02.11 | ₩33,561 | ₩33,581 | ₩33,541 | ₩33,561 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩33,612 | ₩33,621 | ₩33,594 | ₩33,594 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩33,554 | ₩33,554 | ₩33,541 | ₩33,541 | -0.04% | 3.8만 |
|---|
| 2026.02.06 | ₩33,541 | ₩33,547 | ₩33,534 | ₩33,547 | +0.02% | 7.8천 |
|---|
| 2026.02.05 | ₩33,487 | ₩33,554 | ₩33,487 | ₩33,554 | +0.20% | 1.9만 |
|---|
| 2026.02.04 | ₩33,434 | ₩33,460 | ₩33,420 | ₩33,460 | +0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩33,407 | ₩33,467 | ₩33,407 | ₩33,467 | +0.18% | 5.4만 |
|---|
| 2026.02.02 | ₩33,447 | ₩33,460 | ₩33,420 | ₩33,460 | +0.04% | 12.6만 |
|---|
| 2026.01.30 | ₩33,454 | ₩33,460 | ₩33,450 | ₩33,454 | 0.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,407 | ₩33,460 | ₩33,407 | ₩33,427 | +0.06% | 4.3만 |
|---|
| 2026.01.28 | ₩33,487 | ₩33,521 | ₩33,487 | ₩33,494 | +0.02% | 1.6만 |
|---|
| 2026.01.27 | ₩33,547 | ₩33,554 | ₩33,514 | ₩33,534 | -0.04% | 7.3만 |
|---|
| 2026.01.26 | ₩33,534 | ₩33,554 | ₩33,514 | ₩33,534 | 0.00% | 7.4만 |
|---|
| 2026.01.23 | ₩33,509 | ₩33,509 | ₩33,474 | ₩33,507 | -0.00% | 1.8만 |
|---|
| 2026.01.22 | ₩33,487 | ₩33,501 | ₩33,447 | ₩33,467 | -0.06% | 11.1만 |
|---|
| 2026.01.21 | ₩33,467 | ₩33,527 | ₩33,467 | ₩33,527 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩33,460 | ₩33,480 | ₩33,452 | ₩33,474 | +0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩33,547 | ₩33,554 | ₩33,487 | ₩33,514 | -0.10% | 2.6만 |
|---|
| 2026.01.15 | ₩33,574 | ₩33,581 | ₩33,541 | ₩33,554 | -0.06% | 4.9만 |
|---|
| 2026.01.14 | ₩33,574 | ₩33,608 | ₩33,567 | ₩33,594 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩33,541 | ₩33,567 | ₩33,527 | ₩33,567 | +0.08% | 3.9만 |
|---|
| 2026.01.12 | ₩33,514 | ₩33,554 | ₩33,502 | ₩33,527 | +0.04% | 10.5만 |
|---|
| 2026.01.09 | ₩33,487 | ₩33,554 | ₩33,487 | ₩33,534 | +0.14% | 107.3만 |
|---|
| 2026.01.08 | ₩33,541 | ₩33,554 | ₩33,514 | ₩33,541 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,594 | +0.12% | 1만 |
|---|
| 2026.01.06 | ₩33,567 | ₩33,581 | ₩33,527 | ₩33,581 | +0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩33,542 | ₩33,594 | ₩33,527 | ₩33,594 | +0.16% | 8.6만 |
|---|
| 2026.01.02 | ₩33,527 | ₩33,537 | ₩33,496 | ₩33,507 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,541 | ₩33,561 | ₩33,487 | ₩33,521 | -0.06% | 8천 |
|---|
| 2025.12.30 | ₩33,554 | ₩33,567 | ₩33,549 | ₩33,567 | +0.04% | 3.1만 |
|---|
| 2025.12.29 | ₩33,554 | ₩33,581 | ₩33,554 | ₩33,567 | +0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,562 | ₩33,567 | ₩33,514 | ₩33,547 | -0.04% | 3.9만 |
|---|
| 2025.12.24 | ₩33,487 | ₩33,521 | ₩33,479 | ₩33,521 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩33,420 | ₩33,494 | ₩33,420 | ₩33,480 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩33,468 | ₩33,487 | ₩33,460 | ₩33,467 | -0.00% | 11.8만 |
|---|
| 2025.12.19 | ₩33,474 | ₩33,501 | ₩33,474 | ₩33,484 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,507 | -0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩33,452 | ₩33,474 | ₩33,440 | ₩33,467 | +0.04% | 4.1만 |
|---|
| 2025.12.16 | ₩33,427 | ₩33,474 | ₩33,427 | ₩33,467 | +0.12% | 1.9만 |
|---|
| 2025.12.15 | ₩33,459 | ₩33,460 | ₩33,407 | ₩33,427 | -0.10% | 7.4만 |
|---|
| 2025.12.12 | ₩33,407 | ₩33,420 | ₩33,393 | ₩33,405 | -0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩33,501 | ₩33,501 | ₩33,435 | ₩33,440 | -0.18% | 3.6만 |
|---|
| 2025.12.10 | ₩33,514 | ₩33,588 | ₩33,510 | ₩33,588 | +0.22% | 3.3만 |
|---|
| 2025.12.09 | ₩33,554 | ₩33,554 | ₩33,514 | ₩33,521 | -0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩33,594 | ₩33,594 | ₩33,514 | ₩33,534 | -0.18% | 1.8만 |
|---|
| 2025.12.05 | ₩33,608 | ₩33,608 | ₩33,567 | ₩33,581 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,637 | ₩33,637 | ₩33,581 | ₩33,601 | -0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩33,742 | ₩33,742 | ₩33,635 | ₩33,641 | -0.30% | 3.5만 |
|---|
| 2025.12.02 | ₩33,594 | ₩33,608 | ₩33,594 | ₩33,601 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩33,514 | ₩33,609 | ₩33,514 | ₩33,594 | +0.24% | 3.2만 |
|---|
| 2025.11.28 | ₩33,702 | ₩33,702 | ₩33,648 | ₩33,668 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩33,668 | ₩33,715 | ₩33,648 | ₩33,708 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩33,648 | ₩33,700 | ₩33,648 | ₩33,681 | +0.10% | 2.1만 |
|---|
| 2025.11.24 | ₩33,695 | ₩33,720 | ₩33,675 | ₩33,715 | +0.06% | 3.8만 |
|---|
| 2025.11.21 | ₩33,668 | ₩33,688 | ₩33,635 | ₩33,675 | +0.02% | 4만 |
|---|
| 2025.11.20 | ₩33,621 | ₩33,648 | ₩33,594 | ₩33,628 | +0.02% | 9.2만 |
|---|
| 2025.11.19 | ₩33,661 | ₩33,661 | ₩33,541 | ₩33,554 | -0.32% | 2.4만 |
|---|
| 2025.11.18 | ₩33,581 | ₩33,594 | ₩33,567 | ₩33,567 | -0.04% | 3.5만 |
|---|
| 2025.11.17 | ₩33,534 | ₩33,581 | ₩33,514 | ₩33,521 | -0.04% | 25.5만 |
|---|
| 2025.11.14 | ₩33,554 | ₩33,554 | ₩33,507 | ₩33,507 | -0.14% | 2.9만 |
|---|
| 2025.11.13 | ₩33,541 | ₩33,567 | ₩33,501 | ₩33,547 | +0.02% | 5.6만 |
|---|
| 2025.11.12 | ₩33,581 | ₩33,594 | ₩33,554 | ₩33,581 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩33,589 | ₩33,621 | ₩33,541 | ₩33,608 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩33,567 | ₩33,581 | ₩33,487 | ₩33,501 | -0.20% | 6.8만 |
|---|
| 2025.11.07 | ₩33,541 | ₩33,581 | ₩33,527 | ₩33,561 | +0.06% | 27.4만 |
|---|
| 2025.11.06 | ₩33,541 | ₩33,567 | ₩33,286 | ₩33,541 | 0.00% | 16.6만 |
|---|
| 2025.11.05 | ₩33,501 | ₩33,514 | ₩33,447 | ₩33,447 | -0.16% | 35.7만 |
|---|
| 2025.11.04 | ₩33,525 | ₩33,554 | ₩33,514 | ₩33,534 | +0.03% | 1.2만 |
|---|
| 2025.11.03 | ₩33,407 | ₩33,581 | ₩33,407 | ₩33,514 | +0.32% | 9.4천 |
|---|
| 2025.10.31 | ₩33,554 | ₩33,567 | ₩33,527 | ₩33,527 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩33,514 | ₩33,547 | ₩33,514 | ₩33,547 | +0.10% | 1.6만 |
|---|
| 2025.10.29 | ₩33,799 | ₩33,822 | ₩33,702 | ₩33,708 | -0.27% | 3.1만 |
|---|
| 2025.10.28 | ₩33,802 | ₩33,809 | ₩33,782 | ₩33,795 | -0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,775 | ₩33,809 | ₩33,742 | ₩33,782 | +0.02% | 3.7만 |
|---|
| 2025.10.24 | ₩33,795 | ₩33,822 | ₩33,715 | ₩33,795 | 0.00% | 2.4만 |
|---|
| 2025.10.23 | ₩33,769 | ₩33,822 | ₩33,769 | ₩33,782 | +0.04% | 2.3만 |
|---|
| 2025.10.22 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,809 | +0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩33,834 | ₩33,849 | ₩33,809 | ₩33,809 | -0.08% | 3.1만 |
|---|
| 2025.10.20 | ₩33,809 | ₩33,809 | ₩33,769 | ₩33,782 | -0.08% | 1.4만 |
|---|
| 2025.10.17 | ₩33,769 | ₩33,778 | ₩33,755 | ₩33,769 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩33,715 | ₩33,822 | ₩33,661 | ₩33,822 | +0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩33,728 | ₩33,769 | ₩33,702 | ₩33,742 | +0.04% | 6만 |
|---|
| 2025.10.14 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,715 | +0.20% | 4.7만 |
|---|
| 2025.10.13 | ₩33,621 | ₩33,668 | ₩33,621 | ₩33,648 | +0.08% | 2.4만 |
|---|
| 2025.10.10 | ₩33,594 | ₩33,648 | ₩33,554 | ₩33,608 | +0.04% | 6.7만 |
|---|