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 | ₩32,079 | ₩32,200 | ₩32,025 | ₩32,139 | +0.19% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩32,180 | ₩32,186 | ₩32,012 | ₩32,059 | -0.38% | 15.3만 |
| 2026.09.21–2026.09.25 | ₩32,448 | ₩32,487 | ₩32,186 | ₩32,240 | -0.64% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩32,414 | ₩32,481 | ₩32,374 | ₩32,408 | -0.02% | 14.9만 |
| 2026.09.08–2026.09.11 | ₩32,683 | ₩32,703 | ₩32,468 | ₩32,481 | -0.62% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩32,709 | ₩32,736 | ₩32,649 | ₩32,689 | -0.06% | 9.5만 |
| 2026.08.24–2026.08.28 | ₩32,884 | ₩32,978 | ₩32,723 | ₩32,723 | -0.49% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,937 |
| ₩32,830 |
| ₩32,837 |
| -0.07% |
| 10.4만 |
| 2026.08.10–2026.08.14 | ₩32,830 | ₩32,964 | ₩32,810 | ₩32,877 | +0.14% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,776 | ₩32,951 | ₩32,763 | ₩32,924 | +0.45% | 16.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,897 | ₩32,964 | ₩32,724 | ₩32,759 | -0.42% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,966 | ₩32,978 | ₩32,790 | ₩32,850 | -0.35% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,904 | ₩33,031 | ₩32,877 | ₩33,011 | +0.33% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,038 | ₩33,058 | ₩32,911 | ₩32,944 | -0.28% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,098 | ₩33,112 | ₩33,011 | ₩33,062 | -0.11% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,085 | ₩33,259 | ₩33,058 | ₩33,232 | +0.45% | 20.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,165 | ₩33,206 | ₩33,058 | ₩33,132 | -0.10% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,058 | ₩33,145 | ₩32,984 | ₩33,118 | +0.18% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,112 | ₩33,165 | ₩33,045 | ₩33,051 | -0.18% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,246 | ₩33,246 | ₩33,085 | ₩33,159 | -0.26% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,072 | ₩33,125 | ₩32,937 | ₩33,112 | +0.12% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,259 | ₩33,273 | ₩33,018 | ₩33,072 | -0.56% | 55.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,171 | ₩33,313 | ₩33,072 | ₩33,259 | +0.27% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,388 | ₩33,407 | ₩33,125 | ₩33,152 | -0.71% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,460 | ₩33,501 | ₩33,340 | ₩33,420 | -0.12% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,340 | ₩33,608 | ₩33,219 | ₩33,501 | +0.48% | 19.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,220 | ₩33,434 | ₩33,219 | ₩33,333 | +0.34% | 11만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,177 | ₩33,313 | ₩33,139 | ₩33,306 | +0.39% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,273 | ₩33,320 | ₩33,139 | ₩33,172 | -0.30% | 13.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,407 | ₩33,474 | ₩33,199 | ₩33,199 | -0.62% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,541 | ₩33,608 | ₩33,321 | ₩33,340 | -0.60% | 13.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,675 | ₩33,702 | ₩33,514 | ₩33,601 | -0.22% | 113.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,755 | ₩33,796 | ₩33,682 | ₩33,755 | 0.00% | 49.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,755 | ₩33,762 | ₩33,662 | ₩33,695 | -0.18% | 20.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,581 | ₩33,755 | ₩33,568 | ₩33,749 | +0.50% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,474 | ₩33,581 | ₩33,434 | ₩33,574 | +0.30% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,561 | ₩33,581 | ₩33,434 | ₩33,481 | -0.24% | 25.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,487 | ₩33,554 | ₩33,474 | ₩33,534 | +0.14% | 20.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,541 | ₩33,635 | ₩33,514 | ₩33,541 | 0.00% | 25.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,569 | ₩33,621 | ₩33,514 | ₩33,561 | -0.02% | 125.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,581 | ₩33,608 | ₩33,514 | ₩33,534 | -0.14% | 7.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,495 | ₩33,595 | ₩33,447 | ₩33,574 | +0.24% | 19만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,486 | ₩33,568 | ₩33,434 | ₩33,511 | +0.08% | 17.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,621 | ₩33,621 | ₩33,420 | ₩33,432 | -0.56% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,541 | ₩33,769 | ₩33,541 | ₩33,608 | +0.20% | 14.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,722 | ₩33,747 | ₩33,675 | ₩33,695 | -0.08% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,561 | ₩33,715 | ₩33,541 | ₩33,702 | +0.42% | 44.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,595 | ₩33,648 | ₩33,514 | ₩33,534 | -0.18% | 18.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,434 | ₩33,608 | ₩33,313 | ₩33,588 | +0.46% | 82만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,802 | ₩33,849 | ₩33,541 | ₩33,554 | -0.73% | 11.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,836 | ₩33,876 | ₩33,742 | ₩33,823 | -0.04% | 12.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,648 | ₩33,849 | ₩33,648 | ₩33,796 | +0.44% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,621 | ₩33,675 | ₩33,581 | ₩33,635 | +0.04% | 6.7만 |
|---|