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 | ₩32,083 | ₩32,204 | ₩32,029 | ₩32,143 | +0.19% | 7.6만 |
| 2026.09.28–2026.10.02 | ₩32,184 | ₩32,190 | ₩32,016 | ₩32,063 | -0.38% | 15.3만 |
| 2026.09.21–2026.09.25 | ₩32,452 | ₩32,491 | ₩32,190 | ₩32,244 | -0.64% | 8.7만 |
| 2026.09.14–2026.09.18 | ₩32,418 | ₩32,485 | ₩32,378 | ₩32,412 | -0.02% | 14.9만 |
| 2026.09.08–2026.09.11 | ₩32,687 | ₩32,707 | ₩32,472 | ₩32,485 | -0.62% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩32,713 | ₩32,740 | ₩32,653 | ₩32,693 | -0.06% | 9.5만 |
| 2026.08.24–2026.08.28 | ₩32,888 | ₩32,982 | ₩32,727 | ₩32,727 | -0.49% | 7.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,941 |
| ₩32,834 |
| ₩32,841 |
| -0.07% |
| 10.4만 |
| 2026.08.10–2026.08.14 | ₩32,834 | ₩32,968 | ₩32,814 | ₩32,881 | +0.14% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩32,780 | ₩32,955 | ₩32,767 | ₩32,928 | +0.45% | 16.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,901 | ₩32,968 | ₩32,728 | ₩32,763 | -0.42% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,970 | ₩32,982 | ₩32,794 | ₩32,854 | -0.35% | 14.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,908 | ₩33,035 | ₩32,881 | ₩33,015 | +0.33% | 14만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,042 | ₩33,062 | ₩32,915 | ₩32,948 | -0.28% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,102 | ₩33,116 | ₩33,015 | ₩33,066 | -0.11% | 9.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,089 | ₩33,263 | ₩33,062 | ₩33,236 | +0.45% | 20.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,169 | ₩33,210 | ₩33,062 | ₩33,136 | -0.10% | 6.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,062 | ₩33,149 | ₩32,988 | ₩33,122 | +0.18% | 13.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,116 | ₩33,169 | ₩33,049 | ₩33,055 | -0.18% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,250 | ₩33,250 | ₩33,089 | ₩33,163 | -0.26% | 5만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,075 | ₩33,129 | ₩32,941 | ₩33,116 | +0.12% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,263 | ₩33,277 | ₩33,022 | ₩33,075 | -0.56% | 55.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,175 | ₩33,317 | ₩33,075 | ₩33,263 | +0.27% | 7.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,392 | ₩33,411 | ₩33,129 | ₩33,156 | -0.71% | 12.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,464 | ₩33,505 | ₩33,344 | ₩33,424 | -0.12% | 34.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,344 | ₩33,612 | ₩33,223 | ₩33,505 | +0.48% | 19.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,224 | ₩33,438 | ₩33,223 | ₩33,337 | +0.34% | 11만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,181 | ₩33,317 | ₩33,143 | ₩33,310 | +0.39% | 9.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,277 | ₩33,324 | ₩33,143 | ₩33,176 | -0.30% | 13.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,411 | ₩33,478 | ₩33,203 | ₩33,203 | -0.62% | 14.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,545 | ₩33,612 | ₩33,325 | ₩33,344 | -0.60% | 13.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,679 | ₩33,706 | ₩33,518 | ₩33,605 | -0.22% | 113.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,760 | ₩33,800 | ₩33,686 | ₩33,760 | 0.00% | 49.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,760 | ₩33,766 | ₩33,666 | ₩33,699 | -0.18% | 20.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,585 | ₩33,760 | ₩33,572 | ₩33,753 | +0.50% | 10.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,478 | ₩33,585 | ₩33,438 | ₩33,578 | +0.30% | 23.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,565 | ₩33,585 | ₩33,438 | ₩33,485 | -0.24% | 25.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,491 | ₩33,558 | ₩33,478 | ₩33,538 | +0.14% | 20.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,545 | ₩33,639 | ₩33,518 | ₩33,545 | 0.00% | 25.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,573 | ₩33,625 | ₩33,518 | ₩33,565 | -0.02% | 125.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,585 | ₩33,612 | ₩33,518 | ₩33,538 | -0.14% | 7.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,499 | ₩33,599 | ₩33,451 | ₩33,578 | +0.24% | 19만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,490 | ₩33,572 | ₩33,438 | ₩33,515 | +0.08% | 17.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,625 | ₩33,625 | ₩33,424 | ₩33,436 | -0.56% | 16.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,545 | ₩33,773 | ₩33,545 | ₩33,612 | +0.20% | 14.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,726 | ₩33,751 | ₩33,679 | ₩33,699 | -0.08% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,565 | ₩33,719 | ₩33,545 | ₩33,706 | +0.42% | 44.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,599 | ₩33,652 | ₩33,518 | ₩33,538 | -0.18% | 18.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,438 | ₩33,612 | ₩33,317 | ₩33,592 | +0.46% | 82만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,806 | ₩33,853 | ₩33,545 | ₩33,558 | -0.73% | 11.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,840 | ₩33,880 | ₩33,746 | ₩33,827 | -0.04% | 12.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,652 | ₩33,853 | ₩33,652 | ₩33,800 | +0.44% | 22.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,625 | ₩33,679 | ₩33,585 | ₩33,639 | +0.04% | 6.7만 |
|---|