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 | ₩32,126 | ₩32,131 | ₩32,118 | ₩32,118 | -0.03% | 2.1만 |
| 2026.10.08 | ₩32,113 | ₩32,178 | ₩32,078 | ₩32,165 | +0.16% | 1.9만 |
| 2026.10.07 | ₩32,058 | ₩32,131 | ₩32,058 | ₩32,118 | +0.19% | 1.4만 |
| 2026.10.06 | ₩32,086 | ₩32,125 | ₩32,086 | ₩32,091 | +0.02% | 6.4천 |
| 2026.10.05 | ₩32,058 | ₩32,058 | ₩32,004 | ₩32,051 | -0.02% | 1.7만 |
| 2026.10.02 | ₩32,151 | ₩32,165 | ₩32,037 | ₩32,037 | -0.35% | 1.2만 |
| 2026.10.01 | ₩32,004 | ₩32,098 | ₩32,004 | ₩32,091 | +0.27% | 6만 |
| 2026.09.30 | ₩32,071 | ₩32,084 | ₩32,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,025 |
| -0.14% |
| 3.5만 |
| 2026.09.29 | ₩31,997 | ₩32,044 | ₩31,991 | ₩32,044 | +0.15% | 3.2만 |
|---|
| 2026.09.28 | ₩32,158 | ₩32,165 | ₩32,104 | ₩32,125 | -0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩32,165 | ₩32,218 | ₩32,165 | ₩32,218 | +0.17% | 1.2만 |
|---|
| 2026.09.24 | ₩32,272 | ₩32,299 | ₩32,165 | ₩32,165 | -0.33% | 2.1만 |
|---|
| 2026.09.23 | ₩32,326 | ₩32,326 | ₩32,232 | ₩32,245 | -0.25% | 1.8만 |
|---|
| 2026.09.22 | ₩32,449 | ₩32,465 | ₩32,419 | ₩32,465 | +0.05% | 1.6만 |
|---|
| 2026.09.21 | ₩32,426 | ₩32,433 | ₩32,419 | ₩32,426 | 0.00% | 2만 |
|---|
| 2026.09.18 | ₩32,386 | ₩32,386 | ₩32,379 | ₩32,386 | 0.00% | 1.5만 |
|---|
| 2026.09.17 | ₩32,446 | ₩32,460 | ₩32,446 | ₩32,453 | +0.02% | 2.5만 |
|---|
| 2026.09.16 | ₩32,419 | ₩32,460 | ₩32,352 | ₩32,359 | -0.19% | 6.8만 |
|---|
| 2026.09.15 | ₩32,379 | ₩32,393 | ₩32,379 | ₩32,386 | +0.02% | 1.2만 |
|---|
| 2026.09.14 | ₩32,393 | ₩32,433 | ₩32,393 | ₩32,393 | 0.00% | 2.9만 |
|---|
| 2026.09.11 | ₩32,473 | ₩32,480 | ₩32,453 | ₩32,460 | -0.04% | 4.9만 |
|---|
| 2026.09.10 | ₩32,501 | ₩32,513 | ₩32,446 | ₩32,446 | -0.17% | 3.9만 |
|---|
| 2026.09.09 | ₩32,647 | ₩32,661 | ₩32,580 | ₩32,614 | -0.10% | 1.9만 |
|---|
| 2026.09.08 | ₩32,661 | ₩32,681 | ₩32,647 | ₩32,647 | -0.04% | 4만 |
|---|
| 2026.09.04 | ₩32,661 | ₩32,687 | ₩32,661 | ₩32,667 | +0.02% | 1.6만 |
|---|
| 2026.09.03 | ₩32,714 | ₩32,714 | ₩32,674 | ₩32,681 | -0.10% | 2.3만 |
|---|
| 2026.09.02 | ₩32,654 | ₩32,654 | ₩32,627 | ₩32,641 | -0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩32,647 | ₩32,674 | ₩32,647 | ₩32,647 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩32,687 | ₩32,714 | ₩32,687 | ₩32,694 | +0.02% | 1.1만 |
|---|
| 2026.08.28 | ₩32,808 | ₩32,808 | ₩32,701 | ₩32,701 | -0.33% | 9.1천 |
|---|
| 2026.08.27 | ₩32,929 | ₩32,929 | ₩32,889 | ₩32,902 | -0.08% | 8.5천 |
|---|
| 2026.08.26 | ₩32,922 | ₩32,929 | ₩32,902 | ₩32,902 | -0.06% | 1.3만 |
|---|
| 2026.08.25 | ₩32,917 | ₩32,956 | ₩32,915 | ₩32,956 | +0.12% | 2.2만 |
|---|
| 2026.08.24 | ₩32,862 | ₩32,875 | ₩32,835 | ₩32,855 | -0.02% | 2만 |
|---|
| 2026.08.21 | ₩32,835 | ₩32,835 | ₩32,808 | ₩32,815 | -0.06% | 3.2만 |
|---|
| 2026.08.20 | ₩32,835 | ₩32,875 | ₩32,835 | ₩32,855 | +0.06% | 4.2만 |
|---|
| 2026.08.19 | ₩32,915 | ₩32,915 | ₩32,862 | ₩32,882 | -0.10% | 1.3만 |
|---|
| 2026.08.18 | ₩32,828 | ₩32,835 | ₩32,821 | ₩32,828 | 0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩32,838 | ₩32,862 | ₩32,828 | ₩32,828 | -0.03% | 5.6천 |
|---|
| 2026.08.14 | ₩32,915 | ₩32,915 | ₩32,848 | ₩32,855 | -0.18% | 8.7천 |
|---|
| 2026.08.13 | ₩32,902 | ₩32,942 | ₩32,875 | ₩32,909 | +0.02% | 5.1천 |
|---|
| 2026.08.12 | ₩32,862 | ₩32,875 | ₩32,848 | ₩32,862 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩32,835 | ₩32,862 | ₩32,808 | ₩32,815 | -0.06% | 2.4만 |
|---|
| 2026.08.10 | ₩32,808 | ₩32,808 | ₩32,788 | ₩32,788 | -0.06% | 1.5만 |
|---|
| 2026.08.07 | ₩32,915 | ₩32,915 | ₩32,848 | ₩32,902 | -0.04% | 1.7만 |
|---|
| 2026.08.06 | ₩32,862 | ₩32,875 | ₩32,835 | ₩32,862 | 0.00% | 1.3만 |
|---|
| 2026.08.05 | ₩32,889 | ₩32,929 | ₩32,870 | ₩32,915 | +0.08% | 7만 |
|---|
| 2026.08.04 | ₩32,795 | ₩32,875 | ₩32,795 | ₩32,868 | +0.22% | 5.3만 |
|---|
| 2026.08.03 | ₩32,754 | ₩32,781 | ₩32,741 | ₩32,775 | +0.06% | 1.5만 |
|---|
| 2026.07.31 | ₩32,768 | ₩32,768 | ₩32,702 | ₩32,737 | -0.09% | 2.1만 |
|---|
| 2026.07.30 | ₩32,808 | ₩32,808 | ₩32,775 | ₩32,775 | -0.10% | 1.2만 |
|---|
| 2026.07.29 | ₩32,915 | ₩32,915 | ₩32,862 | ₩32,891 | -0.07% | 7.3천 |
|---|
| 2026.07.28 | ₩32,902 | ₩32,942 | ₩32,875 | ₩32,917 | +0.04% | 1.6만 |
|---|
| 2026.07.27 | ₩32,875 | ₩32,902 | ₩32,835 | ₩32,863 | -0.04% | 7만 |
|---|
| 2026.07.24 | ₩32,781 | ₩32,835 | ₩32,781 | ₩32,828 | +0.14% | 3만 |
|---|
| 2026.07.23 | ₩32,781 | ₩32,808 | ₩32,768 | ₩32,795 | +0.04% | 3.3만 |
|---|
| 2026.07.22 | ₩32,862 | ₩32,875 | ₩32,848 | ₩32,862 | 0.00% | 5.4만 |
|---|
| 2026.07.21 | ₩32,891 | ₩32,917 | ₩32,889 | ₩32,895 | +0.01% | 1.6만 |
|---|
| 2026.07.20 | ₩32,943 | ₩32,956 | ₩32,929 | ₩32,935 | -0.02% | 8.2천 |
|---|
| 2026.07.17 | ₩33,002 | ₩33,009 | ₩32,982 | ₩32,989 | -0.04% | 2.1만 |
|---|
| 2026.07.16 | ₩32,969 | ₩32,982 | ₩32,942 | ₩32,976 | +0.02% | 6.2만 |
|---|
| 2026.07.15 | ₩32,962 | ₩32,996 | ₩32,956 | ₩32,989 | +0.08% | 3.3만 |
|---|
| 2026.07.14 | ₩32,902 | ₩32,929 | ₩32,902 | ₩32,909 | +0.02% | 1.5만 |
|---|
| 2026.07.13 | ₩32,882 | ₩32,882 | ₩32,855 | ₩32,855 | -0.08% | 9.8천 |
|---|
| 2026.07.10 | ₩32,949 | ₩32,956 | ₩32,922 | ₩32,922 | -0.08% | 1.6만 |
|---|
| 2026.07.09 | ₩32,902 | ₩32,962 | ₩32,902 | ₩32,949 | +0.14% | 1.9만 |
|---|
| 2026.07.08 | ₩32,909 | ₩32,909 | ₩32,889 | ₩32,909 | 0.00% | 2만 |
|---|
| 2026.07.07 | ₩32,996 | ₩33,036 | ₩32,929 | ₩32,942 | -0.16% | 1.8만 |
|---|
| 2026.07.06 | ₩33,016 | ₩33,036 | ₩33,009 | ₩33,023 | +0.02% | 2만 |
|---|
| 2026.07.02 | ₩33,036 | ₩33,063 | ₩33,016 | ₩33,040 | +0.01% | 1.6만 |
|---|
| 2026.07.01 | ₩33,009 | ₩33,029 | ₩32,989 | ₩32,989 | -0.06% | 2.3만 |
|---|
| 2026.06.30 | ₩33,076 | ₩33,076 | ₩33,009 | ₩33,009 | -0.20% | 2.8만 |
|---|
| 2026.06.29 | ₩33,076 | ₩33,090 | ₩33,076 | ₩33,090 | +0.04% | 3.1만 |
|---|
| 2026.06.26 | ₩33,197 | ₩33,237 | ₩33,197 | ₩33,210 | +0.04% | 3.2만 |
|---|
| 2026.06.25 | ₩33,210 | ₩33,210 | ₩33,183 | ₩33,183 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,177 | ₩33,197 | ₩33,157 | ₩33,183 | +0.02% | 2.5만 |
|---|
| 2026.06.23 | ₩33,110 | ₩33,116 | ₩33,090 | ₩33,103 | -0.02% | 8.9만 |
|---|
| 2026.06.22 | ₩33,063 | ₩33,069 | ₩33,036 | ₩33,047 | -0.05% | 2.1만 |
|---|
| 2026.06.18 | ₩33,130 | ₩33,150 | ₩33,103 | ₩33,110 | -0.06% | 1.1만 |
|---|
| 2026.06.17 | ₩33,143 | ₩33,183 | ₩33,036 | ₩33,036 | -0.32% | 2.7만 |
|---|
| 2026.06.16 | ₩33,130 | ₩33,183 | ₩33,130 | ₩33,157 | +0.08% | 2만 |
|---|
| 2026.06.15 | ₩33,143 | ₩33,170 | ₩33,143 | ₩33,150 | +0.02% | 8천 |
|---|
| 2026.06.12 | ₩33,076 | ₩33,103 | ₩33,056 | ₩33,096 | +0.06% | 3.2만 |
|---|
| 2026.06.11 | ₩33,009 | ₩33,123 | ₩32,996 | ₩33,123 | +0.35% | 3.4만 |
|---|
| 2026.06.10 | ₩33,043 | ₩33,043 | ₩32,962 | ₩32,996 | -0.14% | 2.6만 |
|---|
| 2026.06.09 | ₩33,002 | ₩33,023 | ₩32,996 | ₩33,016 | +0.04% | 3.9천 |
|---|
| 2026.06.08 | ₩33,036 | ₩33,043 | ₩32,996 | ₩33,002 | -0.10% | 3.7만 |
|---|
| 2026.06.05 | ₩33,043 | ₩33,045 | ₩33,023 | ₩33,029 | -0.04% | 1.2만 |
|---|
| 2026.06.04 | ₩33,136 | ₩33,136 | ₩33,103 | ₩33,116 | -0.06% | 1.4만 |
|---|
| 2026.06.03 | ₩33,076 | ₩33,090 | ₩33,076 | ₩33,083 | +0.02% | 8.9천 |
|---|
| 2026.06.02 | ₩33,130 | ₩33,143 | ₩33,110 | ₩33,130 | 0.00% | 4.4만 |
|---|
| 2026.06.01 | ₩33,090 | ₩33,104 | ₩33,063 | ₩33,096 | +0.02% | 9.3천 |
|---|
| 2026.05.29 | ₩33,130 | ₩33,170 | ₩33,116 | ₩33,136 | +0.02% | 2.5만 |
|---|
| 2026.05.28 | ₩33,063 | ₩33,116 | ₩33,063 | ₩33,096 | +0.10% | 5.7천 |
|---|
| 2026.05.27 | ₩33,210 | ₩33,210 | ₩33,170 | ₩33,190 | -0.06% | 1.2만 |
|---|
| 2026.05.26 | ₩33,224 | ₩33,224 | ₩33,143 | ₩33,163 | -0.18% | 6.6천 |
|---|
| 2026.05.22 | ₩33,103 | ₩33,103 | ₩33,049 | ₩33,090 | -0.04% | 1.7만 |
|---|
| 2026.05.21 | ₩33,036 | ₩33,090 | ₩33,023 | ₩33,069 | +0.10% | 9.7천 |
|---|
| 2026.05.20 | ₩32,996 | ₩33,103 | ₩32,996 | ₩33,069 | +0.22% | 3.2만 |
|---|
| 2026.05.19 | ₩32,956 | ₩32,956 | ₩32,915 | ₩32,956 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩33,049 | ₩33,049 | ₩32,996 | ₩33,023 | -0.08% | 10.2만 |
|---|
| 2026.05.15 | ₩33,009 | ₩33,063 | ₩32,996 | ₩33,049 | +0.12% | 45.8만 |
|---|
| 2026.05.14 | ₩33,197 | ₩33,197 | ₩33,130 | ₩33,136 | -0.18% | 5.2만 |
|---|
| 2026.05.13 | ₩33,150 | ₩33,183 | ₩33,143 | ₩33,170 | +0.06% | 1.5만 |
|---|
| 2026.05.12 | ₩33,157 | ₩33,183 | ₩33,136 | ₩33,143 | -0.04% | 2.5천 |
|---|
| 2026.05.11 | ₩33,237 | ₩33,250 | ₩33,203 | ₩33,203 | -0.10% | 2.3만 |
|---|
| 2026.05.08 | ₩33,250 | ₩33,250 | ₩33,224 | ₩33,237 | -0.04% | 1.9만 |
|---|
| 2026.05.07 | ₩33,291 | ₩33,291 | ₩33,183 | ₩33,210 | -0.24% | 2.3만 |
|---|
| 2026.05.06 | ₩33,250 | ₩33,264 | ₩33,197 | ₩33,250 | 0.00% | 1.1만 |
|---|
| 2026.05.05 | ₩33,143 | ₩33,183 | ₩33,143 | ₩33,157 | +0.04% | 9.5천 |
|---|
| 2026.05.04 | ₩33,149 | ₩33,170 | ₩33,049 | ₩33,116 | -0.10% | 1.3만 |
|---|
| 2026.05.01 | ₩33,197 | ₩33,264 | ₩33,103 | ₩33,130 | -0.20% | 3.7만 |
|---|
| 2026.04.30 | ₩33,224 | ₩33,224 | ₩33,163 | ₩33,197 | -0.08% | 2.4만 |
|---|
| 2026.04.29 | ₩33,183 | ₩33,197 | ₩33,130 | ₩33,143 | -0.12% | 1.9만 |
|---|
| 2026.04.28 | ₩33,317 | ₩33,331 | ₩33,277 | ₩33,331 | +0.04% | 1.7만 |
|---|
| 2026.04.27 | ₩33,366 | ₩33,384 | ₩33,358 | ₩33,371 | +0.02% | 2.6만 |
|---|
| 2026.04.24 | ₩33,344 | ₩33,398 | ₩33,344 | ₩33,398 | +0.16% | 16.1만 |
|---|
| 2026.04.23 | ₩33,372 | ₩33,398 | ₩33,317 | ₩33,358 | -0.04% | 8.9만 |
|---|
| 2026.04.22 | ₩33,411 | ₩33,438 | ₩33,371 | ₩33,398 | -0.04% | 3.7만 |
|---|
| 2026.04.21 | ₩33,398 | ₩33,418 | ₩33,317 | ₩33,317 | -0.24% | 3.6만 |
|---|
| 2026.04.20 | ₩33,438 | ₩33,478 | ₩33,425 | ₩33,451 | +0.04% | 2만 |
|---|
| 2026.04.17 | ₩33,458 | ₩33,505 | ₩33,451 | ₩33,478 | +0.06% | 4.2만 |
|---|
| 2026.04.16 | ₩33,411 | ₩33,411 | ₩33,344 | ₩33,358 | -0.16% | 6.7만 |
|---|
| 2026.04.15 | ₩33,398 | ₩33,425 | ₩33,197 | ₩33,362 | -0.11% | 5.1만 |
|---|
| 2026.04.14 | ₩33,355 | ₩33,585 | ₩33,344 | ₩33,398 | +0.13% | 2.6만 |
|---|
| 2026.04.13 | ₩33,317 | ₩33,351 | ₩33,264 | ₩33,351 | +0.10% | 1.2만 |
|---|
| 2026.04.10 | ₩33,331 | ₩33,358 | ₩33,304 | ₩33,311 | -0.06% | 2.5만 |
|---|
| 2026.04.09 | ₩33,317 | ₩33,371 | ₩33,237 | ₩33,331 | +0.04% | 3.6만 |
|---|
| 2026.04.08 | ₩33,411 | ₩33,411 | ₩33,297 | ₩33,297 | -0.34% | 2.1만 |
|---|
| 2026.04.07 | ₩33,224 | ₩33,284 | ₩33,197 | ₩33,284 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩33,198 | ₩33,264 | ₩33,197 | ₩33,244 | +0.14% | 1.7만 |
|---|
| 2026.04.02 | ₩33,264 | ₩33,291 | ₩33,237 | ₩33,284 | +0.06% | 3.1만 |
|---|
| 2026.04.01 | ₩33,237 | ₩33,264 | ₩33,217 | ₩33,217 | -0.06% | 2만 |
|---|
| 2026.03.31 | ₩33,224 | ₩33,250 | ₩33,197 | ₩33,244 | +0.06% | 2.1만 |
|---|
| 2026.03.30 | ₩33,155 | ₩33,182 | ₩33,116 | ₩33,136 | -0.06% | 2.3만 |
|---|
| 2026.03.27 | ₩33,130 | ₩33,163 | ₩33,116 | ₩33,150 | +0.06% | 3.9만 |
|---|
| 2026.03.26 | ₩33,210 | ₩33,237 | ₩33,130 | ₩33,130 | -0.24% | 2.4만 |
|---|
| 2026.03.25 | ₩33,284 | ₩33,291 | ₩33,264 | ₩33,277 | -0.02% | 1.4만 |
|---|
| 2026.03.24 | ₩33,197 | ₩33,217 | ₩33,163 | ₩33,203 | +0.02% | 1.4만 |
|---|
| 2026.03.23 | ₩33,250 | ₩33,297 | ₩33,210 | ₩33,283 | +0.10% | 4.2만 |
|---|
| 2026.03.20 | ₩33,250 | ₩33,250 | ₩33,177 | ₩33,177 | -0.22% | 1.7만 |
|---|
| 2026.03.19 | ₩33,264 | ₩33,358 | ₩33,264 | ₩33,351 | +0.26% | 1.6만 |
|---|
| 2026.03.18 | ₩33,388 | ₩33,425 | ₩33,351 | ₩33,358 | -0.09% | 4.7만 |
|---|
| 2026.03.17 | ₩33,411 | ₩33,451 | ₩33,411 | ₩33,438 | +0.08% | 3.8만 |
|---|
| 2026.03.16 | ₩33,384 | ₩33,384 | ₩33,344 | ₩33,364 | -0.06% | 3.1만 |
|---|
| 2026.03.13 | ₩33,358 | ₩33,358 | ₩33,304 | ₩33,317 | -0.12% | 4만 |
|---|
| 2026.03.12 | ₩33,384 | ₩33,384 | ₩33,299 | ₩33,299 | -0.26% | 2.8만 |
|---|
| 2026.03.11 | ₩33,478 | ₩33,492 | ₩33,411 | ₩33,425 | -0.16% | 3.8만 |
|---|
| 2026.03.10 | ₩33,585 | ₩33,585 | ₩33,518 | ₩33,525 | -0.18% | 2.1만 |
|---|
| 2026.03.09 | ₩33,518 | ₩33,585 | ₩33,505 | ₩33,585 | +0.20% | 5.7천 |
|---|
| 2026.03.06 | ₩33,492 | ₩33,579 | ₩33,492 | ₩33,579 | +0.26% | 1.5만 |
|---|
| 2026.03.05 | ₩33,545 | ₩33,559 | ₩33,518 | ₩33,559 | +0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩33,639 | ₩33,639 | ₩33,599 | ₩33,612 | -0.08% | 1.7만 |
|---|
| 2026.03.03 | ₩33,679 | ₩33,679 | ₩33,559 | ₩33,632 | -0.14% | 100.7만 |
|---|
| 2026.03.02 | ₩33,652 | ₩33,666 | ₩33,626 | ₩33,666 | +0.04% | 7.3만 |
|---|
| 2026.02.27 | ₩33,726 | ₩33,746 | ₩33,719 | ₩33,733 | +0.02% | 33.6만 |
|---|
| 2026.02.26 | ₩33,659 | ₩33,693 | ₩33,659 | ₩33,673 | +0.04% | 2.4만 |
|---|
| 2026.02.25 | ₩33,733 | ₩33,760 | ₩33,733 | ₩33,753 | +0.06% | 3.9만 |
|---|
| 2026.02.24 | ₩33,746 | ₩33,753 | ₩33,733 | ₩33,740 | -0.02% | 5.6만 |
|---|
| 2026.02.23 | ₩33,733 | ₩33,773 | ₩33,733 | ₩33,760 | +0.08% | 4.1만 |
|---|
| 2026.02.20 | ₩33,706 | ₩33,706 | ₩33,666 | ₩33,673 | -0.10% | 4.8만 |
|---|
| 2026.02.19 | ₩33,693 | ₩33,740 | ₩33,679 | ₩33,713 | +0.06% | 5.3만 |
|---|
| 2026.02.18 | ₩33,699 | ₩33,706 | ₩33,639 | ₩33,699 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩33,733 | ₩33,733 | ₩33,699 | ₩33,719 | -0.04% | 6.8만 |
|---|
| 2026.02.13 | ₩33,726 | ₩33,733 | ₩33,713 | ₩33,726 | 0.00% | 1.6만 |
|---|
| 2026.02.12 | ₩33,606 | ₩33,666 | ₩33,599 | ₩33,659 | +0.16% | 1.9만 |
|---|
| 2026.02.11 | ₩33,565 | ₩33,585 | ₩33,545 | ₩33,565 | 0.00% | 1.4만 |
|---|
| 2026.02.10 | ₩33,616 | ₩33,626 | ₩33,599 | ₩33,599 | -0.05% | 1.7만 |
|---|
| 2026.02.09 | ₩33,559 | ₩33,559 | ₩33,545 | ₩33,545 | -0.04% | 3.8만 |
|---|
| 2026.02.06 | ₩33,545 | ₩33,552 | ₩33,539 | ₩33,552 | +0.02% | 7.8천 |
|---|
| 2026.02.05 | ₩33,492 | ₩33,559 | ₩33,492 | ₩33,559 | +0.20% | 1.9만 |
|---|
| 2026.02.04 | ₩33,438 | ₩33,465 | ₩33,425 | ₩33,465 | +0.08% | 3.1만 |
|---|
| 2026.02.03 | ₩33,411 | ₩33,471 | ₩33,411 | ₩33,471 | +0.18% | 5.4만 |
|---|
| 2026.02.02 | ₩33,451 | ₩33,465 | ₩33,425 | ₩33,465 | +0.04% | 12.6만 |
|---|
| 2026.01.30 | ₩33,458 | ₩33,465 | ₩33,454 | ₩33,458 | 0.00% | 4.7만 |
|---|
| 2026.01.29 | ₩33,411 | ₩33,465 | ₩33,411 | ₩33,431 | +0.06% | 4.3만 |
|---|
| 2026.01.28 | ₩33,492 | ₩33,525 | ₩33,492 | ₩33,498 | +0.02% | 1.6만 |
|---|
| 2026.01.27 | ₩33,552 | ₩33,559 | ₩33,518 | ₩33,539 | -0.04% | 7.3만 |
|---|
| 2026.01.26 | ₩33,539 | ₩33,559 | ₩33,518 | ₩33,539 | 0.00% | 7.4만 |
|---|
| 2026.01.23 | ₩33,513 | ₩33,513 | ₩33,478 | ₩33,512 | -0.00% | 1.8만 |
|---|
| 2026.01.22 | ₩33,492 | ₩33,505 | ₩33,451 | ₩33,471 | -0.06% | 11.1만 |
|---|
| 2026.01.21 | ₩33,471 | ₩33,532 | ₩33,471 | ₩33,532 | +0.18% | 4.8만 |
|---|
| 2026.01.20 | ₩33,465 | ₩33,485 | ₩33,457 | ₩33,478 | +0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩33,552 | ₩33,559 | ₩33,492 | ₩33,518 | -0.10% | 2.6만 |
|---|
| 2026.01.15 | ₩33,579 | ₩33,585 | ₩33,545 | ₩33,559 | -0.06% | 4.9만 |
|---|
| 2026.01.14 | ₩33,579 | ₩33,612 | ₩33,572 | ₩33,599 | +0.06% | 3.7만 |
|---|
| 2026.01.13 | ₩33,545 | ₩33,572 | ₩33,532 | ₩33,572 | +0.08% | 3.9만 |
|---|
| 2026.01.12 | ₩33,518 | ₩33,559 | ₩33,506 | ₩33,532 | +0.04% | 10.5만 |
|---|
| 2026.01.09 | ₩33,492 | ₩33,559 | ₩33,492 | ₩33,539 | +0.14% | 107.3만 |
|---|
| 2026.01.08 | ₩33,545 | ₩33,559 | ₩33,518 | ₩33,545 | 0.00% | 4.5만 |
|---|
| 2026.01.07 | ₩33,559 | ₩33,599 | ₩33,559 | ₩33,599 | +0.12% | 1만 |
|---|
| 2026.01.06 | ₩33,572 | ₩33,585 | ₩33,532 | ₩33,585 | +0.04% | 3.9만 |
|---|
| 2026.01.05 | ₩33,547 | ₩33,599 | ₩33,532 | ₩33,599 | +0.16% | 8.6만 |
|---|
| 2026.01.02 | ₩33,532 | ₩33,541 | ₩33,501 | ₩33,512 | -0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩33,545 | ₩33,565 | ₩33,492 | ₩33,525 | -0.06% | 8천 |
|---|
| 2025.12.30 | ₩33,559 | ₩33,572 | ₩33,553 | ₩33,572 | +0.04% | 3.1만 |
|---|
| 2025.12.29 | ₩33,559 | ₩33,585 | ₩33,559 | ₩33,572 | +0.04% | 2.7만 |
|---|
| 2025.12.26 | ₩33,567 | ₩33,572 | ₩33,518 | ₩33,552 | -0.04% | 3.9만 |
|---|
| 2025.12.24 | ₩33,492 | ₩33,525 | ₩33,484 | ₩33,525 | +0.10% | 1.7만 |
|---|
| 2025.12.23 | ₩33,425 | ₩33,498 | ₩33,425 | ₩33,485 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩33,473 | ₩33,492 | ₩33,465 | ₩33,471 | -0.00% | 11.8만 |
|---|
| 2025.12.19 | ₩33,478 | ₩33,505 | ₩33,478 | ₩33,489 | +0.03% | 2.4만 |
|---|
| 2025.12.18 | ₩33,545 | ₩33,545 | ₩33,492 | ₩33,512 | -0.10% | 1.6만 |
|---|
| 2025.12.17 | ₩33,457 | ₩33,478 | ₩33,445 | ₩33,471 | +0.04% | 4.1만 |
|---|
| 2025.12.16 | ₩33,431 | ₩33,478 | ₩33,431 | ₩33,471 | +0.12% | 1.9만 |
|---|
| 2025.12.15 | ₩33,463 | ₩33,465 | ₩33,411 | ₩33,431 | -0.10% | 7.4만 |
|---|
| 2025.12.12 | ₩33,411 | ₩33,425 | ₩33,398 | ₩33,410 | -0.00% | 5.1만 |
|---|
| 2025.12.11 | ₩33,505 | ₩33,505 | ₩33,439 | ₩33,445 | -0.18% | 3.6만 |
|---|
| 2025.12.10 | ₩33,518 | ₩33,592 | ₩33,514 | ₩33,592 | +0.22% | 3.3만 |
|---|
| 2025.12.09 | ₩33,559 | ₩33,559 | ₩33,518 | ₩33,525 | -0.10% | 2.9만 |
|---|
| 2025.12.08 | ₩33,599 | ₩33,599 | ₩33,518 | ₩33,539 | -0.18% | 1.8만 |
|---|
| 2025.12.05 | ₩33,612 | ₩33,612 | ₩33,572 | ₩33,585 | -0.08% | 1.5만 |
|---|
| 2025.12.04 | ₩33,642 | ₩33,642 | ₩33,585 | ₩33,606 | -0.11% | 4.7만 |
|---|
| 2025.12.03 | ₩33,746 | ₩33,746 | ₩33,639 | ₩33,646 | -0.30% | 3.5만 |
|---|
| 2025.12.02 | ₩33,599 | ₩33,612 | ₩33,599 | ₩33,606 | +0.02% | 1.2만 |
|---|
| 2025.12.01 | ₩33,518 | ₩33,614 | ₩33,518 | ₩33,599 | +0.24% | 3.2만 |
|---|
| 2025.11.28 | ₩33,706 | ₩33,706 | ₩33,652 | ₩33,673 | -0.10% | 1.3만 |
|---|
| 2025.11.26 | ₩33,673 | ₩33,719 | ₩33,652 | ₩33,713 | +0.12% | 2.9만 |
|---|
| 2025.11.25 | ₩33,652 | ₩33,705 | ₩33,652 | ₩33,686 | +0.10% | 2.1만 |
|---|
| 2025.11.24 | ₩33,699 | ₩33,725 | ₩33,679 | ₩33,719 | +0.06% | 3.8만 |
|---|
| 2025.11.21 | ₩33,673 | ₩33,693 | ₩33,639 | ₩33,679 | +0.02% | 4만 |
|---|
| 2025.11.20 | ₩33,626 | ₩33,652 | ₩33,599 | ₩33,632 | +0.02% | 9.2만 |
|---|
| 2025.11.19 | ₩33,666 | ₩33,666 | ₩33,545 | ₩33,559 | -0.32% | 2.4만 |
|---|
| 2025.11.18 | ₩33,585 | ₩33,599 | ₩33,572 | ₩33,572 | -0.04% | 3.5만 |
|---|
| 2025.11.17 | ₩33,539 | ₩33,585 | ₩33,518 | ₩33,525 | -0.04% | 25.5만 |
|---|
| 2025.11.14 | ₩33,559 | ₩33,559 | ₩33,512 | ₩33,512 | -0.14% | 2.9만 |
|---|
| 2025.11.13 | ₩33,545 | ₩33,572 | ₩33,505 | ₩33,552 | +0.02% | 5.6만 |
|---|
| 2025.11.12 | ₩33,585 | ₩33,599 | ₩33,559 | ₩33,585 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩33,593 | ₩33,626 | ₩33,545 | ₩33,612 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩33,572 | ₩33,585 | ₩33,492 | ₩33,505 | -0.20% | 6.8만 |
|---|
| 2025.11.07 | ₩33,545 | ₩33,585 | ₩33,532 | ₩33,565 | +0.06% | 27.4만 |
|---|
| 2025.11.06 | ₩33,545 | ₩33,572 | ₩33,291 | ₩33,545 | 0.00% | 16.6만 |
|---|
| 2025.11.05 | ₩33,505 | ₩33,518 | ₩33,451 | ₩33,451 | -0.16% | 35.7만 |
|---|
| 2025.11.04 | ₩33,529 | ₩33,559 | ₩33,518 | ₩33,539 | +0.03% | 1.2만 |
|---|
| 2025.11.03 | ₩33,411 | ₩33,585 | ₩33,411 | ₩33,518 | +0.32% | 9.4천 |
|---|
| 2025.10.31 | ₩33,559 | ₩33,572 | ₩33,532 | ₩33,532 | -0.08% | 1.2만 |
|---|
| 2025.10.30 | ₩33,518 | ₩33,552 | ₩33,518 | ₩33,552 | +0.10% | 1.6만 |
|---|
| 2025.10.29 | ₩33,804 | ₩33,827 | ₩33,706 | ₩33,713 | -0.27% | 3.1만 |
|---|
| 2025.10.28 | ₩33,807 | ₩33,813 | ₩33,786 | ₩33,800 | -0.02% | 2만 |
|---|
| 2025.10.27 | ₩33,780 | ₩33,813 | ₩33,746 | ₩33,786 | +0.02% | 3.7만 |
|---|
| 2025.10.24 | ₩33,800 | ₩33,827 | ₩33,719 | ₩33,800 | 0.00% | 2.4만 |
|---|
| 2025.10.23 | ₩33,773 | ₩33,827 | ₩33,773 | ₩33,786 | +0.04% | 2.3만 |
|---|
| 2025.10.22 | ₩33,786 | ₩33,827 | ₩33,786 | ₩33,813 | +0.08% | 3.7만 |
|---|
| 2025.10.21 | ₩33,839 | ₩33,853 | ₩33,813 | ₩33,813 | -0.08% | 3.1만 |
|---|
| 2025.10.20 | ₩33,813 | ₩33,813 | ₩33,773 | ₩33,786 | -0.08% | 1.4만 |
|---|
| 2025.10.17 | ₩33,773 | ₩33,782 | ₩33,760 | ₩33,773 | 0.00% | 5.7만 |
|---|
| 2025.10.16 | ₩33,719 | ₩33,827 | ₩33,666 | ₩33,827 | +0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩33,733 | ₩33,773 | ₩33,706 | ₩33,746 | +0.04% | 6만 |
|---|
| 2025.10.14 | ₩33,652 | ₩33,733 | ₩33,652 | ₩33,719 | +0.20% | 4.7만 |
|---|
| 2025.10.13 | ₩33,626 | ₩33,673 | ₩33,626 | ₩33,652 | +0.08% | 2.4만 |
|---|
| 2025.10.10 | ₩33,599 | ₩33,652 | ₩33,559 | ₩33,612 | +0.04% | 6.7만 |
|---|