시장 데이터를 불러오는 중
전체 종목
Cambria Fixed Income Trend ETF 과거 주가
Cambria Fixed Income Trend ETF · CFIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Fixed Income Trend ETF · CFIT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,549 | ₩33,764 | ₩33,549 | ₩33,764 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,737 | ₩33,737 | ₩33,639 | ₩33,670 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,789 | ₩33,791 | ₩33,764 | ₩33,771 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,844 | ₩33,858 | ₩33,817 | ₩33,843 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,817 | ₩33,831 | ₩33,791 | ₩33,791 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,871 | ₩33,871 | ₩33,791 | ₩33,815 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,724 | ₩33,791 | ₩33,724 | ₩33,791 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,817 | ₩33,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,791 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,791 | ₩33,839 | ₩33,764 | ₩33,804 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,804 | ₩33,804 | ₩33,750 | ₩33,795 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,891 | ₩33,911 | ₩33,858 | ₩33,911 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,911 | ₩33,938 | ₩33,885 | ₩33,911 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩34,019 | ₩34,019 | ₩33,935 | ₩33,935 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩34,153 | ₩34,176 | ₩34,153 | ₩34,176 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩34,126 | ₩34,167 | ₩34,126 | ₩34,166 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,958 | ₩34,045 | ₩33,958 | ₩34,012 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,407 | ₩34,461 | ₩34,407 | ₩34,461 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,381 | ₩34,381 | ₩34,220 | ₩34,269 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,273 | ₩34,283 | ₩34,193 | ₩34,193 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,354 | ₩34,407 | ₩34,327 | ₩34,328 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,521 | ₩34,521 | ₩34,448 | ₩34,472 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,515 | ₩34,515 | ₩34,446 | ₩34,446 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,716 | ₩34,719 | ₩34,649 | ₩34,662 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,676 | ₩34,796 | ₩34,676 | ₩34,756 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,682 | ₩34,682 | ₩34,682 | ₩34,682 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,568 | ₩34,649 | ₩34,542 | ₩34,609 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,434 | ₩34,515 | ₩34,434 | ₩34,515 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,501 | ₩34,501 | ₩34,448 | ₩34,450 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,542 | ₩34,609 | ₩34,542 | ₩34,609 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,729 | ₩34,729 | ₩34,661 | ₩34,661 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,804 | ₩34,837 | ₩34,796 | ₩34,810 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,374 | ₩34,794 | ₩34,374 | ₩34,776 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,736 | ₩34,810 | ₩34,736 | ₩34,810 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,635 | ₩34,682 | ₩34,595 | ₩34,676 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,709 | ₩34,709 | ₩34,689 | ₩34,689 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,702 | ₩34,702 | ₩34,662 | ₩34,662 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,676 | ₩34,783 | ₩34,676 | ₩34,751 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,790 | ₩34,790 | ₩34,743 | ₩34,743 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,930 | ₩34,937 | ₩34,924 | ₩34,924 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,743 | ₩34,991 | ₩34,743 | ₩34,991 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩35,118 | ₩35,118 | ₩34,984 | ₩34,991 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,877 | ₩34,904 | ₩34,863 | ₩34,890 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,676 | ₩34,705 | ₩34,421 | ₩34,681 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,770 | ₩34,770 | ₩34,662 | ₩34,678 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,689 | ₩34,757 | ₩34,676 | ₩34,757 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,716 | ₩34,749 | ₩34,629 | ₩34,629 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,858 | ₩34,858 | ₩34,783 | ₩34,783 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,810 | ₩34,863 | ₩34,810 | ₩34,863 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,568 | ₩34,676 | ₩34,568 | ₩34,676 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,508 | ₩34,508 | ₩34,314 | ₩34,433 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,354 | ₩34,421 | ₩34,340 | ₩34,421 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,220 | ₩34,273 | ₩34,112 | ₩34,112 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,233 | ₩34,367 | ₩34,220 | ₩34,326 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,448 | ₩34,448 | ₩34,327 | ₩34,378 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,454 | ₩34,454 | ₩34,344 | ₩34,344 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,534 | ₩34,534 | ₩34,448 | ₩34,448 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,609 | ₩34,676 | ₩34,595 | ₩34,635 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,629 | ₩34,629 | ₩34,609 | ₩34,629 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,568 | ₩34,568 | ₩34,481 | ₩34,495 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,582 | ₩34,595 | ₩34,515 | ₩34,515 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,743 | ₩34,743 | ₩34,609 | ₩34,716 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,676 | ₩34,716 | ₩34,662 | ₩34,662 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,729 | ₩34,729 | ₩34,595 | ₩34,609 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,770 | ₩34,823 | ₩34,770 | ₩34,790 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,810 | ₩34,816 | ₩34,796 | ₩34,816 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,702 | ₩34,702 | ₩34,582 | ₩34,702 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,622 | ₩34,783 | ₩34,622 | ₩34,688 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,930 | ₩34,930 | ₩34,863 | ₩34,884 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,930 | ₩34,930 | ₩34,724 | ₩34,766 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,863 | ₩34,944 | ₩34,857 | ₩34,857 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,971 | ₩35,024 | ₩34,964 | ₩34,964 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,770 | ₩34,953 | ₩34,770 | ₩34,953 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,783 | ₩34,783 | ₩34,749 | ₩34,772 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩35,051 | ₩35,051 | ₩34,877 | ₩34,893 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,984 | ₩34,984 | ₩34,857 | ₩34,902 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,930 | ₩35,061 | ₩34,930 | ₩35,004 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,252 | ₩35,254 | ₩35,158 | ₩35,181 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,319 | ₩35,319 | ₩35,239 | ₩35,279 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,373 | ₩35,427 | ₩35,278 | ₩35,278 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,467 | ₩35,467 | ₩35,295 | ₩35,295 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,319 | ₩35,360 | ₩35,279 | ₩35,358 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,957 | ₩35,065 | ₩34,944 | ₩35,032 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,689 | ₩34,917 | ₩34,680 | ₩34,917 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,743 | ₩34,843 | ₩34,642 | ₩34,662 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,313 | ₩35,313 | ₩34,689 | ₩34,796 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,917 | ₩34,930 | ₩34,837 | ₩34,877 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,957 | ₩35,024 | ₩34,756 | ₩34,796 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,212 | ₩35,306 | ₩35,212 | ₩35,259 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,292 | ₩35,319 | ₩35,225 | ₩35,266 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,346 | ₩35,386 | ₩35,346 | ₩35,384 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩35,132 | ₩35,346 | ₩35,132 | ₩35,286 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩35,091 | ₩35,158 | ₩35,078 | ₩35,158 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩35,105 | ₩35,158 | ₩35,091 | ₩35,118 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩35,024 | ₩35,052 | ₩34,964 | ₩35,052 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,997 | ₩35,051 | ₩34,997 | ₩35,024 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,877 | ₩34,904 | ₩34,837 | ₩34,867 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,635 | ₩34,823 | ₩34,635 | ₩34,816 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,743 | ₩34,743 | ₩34,542 | ₩34,662 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,421 | ₩34,515 | ₩34,407 | ₩34,515 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,930 | ₩34,930 | ₩34,568 | ₩34,622 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,810 | ₩34,823 | ₩34,749 | ₩34,749 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,957 | ₩35,038 | ₩34,924 | ₩34,979 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,689 | ₩34,984 | ₩34,689 | ₩34,957 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,816 | ₩34,816 | ₩34,689 | ₩34,816 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,957 | ₩35,011 | ₩34,957 | ₩34,957 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,810 | ₩34,855 | ₩34,810 | ₩34,855 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,877 | ₩34,890 | ₩34,764 | ₩34,764 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,877 | ₩34,932 | ₩34,877 | ₩34,932 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,702 | ₩34,715 | ₩34,702 | ₩34,715 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,649 | ₩34,649 | ₩34,570 | ₩34,570 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,528 | ₩34,544 | ₩34,528 | ₩34,544 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,347 | ₩34,461 | ₩34,347 | ₩34,461 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,247 | ₩34,261 | ₩34,247 | ₩34,261 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,287 | ₩34,287 | ₩34,233 | ₩34,233 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,401 | ₩34,421 | ₩34,401 | ₩34,421 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,434 | ₩34,448 | ₩34,407 | ₩34,428 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,394 | ₩34,501 | ₩34,381 | ₩34,391 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,381 | ₩34,428 | ₩34,381 | ₩34,428 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,340 | ₩34,354 | ₩34,287 | ₩34,296 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,387 | ₩34,434 | ₩34,354 | ₩34,414 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,387 | ₩34,407 | ₩34,381 | ₩34,387 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,253 | ₩34,292 | ₩34,233 | ₩34,292 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,180 | ₩34,260 | ₩34,180 | ₩34,260 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩34,126 | ₩34,186 | ₩34,126 | ₩34,186 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,891 | ₩34,032 | ₩33,891 | ₩34,021 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,938 | ₩33,978 | ₩33,878 | ₩33,878 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,898 | ₩34,045 | ₩33,844 | ₩33,925 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,844 | ₩33,885 | ₩33,831 | ₩33,885 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,455 | ₩33,576 | ₩33,429 | ₩33,576 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,563 | ₩33,563 | ₩33,496 | ₩33,516 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,482 | ₩33,492 | ₩33,442 | ₩33,492 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,402 | ₩33,402 | ₩33,362 | ₩33,388 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,134 | ₩33,253 | ₩33,080 | ₩33,253 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩33,067 | ₩33,067 | ₩32,946 | ₩32,967 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩33,120 | ₩33,120 | ₩33,085 | ₩33,085 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,321 | ₩33,321 | ₩33,209 | ₩33,209 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,455 | ₩33,489 | ₩33,455 | ₩33,462 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,348 | ₩33,429 | ₩32,745 | ₩33,368 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,469 | ₩33,469 | ₩33,341 | ₩33,394 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,630 | ₩33,630 | ₩33,187 | ₩33,187 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,819 | ₩34,114 | ₩33,819 | ₩34,114 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,166 | ₩34,166 | ₩34,016 | ₩34,016 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,196 | ₩34,196 | ₩34,196 | ₩34,196 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,112 | ₩34,112 | ₩34,052 | ₩34,052 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩34,112 | ₩34,112 | ₩33,839 | ₩33,839 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩34,099 | ₩34,126 | ₩33,937 | ₩33,937 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,367 | ₩34,367 | ₩34,226 | ₩34,226 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,407 | ₩34,475 | ₩34,314 | ₩34,314 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩34,019 | ₩34,354 | ₩34,005 | ₩34,354 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,180 | ₩34,233 | ₩34,130 | ₩34,130 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,501 | ₩34,501 | ₩34,340 | ₩34,399 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,515 | ₩34,595 | ₩34,515 | ₩34,589 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,340 | ₩34,515 | ₩34,287 | ₩34,448 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,609 | ₩34,716 | ₩34,609 | ₩34,716 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,735 | ₩34,735 | ₩34,669 | ₩34,709 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,756 | ₩34,796 | ₩34,676 | ₩34,794 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,776 | ₩34,810 | ₩34,756 | ₩34,810 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,702 | ₩34,743 | ₩34,682 | ₩34,709 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,729 | ₩34,729 | ₩34,649 | ₩34,649 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,770 | ₩34,770 | ₩34,676 | ₩34,728 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,689 | ₩34,736 | ₩34,689 | ₩34,736 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,826 | ₩34,826 | ₩34,689 | ₩34,770 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,877 | ₩34,877 | ₩34,662 | ₩34,740 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,635 | ₩34,716 | ₩34,635 | ₩34,662 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,589 | ₩34,595 | ₩34,488 | ₩34,515 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,501 | ₩34,501 | ₩34,488 | ₩34,501 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,562 | ₩34,582 | ₩34,539 | ₩34,539 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,421 | ₩34,497 | ₩34,421 | ₩34,497 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,206 | ₩34,407 | ₩34,206 | ₩34,399 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩34,099 | ₩34,166 | ₩34,086 | ₩34,086 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,206 | ₩34,206 | ₩34,086 | ₩34,171 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,273 | ₩34,327 | ₩34,193 | ₩34,267 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,273 | ₩34,327 | ₩34,260 | ₩34,260 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,354 | ₩34,407 | ₩34,354 | ₩34,407 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,456 | ₩34,501 | ₩34,456 | ₩34,488 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,475 | ₩34,475 | ₩34,434 | ₩34,449 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,475 | ₩34,475 | ₩34,381 | ₩34,421 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,354 | ₩34,394 | ₩34,334 | ₩34,377 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,320 | ₩34,407 | ₩34,320 | ₩34,394 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,208 | ₩34,300 | ₩34,153 | ₩34,296 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩34,082 | ₩34,153 | ₩34,082 | ₩34,099 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,314 | ₩34,340 | ₩34,300 | ₩34,314 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,381 | ₩34,394 | ₩34,320 | ₩34,320 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩34,072 | ₩34,193 | ₩34,072 | ₩34,185 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩34,019 | ₩34,119 | ₩34,019 | ₩34,119 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩34,032 | ₩34,037 | ₩33,999 | ₩33,999 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩34,139 | ₩34,139 | ₩34,079 | ₩34,079 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩34,072 | ₩34,099 | ₩34,072 | ₩34,099 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,974 | ₩33,997 | ₩33,974 | ₩33,997 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,804 | ₩33,871 | ₩33,764 | ₩33,868 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,789 | ₩33,789 | ₩33,710 | ₩33,710 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,817 | ₩33,858 | ₩33,817 | ₩33,858 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,643 | ₩33,827 | ₩33,643 | ₩33,827 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,871 | ₩33,871 | ₩33,824 | ₩33,839 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,844 | ₩33,898 | ₩33,844 | ₩33,898 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,791 | ₩33,831 | ₩33,773 | ₩33,831 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,844 | ₩33,858 | ₩33,839 | ₩33,839 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,737 | ₩33,784 | ₩33,737 | ₩33,784 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,750 | ₩33,764 | ₩33,683 | ₩33,750 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,710 | ₩33,710 | ₩33,657 | ₩33,670 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,710 | ₩33,776 | ₩33,710 | ₩33,776 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,737 | ₩33,737 | ₩33,717 | ₩33,717 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,871 | ₩33,871 | ₩33,771 | ₩33,771 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,938 | ₩33,952 | ₩33,925 | ₩33,946 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,777 | ₩33,905 | ₩33,777 | ₩33,905 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,777 | ₩33,844 | ₩33,764 | ₩33,791 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,831 | ₩33,831 | ₩33,710 | ₩33,784 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,871 | ₩33,898 | ₩33,804 | ₩33,826 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,817 | ₩33,898 | ₩33,817 | ₩33,875 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,817 | ₩33,885 | ₩33,804 | ₩33,881 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,777 | ₩33,831 | ₩33,767 | ₩33,804 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,764 | ₩33,804 | ₩33,749 | ₩33,749 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,938 | ₩33,952 | ₩33,938 | ₩33,952 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,750 | ₩33,907 | ₩33,750 | ₩33,907 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,643 | ₩33,754 | ₩33,643 | ₩33,754 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,630 | ₩33,635 | ₩33,630 | ₩33,635 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,375 | ₩33,375 | ₩33,375 | ₩33,375 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,429 | ₩33,429 | ₩33,300 | ₩33,300 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,549 | ₩33,549 | ₩33,482 | ₩33,482 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,509 | ₩33,549 | ₩33,482 | ₩33,500 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,563 | ₩33,603 | ₩33,490 | ₩33,490 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,565 | ₩33,565 | ₩33,565 | ₩33,565 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,844 | ₩33,844 | ₩33,616 | ₩33,616 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,977 | ₩33,989 | ₩33,977 | ₩33,989 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩34,033 | ₩34,045 | ₩34,033 | ₩34,041 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩34,019 | ₩34,033 | ₩34,019 | ₩34,033 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,742 | ₩33,893 | ₩33,742 | ₩33,893 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,898 | ₩33,913 | ₩33,871 | ₩33,875 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,921 | ₩33,938 | ₩33,919 | ₩33,919 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,885 | ₩33,885 | ₩33,856 | ₩33,856 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩34,072 | ₩34,072 | ₩33,993 | ₩34,025 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩34,086 | ₩34,086 | ₩34,070 | ₩34,070 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩34,153 | ₩34,153 | ₩34,041 | ₩34,041 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,366 | ₩34,366 | ₩34,210 | ₩34,210 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,354 | ₩34,354 | ₩34,320 | ₩34,320 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,247 | ₩34,354 | ₩34,247 | ₩34,354 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,166 | ₩34,180 | ₩34,153 | ₩34,180 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩34,005 | ₩34,033 | ₩33,978 | ₩33,978 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩34,099 | ₩34,099 | ₩33,926 | ₩34,005 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,190 | ₩34,190 | ₩34,126 | ₩34,137 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩34,126 | ₩34,153 | ₩34,126 | ₩34,153 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,938 | ₩33,972 | ₩33,885 | ₩33,972 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩34,086 | ₩34,099 | ₩33,989 | ₩33,989 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,180 | ₩34,180 | ₩33,992 | ₩34,070 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,885 | ₩34,035 | ₩33,885 | ₩33,965 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,831 | ₩33,925 | ₩33,831 | ₩33,910 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,952 | ₩33,952 | ₩33,646 | ₩33,646 | -0.90% | 5.8천 |
|---|