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 | ₩33,380 | ₩33,594 | ₩33,380 | ₩33,594 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,567 | ₩33,567 | ₩33,470 | ₩33,501 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,619 | ₩33,621 | ₩33,594 | ₩33,601 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,674 | ₩33,687 | ₩33,647 | ₩33,673 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,647 | ₩33,661 | ₩33,621 | ₩33,621 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,701 | ₩33,701 | ₩33,621 | ₩33,645 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,554 | ₩33,621 | ₩33,554 | ₩33,621 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,647 | ₩33,647 | ₩33,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,621 | ₩33,669 | ₩33,594 | ₩33,634 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,634 | ₩33,634 | ₩33,581 | ₩33,625 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,721 | ₩33,741 | ₩33,687 | ₩33,741 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,741 | ₩33,767 | ₩33,714 | ₩33,741 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,847 | ₩33,847 | ₩33,765 | ₩33,765 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩33,981 | ₩34,003 | ₩33,981 | ₩34,003 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩33,954 | ₩33,995 | ₩33,954 | ₩33,994 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,787 | ₩33,874 | ₩33,787 | ₩33,841 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,234 | ₩34,288 | ₩34,234 | ₩34,288 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,208 | ₩34,208 | ₩34,048 | ₩34,097 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,101 | ₩34,110 | ₩34,021 | ₩34,021 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,181 | ₩34,234 | ₩34,154 | ₩34,156 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,348 | ₩34,348 | ₩34,274 | ₩34,298 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,341 | ₩34,341 | ₩34,273 | ₩34,273 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,541 | ₩34,544 | ₩34,474 | ₩34,488 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,501 | ₩34,621 | ₩34,501 | ₩34,581 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,394 | ₩34,474 | ₩34,368 | ₩34,434 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,261 | ₩34,341 | ₩34,261 | ₩34,341 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,328 | ₩34,328 | ₩34,274 | ₩34,277 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,368 | ₩34,434 | ₩34,368 | ₩34,434 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,554 | ₩34,554 | ₩34,486 | ₩34,486 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,629 | ₩34,661 | ₩34,621 | ₩34,635 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,201 | ₩34,619 | ₩34,201 | ₩34,601 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,561 | ₩34,635 | ₩34,561 | ₩34,635 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,461 | ₩34,508 | ₩34,421 | ₩34,501 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,534 | ₩34,534 | ₩34,514 | ₩34,514 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,528 | ₩34,528 | ₩34,488 | ₩34,488 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,501 | ₩34,608 | ₩34,501 | ₩34,576 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,615 | ₩34,615 | ₩34,568 | ₩34,568 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,755 | ₩34,761 | ₩34,748 | ₩34,748 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,568 | ₩34,815 | ₩34,568 | ₩34,815 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩34,941 | ₩34,941 | ₩34,808 | ₩34,815 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,701 | ₩34,728 | ₩34,688 | ₩34,715 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,501 | ₩34,530 | ₩34,248 | ₩34,506 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,595 | ₩34,595 | ₩34,488 | ₩34,504 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,514 | ₩34,583 | ₩34,501 | ₩34,583 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,541 | ₩34,574 | ₩34,454 | ₩34,454 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,683 | ₩34,683 | ₩34,608 | ₩34,608 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,635 | ₩34,688 | ₩34,635 | ₩34,688 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,394 | ₩34,501 | ₩34,394 | ₩34,501 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,334 | ₩34,334 | ₩34,141 | ₩34,260 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,181 | ₩34,248 | ₩34,168 | ₩34,248 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,048 | ₩34,101 | ₩33,941 | ₩33,941 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,061 | ₩34,194 | ₩34,048 | ₩34,153 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,274 | ₩34,274 | ₩34,154 | ₩34,205 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,281 | ₩34,281 | ₩34,172 | ₩34,172 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,360 | ₩34,360 | ₩34,274 | ₩34,274 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,434 | ₩34,501 | ₩34,421 | ₩34,461 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,454 | ₩34,454 | ₩34,434 | ₩34,454 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,394 | ₩34,394 | ₩34,308 | ₩34,321 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,408 | ₩34,421 | ₩34,341 | ₩34,341 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,568 | ₩34,568 | ₩34,434 | ₩34,541 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,501 | ₩34,541 | ₩34,488 | ₩34,488 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,554 | ₩34,554 | ₩34,421 | ₩34,434 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,595 | ₩34,648 | ₩34,595 | ₩34,615 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,635 | ₩34,641 | ₩34,621 | ₩34,641 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,528 | ₩34,528 | ₩34,408 | ₩34,528 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,448 | ₩34,608 | ₩34,448 | ₩34,513 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,755 | ₩34,755 | ₩34,688 | ₩34,708 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,755 | ₩34,755 | ₩34,549 | ₩34,591 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,688 | ₩34,768 | ₩34,681 | ₩34,681 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,795 | ₩34,848 | ₩34,788 | ₩34,788 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,595 | ₩34,777 | ₩34,595 | ₩34,777 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,608 | ₩34,608 | ₩34,574 | ₩34,597 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,875 | ₩34,875 | ₩34,701 | ₩34,717 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,808 | ₩34,808 | ₩34,681 | ₩34,727 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,755 | ₩34,884 | ₩34,755 | ₩34,828 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,075 | ₩35,076 | ₩34,981 | ₩35,004 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,142 | ₩35,142 | ₩35,061 | ₩35,101 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,195 | ₩35,248 | ₩35,100 | ₩35,100 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,288 | ₩35,288 | ₩35,117 | ₩35,117 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,142 | ₩35,182 | ₩35,101 | ₩35,180 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,781 | ₩34,888 | ₩34,768 | ₩34,856 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,514 | ₩34,741 | ₩34,505 | ₩34,741 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,568 | ₩34,668 | ₩34,468 | ₩34,488 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,135 | ₩35,135 | ₩34,514 | ₩34,621 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,741 | ₩34,755 | ₩34,661 | ₩34,701 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,781 | ₩34,848 | ₩34,581 | ₩34,621 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,035 | ₩35,128 | ₩35,035 | ₩35,081 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,115 | ₩35,142 | ₩35,048 | ₩35,088 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,168 | ₩35,208 | ₩35,168 | ₩35,206 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩34,955 | ₩35,168 | ₩34,955 | ₩35,108 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,915 | ₩34,981 | ₩34,901 | ₩34,981 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,928 | ₩34,981 | ₩34,915 | ₩34,941 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,848 | ₩34,876 | ₩34,788 | ₩34,876 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,821 | ₩34,875 | ₩34,821 | ₩34,848 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,701 | ₩34,728 | ₩34,661 | ₩34,692 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,461 | ₩34,648 | ₩34,461 | ₩34,641 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,568 | ₩34,568 | ₩34,368 | ₩34,488 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,248 | ₩34,341 | ₩34,234 | ₩34,341 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,755 | ₩34,755 | ₩34,394 | ₩34,448 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,635 | ₩34,648 | ₩34,574 | ₩34,574 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,781 | ₩34,861 | ₩34,748 | ₩34,803 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,514 | ₩34,808 | ₩34,514 | ₩34,781 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,641 | ₩34,641 | ₩34,514 | ₩34,641 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,781 | ₩34,835 | ₩34,781 | ₩34,781 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,635 | ₩34,680 | ₩34,635 | ₩34,680 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,701 | ₩34,715 | ₩34,589 | ₩34,589 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,701 | ₩34,756 | ₩34,701 | ₩34,756 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,528 | ₩34,540 | ₩34,528 | ₩34,540 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,474 | ₩34,474 | ₩34,396 | ₩34,396 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,354 | ₩34,370 | ₩34,354 | ₩34,370 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,174 | ₩34,288 | ₩34,174 | ₩34,288 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,074 | ₩34,089 | ₩34,074 | ₩34,089 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,114 | ₩34,114 | ₩34,061 | ₩34,061 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,228 | ₩34,248 | ₩34,228 | ₩34,248 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,261 | ₩34,274 | ₩34,234 | ₩34,254 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,221 | ₩34,328 | ₩34,208 | ₩34,218 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,208 | ₩34,254 | ₩34,208 | ₩34,254 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,168 | ₩34,181 | ₩34,114 | ₩34,124 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,214 | ₩34,261 | ₩34,181 | ₩34,241 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,214 | ₩34,234 | ₩34,208 | ₩34,214 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,081 | ₩34,120 | ₩34,061 | ₩34,120 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,007 | ₩34,088 | ₩34,007 | ₩34,088 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,954 | ₩34,014 | ₩33,954 | ₩34,014 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,721 | ₩33,861 | ₩33,721 | ₩33,850 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,767 | ₩33,807 | ₩33,707 | ₩33,707 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,727 | ₩33,874 | ₩33,674 | ₩33,754 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,674 | ₩33,714 | ₩33,661 | ₩33,714 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,287 | ₩33,407 | ₩33,260 | ₩33,407 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,394 | ₩33,394 | ₩33,327 | ₩33,347 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,314 | ₩33,323 | ₩33,274 | ₩33,323 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,234 | ₩33,234 | ₩33,194 | ₩33,220 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩32,967 | ₩33,086 | ₩32,913 | ₩33,086 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,900 | ₩32,900 | ₩32,780 | ₩32,801 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩32,954 | ₩32,954 | ₩32,919 | ₩32,919 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,154 | ₩33,154 | ₩33,042 | ₩33,042 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,287 | ₩33,320 | ₩33,287 | ₩33,294 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,180 | ₩33,260 | ₩32,580 | ₩33,200 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,300 | ₩33,300 | ₩33,174 | ₩33,226 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,460 | ₩33,460 | ₩33,020 | ₩33,020 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,649 | ₩33,942 | ₩33,649 | ₩33,942 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩33,994 | ₩33,994 | ₩33,845 | ₩33,845 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,023 | ₩34,023 | ₩34,023 | ₩34,023 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,941 | ₩33,941 | ₩33,881 | ₩33,881 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩33,941 | ₩33,941 | ₩33,669 | ₩33,669 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,927 | ₩33,954 | ₩33,766 | ₩33,766 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,194 | ₩34,194 | ₩34,054 | ₩34,054 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,234 | ₩34,301 | ₩34,141 | ₩34,141 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,847 | ₩34,181 | ₩33,834 | ₩34,181 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,007 | ₩34,061 | ₩33,958 | ₩33,958 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,328 | ₩34,328 | ₩34,168 | ₩34,226 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,341 | ₩34,421 | ₩34,341 | ₩34,414 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,168 | ₩34,341 | ₩34,114 | ₩34,274 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,434 | ₩34,541 | ₩34,434 | ₩34,541 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,560 | ₩34,560 | ₩34,494 | ₩34,534 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,581 | ₩34,621 | ₩34,501 | ₩34,619 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,601 | ₩34,635 | ₩34,581 | ₩34,635 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,528 | ₩34,568 | ₩34,508 | ₩34,534 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,554 | ₩34,554 | ₩34,474 | ₩34,474 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,595 | ₩34,595 | ₩34,501 | ₩34,553 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,514 | ₩34,561 | ₩34,514 | ₩34,561 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,651 | ₩34,651 | ₩34,514 | ₩34,595 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,701 | ₩34,701 | ₩34,488 | ₩34,565 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,461 | ₩34,541 | ₩34,461 | ₩34,488 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,414 | ₩34,421 | ₩34,314 | ₩34,341 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,328 | ₩34,328 | ₩34,314 | ₩34,328 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,388 | ₩34,408 | ₩34,365 | ₩34,365 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,248 | ₩34,324 | ₩34,248 | ₩34,324 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,034 | ₩34,234 | ₩34,034 | ₩34,226 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,927 | ₩33,994 | ₩33,914 | ₩33,914 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,034 | ₩34,034 | ₩33,914 | ₩33,999 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,101 | ₩34,154 | ₩34,021 | ₩34,094 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,101 | ₩34,154 | ₩34,088 | ₩34,088 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,102 | ₩34,102 | ₩34,102 | ₩34,102 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,181 | ₩34,234 | ₩34,181 | ₩34,234 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,282 | ₩34,328 | ₩34,282 | ₩34,314 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,301 | ₩34,301 | ₩34,261 | ₩34,276 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,301 | ₩34,301 | ₩34,208 | ₩34,248 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,181 | ₩34,221 | ₩34,161 | ₩34,204 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,148 | ₩34,234 | ₩34,148 | ₩34,221 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,036 | ₩34,128 | ₩33,981 | ₩34,124 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,910 | ₩33,981 | ₩33,910 | ₩33,927 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,141 | ₩34,168 | ₩34,128 | ₩34,141 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,208 | ₩34,221 | ₩34,148 | ₩34,148 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,094 | ₩34,094 | ₩34,094 | ₩34,094 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,901 | ₩34,021 | ₩33,901 | ₩34,013 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,847 | ₩33,947 | ₩33,847 | ₩33,947 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,861 | ₩33,866 | ₩33,827 | ₩33,827 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩33,967 | ₩33,967 | ₩33,907 | ₩33,907 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,901 | ₩33,927 | ₩33,901 | ₩33,927 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,803 | ₩33,826 | ₩33,803 | ₩33,826 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,634 | ₩33,701 | ₩33,594 | ₩33,698 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,619 | ₩33,619 | ₩33,541 | ₩33,541 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,647 | ₩33,687 | ₩33,647 | ₩33,687 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,474 | ₩33,657 | ₩33,474 | ₩33,657 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,701 | ₩33,701 | ₩33,654 | ₩33,669 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,674 | ₩33,727 | ₩33,674 | ₩33,727 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,621 | ₩33,661 | ₩33,603 | ₩33,661 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,674 | ₩33,687 | ₩33,669 | ₩33,669 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,567 | ₩33,614 | ₩33,567 | ₩33,614 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,581 | ₩33,594 | ₩33,514 | ₩33,581 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,541 | ₩33,541 | ₩33,487 | ₩33,501 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,541 | ₩33,606 | ₩33,541 | ₩33,606 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,567 | ₩33,567 | ₩33,547 | ₩33,547 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,701 | ₩33,701 | ₩33,601 | ₩33,601 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,767 | ₩33,781 | ₩33,754 | ₩33,775 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,607 | ₩33,734 | ₩33,607 | ₩33,734 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,607 | ₩33,674 | ₩33,594 | ₩33,621 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,661 | ₩33,661 | ₩33,541 | ₩33,614 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,701 | ₩33,727 | ₩33,634 | ₩33,655 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,647 | ₩33,727 | ₩33,647 | ₩33,705 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,647 | ₩33,714 | ₩33,634 | ₩33,710 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,607 | ₩33,661 | ₩33,597 | ₩33,634 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,594 | ₩33,634 | ₩33,579 | ₩33,579 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,767 | ₩33,781 | ₩33,767 | ₩33,781 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,581 | ₩33,737 | ₩33,581 | ₩33,737 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,474 | ₩33,585 | ₩33,474 | ₩33,585 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,466 | ₩33,460 | ₩33,466 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,207 | ₩33,207 | ₩33,207 | ₩33,207 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,260 | ₩33,260 | ₩33,132 | ₩33,132 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,380 | ₩33,380 | ₩33,314 | ₩33,314 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,340 | ₩33,380 | ₩33,314 | ₩33,331 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,394 | ₩33,434 | ₩33,322 | ₩33,322 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,396 | ₩33,396 | ₩33,396 | ₩33,396 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,674 | ₩33,674 | ₩33,447 | ₩33,447 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,806 | ₩33,818 | ₩33,806 | ₩33,818 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,862 | ₩33,874 | ₩33,862 | ₩33,870 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,847 | ₩33,862 | ₩33,847 | ₩33,862 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,573 | ₩33,722 | ₩33,573 | ₩33,722 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,727 | ₩33,742 | ₩33,701 | ₩33,705 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,750 | ₩33,767 | ₩33,749 | ₩33,749 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,714 | ₩33,714 | ₩33,686 | ₩33,686 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,901 | ₩33,901 | ₩33,822 | ₩33,854 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,914 | ₩33,914 | ₩33,898 | ₩33,898 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩33,981 | ₩33,981 | ₩33,870 | ₩33,870 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,193 | ₩34,193 | ₩34,038 | ₩34,038 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,181 | ₩34,181 | ₩34,148 | ₩34,148 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,074 | ₩34,181 | ₩34,074 | ₩34,181 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩33,994 | ₩34,007 | ₩33,981 | ₩34,007 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,834 | ₩33,862 | ₩33,807 | ₩33,807 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,927 | ₩33,927 | ₩33,755 | ₩33,834 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,018 | ₩34,018 | ₩33,954 | ₩33,965 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩33,954 | ₩33,981 | ₩33,954 | ₩33,981 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,767 | ₩33,801 | ₩33,714 | ₩33,801 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,914 | ₩33,927 | ₩33,818 | ₩33,818 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,007 | ₩34,007 | ₩33,821 | ₩33,898 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,714 | ₩33,863 | ₩33,714 | ₩33,794 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,661 | ₩33,754 | ₩33,661 | ₩33,739 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,781 | ₩33,781 | ₩33,476 | ₩33,476 | -0.90% | 5.8천 |
|---|