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 | ₩33,444 | ₩33,658 | ₩33,444 | ₩33,658 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,631 | ₩33,631 | ₩33,534 | ₩33,564 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,683 | ₩33,685 | ₩33,658 | ₩33,665 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,738 | ₩33,751 | ₩33,711 | ₩33,737 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,711 | ₩33,725 | ₩33,685 | ₩33,685 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,765 | ₩33,765 | ₩33,685 | ₩33,709 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,618 | ₩33,685 | ₩33,618 | ₩33,685 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,711 | ₩33,711 | ₩33,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,685 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,685 | ₩33,733 | ₩33,658 | ₩33,698 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,698 | ₩33,698 | ₩33,644 | ₩33,689 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,785 | ₩33,805 | ₩33,751 | ₩33,805 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,805 | ₩33,832 | ₩33,778 | ₩33,805 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,912 | ₩33,912 | ₩33,829 | ₩33,829 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩34,045 | ₩34,068 | ₩34,045 | ₩34,068 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩34,019 | ₩34,060 | ₩34,019 | ₩34,059 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,852 | ₩33,939 | ₩33,852 | ₩33,905 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,299 | ₩34,353 | ₩34,299 | ₩34,353 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,273 | ₩34,273 | ₩34,112 | ₩34,162 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,166 | ₩34,175 | ₩34,086 | ₩34,086 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,246 | ₩34,299 | ₩34,219 | ₩34,221 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,413 | ₩34,413 | ₩34,340 | ₩34,364 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,406 | ₩34,406 | ₩34,338 | ₩34,338 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,607 | ₩34,610 | ₩34,540 | ₩34,553 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,567 | ₩34,687 | ₩34,567 | ₩34,647 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,460 | ₩34,540 | ₩34,433 | ₩34,500 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,326 | ₩34,406 | ₩34,326 | ₩34,406 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,393 | ₩34,393 | ₩34,340 | ₩34,342 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,433 | ₩34,500 | ₩34,433 | ₩34,500 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,620 | ₩34,620 | ₩34,552 | ₩34,552 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,695 | ₩34,727 | ₩34,687 | ₩34,700 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,266 | ₩34,684 | ₩34,266 | ₩34,667 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,627 | ₩34,700 | ₩34,627 | ₩34,700 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,527 | ₩34,573 | ₩34,487 | ₩34,567 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,600 | ₩34,600 | ₩34,580 | ₩34,580 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,594 | ₩34,594 | ₩34,553 | ₩34,553 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,567 | ₩34,674 | ₩34,567 | ₩34,642 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,680 | ₩34,680 | ₩34,634 | ₩34,634 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,821 | ₩34,827 | ₩34,814 | ₩34,814 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,634 | ₩34,881 | ₩34,634 | ₩34,881 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩35,008 | ₩35,008 | ₩34,874 | ₩34,881 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,767 | ₩34,794 | ₩34,754 | ₩34,781 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,567 | ₩34,596 | ₩34,313 | ₩34,572 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,660 | ₩34,660 | ₩34,553 | ₩34,569 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,580 | ₩34,648 | ₩34,567 | ₩34,648 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,607 | ₩34,640 | ₩34,520 | ₩34,520 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,749 | ₩34,749 | ₩34,674 | ₩34,674 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,700 | ₩34,754 | ₩34,700 | ₩34,754 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,460 | ₩34,567 | ₩34,460 | ₩34,567 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,400 | ₩34,400 | ₩34,206 | ₩34,325 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,246 | ₩34,313 | ₩34,233 | ₩34,313 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,112 | ₩34,166 | ₩34,005 | ₩34,005 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,126 | ₩34,259 | ₩34,112 | ₩34,218 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,340 | ₩34,340 | ₩34,219 | ₩34,270 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,346 | ₩34,346 | ₩34,237 | ₩34,237 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,425 | ₩34,425 | ₩34,340 | ₩34,340 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,500 | ₩34,567 | ₩34,487 | ₩34,527 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,520 | ₩34,520 | ₩34,500 | ₩34,520 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,460 | ₩34,460 | ₩34,373 | ₩34,386 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,384 | ₩34,384 | ₩34,384 | ₩34,384 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,473 | ₩34,487 | ₩34,406 | ₩34,406 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,634 | ₩34,634 | ₩34,500 | ₩34,607 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,567 | ₩34,607 | ₩34,553 | ₩34,553 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,620 | ₩34,620 | ₩34,487 | ₩34,500 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,660 | ₩34,714 | ₩34,660 | ₩34,680 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,700 | ₩34,707 | ₩34,687 | ₩34,707 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,594 | ₩34,594 | ₩34,473 | ₩34,594 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,513 | ₩34,674 | ₩34,513 | ₩34,579 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,821 | ₩34,821 | ₩34,754 | ₩34,774 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,821 | ₩34,821 | ₩34,615 | ₩34,656 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,754 | ₩34,834 | ₩34,747 | ₩34,747 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,861 | ₩34,914 | ₩34,854 | ₩34,854 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,660 | ₩34,843 | ₩34,660 | ₩34,843 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,674 | ₩34,674 | ₩34,640 | ₩34,663 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,941 | ₩34,941 | ₩34,767 | ₩34,783 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,874 | ₩34,874 | ₩34,747 | ₩34,793 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,821 | ₩34,950 | ₩34,821 | ₩34,894 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,142 | ₩35,143 | ₩35,048 | ₩35,071 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,208 | ₩35,208 | ₩35,128 | ₩35,168 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,262 | ₩35,315 | ₩35,167 | ₩35,167 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,355 | ₩35,355 | ₩35,184 | ₩35,184 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,208 | ₩35,249 | ₩35,168 | ₩35,247 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,848 | ₩34,954 | ₩34,834 | ₩34,922 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,580 | ₩34,807 | ₩34,571 | ₩34,807 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,634 | ₩34,734 | ₩34,533 | ₩34,553 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,202 | ₩35,202 | ₩34,580 | ₩34,687 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,807 | ₩34,821 | ₩34,727 | ₩34,767 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,848 | ₩34,914 | ₩34,647 | ₩34,687 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,101 | ₩35,195 | ₩35,101 | ₩35,148 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,182 | ₩35,208 | ₩35,115 | ₩35,155 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,235 | ₩35,275 | ₩35,235 | ₩35,273 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩35,021 | ₩35,235 | ₩35,021 | ₩35,175 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,981 | ₩35,048 | ₩34,968 | ₩35,048 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,995 | ₩35,048 | ₩34,981 | ₩35,008 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,914 | ₩34,942 | ₩34,854 | ₩34,942 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,888 | ₩34,941 | ₩34,888 | ₩34,914 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,767 | ₩34,794 | ₩34,727 | ₩34,758 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,527 | ₩34,714 | ₩34,527 | ₩34,707 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,634 | ₩34,634 | ₩34,433 | ₩34,553 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,313 | ₩34,406 | ₩34,299 | ₩34,406 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,821 | ₩34,821 | ₩34,460 | ₩34,513 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,700 | ₩34,714 | ₩34,640 | ₩34,640 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,848 | ₩34,928 | ₩34,814 | ₩34,869 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,580 | ₩34,874 | ₩34,580 | ₩34,848 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,707 | ₩34,707 | ₩34,580 | ₩34,707 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,848 | ₩34,901 | ₩34,848 | ₩34,848 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,700 | ₩34,746 | ₩34,700 | ₩34,746 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,767 | ₩34,781 | ₩34,655 | ₩34,655 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,767 | ₩34,822 | ₩34,767 | ₩34,822 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,594 | ₩34,606 | ₩34,594 | ₩34,606 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,540 | ₩34,540 | ₩34,461 | ₩34,461 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,420 | ₩34,436 | ₩34,420 | ₩34,436 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,239 | ₩34,353 | ₩34,239 | ₩34,353 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,139 | ₩34,154 | ₩34,139 | ₩34,154 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,179 | ₩34,179 | ₩34,126 | ₩34,126 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,293 | ₩34,313 | ₩34,293 | ₩34,313 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,326 | ₩34,340 | ₩34,299 | ₩34,320 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,286 | ₩34,393 | ₩34,273 | ₩34,283 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,273 | ₩34,320 | ₩34,273 | ₩34,320 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,233 | ₩34,246 | ₩34,179 | ₩34,189 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,279 | ₩34,326 | ₩34,246 | ₩34,306 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,279 | ₩34,299 | ₩34,273 | ₩34,279 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,146 | ₩34,185 | ₩34,126 | ₩34,185 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,072 | ₩34,152 | ₩34,072 | ₩34,152 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩34,019 | ₩34,079 | ₩34,019 | ₩34,079 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,785 | ₩33,925 | ₩33,785 | ₩33,914 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,832 | ₩33,872 | ₩33,771 | ₩33,771 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,792 | ₩33,939 | ₩33,738 | ₩33,818 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,738 | ₩33,778 | ₩33,725 | ₩33,778 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,350 | ₩33,471 | ₩33,324 | ₩33,471 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,457 | ₩33,457 | ₩33,391 | ₩33,411 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,377 | ₩33,387 | ₩33,337 | ₩33,387 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,297 | ₩33,297 | ₩33,257 | ₩33,284 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,030 | ₩33,149 | ₩32,976 | ₩33,149 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,963 | ₩32,963 | ₩32,842 | ₩32,864 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩33,016 | ₩33,016 | ₩32,981 | ₩32,981 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,217 | ₩33,217 | ₩33,104 | ₩33,104 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,350 | ₩33,384 | ₩33,350 | ₩33,357 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,243 | ₩33,324 | ₩32,642 | ₩33,264 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,364 | ₩33,364 | ₩33,237 | ₩33,289 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,524 | ₩33,524 | ₩33,083 | ₩33,083 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,713 | ₩34,007 | ₩33,713 | ₩34,007 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,059 | ₩34,059 | ₩33,909 | ₩33,909 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,088 | ₩34,088 | ₩34,088 | ₩34,088 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,005 | ₩34,005 | ₩33,945 | ₩33,945 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩34,005 | ₩34,005 | ₩33,733 | ₩33,733 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,992 | ₩34,019 | ₩33,830 | ₩33,830 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,259 | ₩34,259 | ₩34,119 | ₩34,119 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,299 | ₩34,366 | ₩34,206 | ₩34,206 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,912 | ₩34,246 | ₩33,898 | ₩34,246 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,072 | ₩34,126 | ₩34,023 | ₩34,023 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,393 | ₩34,393 | ₩34,233 | ₩34,291 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,406 | ₩34,487 | ₩34,406 | ₩34,480 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,233 | ₩34,406 | ₩34,179 | ₩34,340 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,500 | ₩34,607 | ₩34,500 | ₩34,607 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,626 | ₩34,626 | ₩34,560 | ₩34,600 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,647 | ₩34,687 | ₩34,567 | ₩34,684 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,667 | ₩34,700 | ₩34,647 | ₩34,700 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,594 | ₩34,634 | ₩34,573 | ₩34,600 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,620 | ₩34,620 | ₩34,540 | ₩34,540 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,660 | ₩34,660 | ₩34,567 | ₩34,619 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,580 | ₩34,627 | ₩34,580 | ₩34,627 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,717 | ₩34,717 | ₩34,580 | ₩34,660 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,767 | ₩34,767 | ₩34,553 | ₩34,631 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,527 | ₩34,607 | ₩34,527 | ₩34,553 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,480 | ₩34,487 | ₩34,380 | ₩34,406 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,393 | ₩34,393 | ₩34,380 | ₩34,393 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,453 | ₩34,473 | ₩34,430 | ₩34,430 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,313 | ₩34,389 | ₩34,313 | ₩34,389 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,099 | ₩34,299 | ₩34,099 | ₩34,291 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,992 | ₩34,059 | ₩33,979 | ₩33,979 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,099 | ₩34,099 | ₩33,979 | ₩34,064 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,166 | ₩34,219 | ₩34,086 | ₩34,159 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,166 | ₩34,219 | ₩34,152 | ₩34,152 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,167 | ₩34,167 | ₩34,167 | ₩34,167 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,246 | ₩34,299 | ₩34,246 | ₩34,299 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,348 | ₩34,393 | ₩34,348 | ₩34,380 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,366 | ₩34,366 | ₩34,326 | ₩34,341 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,366 | ₩34,366 | ₩34,273 | ₩34,313 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,246 | ₩34,286 | ₩34,226 | ₩34,269 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,213 | ₩34,299 | ₩34,213 | ₩34,286 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,100 | ₩34,193 | ₩34,045 | ₩34,189 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,975 | ₩34,045 | ₩33,975 | ₩33,992 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,206 | ₩34,233 | ₩34,193 | ₩34,206 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,273 | ₩34,286 | ₩34,213 | ₩34,213 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,965 | ₩34,086 | ₩33,965 | ₩34,078 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,912 | ₩34,012 | ₩33,912 | ₩34,012 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,925 | ₩33,931 | ₩33,892 | ₩33,892 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩34,032 | ₩34,032 | ₩33,972 | ₩33,972 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,965 | ₩33,992 | ₩33,965 | ₩33,992 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,868 | ₩33,890 | ₩33,868 | ₩33,890 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,698 | ₩33,765 | ₩33,658 | ₩33,762 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,683 | ₩33,683 | ₩33,604 | ₩33,604 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,711 | ₩33,751 | ₩33,711 | ₩33,751 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,538 | ₩33,721 | ₩33,538 | ₩33,721 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,765 | ₩33,765 | ₩33,718 | ₩33,733 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,738 | ₩33,792 | ₩33,738 | ₩33,792 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,685 | ₩33,725 | ₩33,667 | ₩33,725 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,738 | ₩33,751 | ₩33,733 | ₩33,733 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,631 | ₩33,678 | ₩33,631 | ₩33,678 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,644 | ₩33,658 | ₩33,578 | ₩33,644 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,604 | ₩33,604 | ₩33,551 | ₩33,564 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,604 | ₩33,670 | ₩33,604 | ₩33,670 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,631 | ₩33,631 | ₩33,611 | ₩33,611 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,765 | ₩33,765 | ₩33,665 | ₩33,665 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,832 | ₩33,845 | ₩33,818 | ₩33,840 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,671 | ₩33,798 | ₩33,671 | ₩33,798 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,671 | ₩33,738 | ₩33,658 | ₩33,685 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,725 | ₩33,725 | ₩33,604 | ₩33,678 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,765 | ₩33,792 | ₩33,698 | ₩33,719 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,711 | ₩33,792 | ₩33,711 | ₩33,769 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,711 | ₩33,778 | ₩33,698 | ₩33,774 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,671 | ₩33,725 | ₩33,661 | ₩33,698 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,658 | ₩33,698 | ₩33,643 | ₩33,643 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,832 | ₩33,845 | ₩33,832 | ₩33,845 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,644 | ₩33,801 | ₩33,644 | ₩33,801 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,538 | ₩33,648 | ₩33,538 | ₩33,648 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,524 | ₩33,530 | ₩33,524 | ₩33,530 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,324 | ₩33,324 | ₩33,195 | ₩33,195 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,444 | ₩33,444 | ₩33,377 | ₩33,377 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,404 | ₩33,444 | ₩33,377 | ₩33,395 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,457 | ₩33,497 | ₩33,385 | ₩33,385 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,738 | ₩33,738 | ₩33,511 | ₩33,511 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,870 | ₩33,882 | ₩33,870 | ₩33,882 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,927 | ₩33,939 | ₩33,927 | ₩33,935 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,912 | ₩33,927 | ₩33,912 | ₩33,927 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,636 | ₩33,786 | ₩33,636 | ₩33,786 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,792 | ₩33,806 | ₩33,765 | ₩33,769 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,814 | ₩33,832 | ₩33,813 | ₩33,813 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,778 | ₩33,778 | ₩33,750 | ₩33,750 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,965 | ₩33,965 | ₩33,886 | ₩33,919 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,979 | ₩33,979 | ₩33,963 | ₩33,963 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩34,045 | ₩34,045 | ₩33,935 | ₩33,935 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,258 | ₩34,258 | ₩34,103 | ₩34,103 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,246 | ₩34,246 | ₩34,213 | ₩34,213 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,139 | ₩34,246 | ₩34,139 | ₩34,246 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,059 | ₩34,072 | ₩34,045 | ₩34,072 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,898 | ₩33,927 | ₩33,872 | ₩33,872 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,992 | ₩33,992 | ₩33,820 | ₩33,898 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,083 | ₩34,083 | ₩34,019 | ₩34,029 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩34,019 | ₩34,045 | ₩34,019 | ₩34,045 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,832 | ₩33,865 | ₩33,778 | ₩33,865 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,979 | ₩33,992 | ₩33,882 | ₩33,882 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,072 | ₩34,072 | ₩33,885 | ₩33,963 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,778 | ₩33,928 | ₩33,778 | ₩33,858 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,725 | ₩33,818 | ₩33,725 | ₩33,804 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,845 | ₩33,845 | ₩33,540 | ₩33,540 | -0.90% | 5.8천 |
|---|