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 | ₩33,425 | ₩33,639 | ₩33,425 | ₩33,639 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,613 | ₩33,613 | ₩33,515 | ₩33,546 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,665 | ₩33,666 | ₩33,639 | ₩33,646 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,719 | ₩33,733 | ₩33,693 | ₩33,718 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,693 | ₩33,706 | ₩33,666 | ₩33,666 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,746 | ₩33,746 | ₩33,666 | ₩33,690 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,599 | ₩33,666 | ₩33,599 | ₩33,666 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,693 | ₩33,693 | ₩33,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,666 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,666 | ₩33,714 | ₩33,639 | ₩33,679 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,679 | ₩33,679 | ₩33,626 | ₩33,670 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,766 | ₩33,786 | ₩33,733 | ₩33,786 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,786 | ₩33,813 | ₩33,759 | ₩33,786 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,893 | ₩33,893 | ₩33,810 | ₩33,810 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩34,027 | ₩34,049 | ₩34,027 | ₩34,049 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩34,000 | ₩34,041 | ₩34,000 | ₩34,040 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,833 | ₩33,920 | ₩33,833 | ₩33,886 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,280 | ₩34,334 | ₩34,280 | ₩34,334 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,254 | ₩34,254 | ₩34,093 | ₩34,143 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,147 | ₩34,156 | ₩34,067 | ₩34,067 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,227 | ₩34,280 | ₩34,200 | ₩34,202 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,394 | ₩34,394 | ₩34,321 | ₩34,345 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,387 | ₩34,387 | ₩34,319 | ₩34,319 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,588 | ₩34,590 | ₩34,521 | ₩34,534 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,548 | ₩34,668 | ₩34,548 | ₩34,628 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,441 | ₩34,521 | ₩34,414 | ₩34,481 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,307 | ₩34,387 | ₩34,307 | ₩34,387 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,374 | ₩34,374 | ₩34,321 | ₩34,323 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,414 | ₩34,481 | ₩34,414 | ₩34,481 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,601 | ₩34,601 | ₩34,533 | ₩34,533 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,676 | ₩34,708 | ₩34,668 | ₩34,681 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,247 | ₩34,665 | ₩34,247 | ₩34,648 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,608 | ₩34,681 | ₩34,608 | ₩34,681 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,508 | ₩34,554 | ₩34,468 | ₩34,548 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,581 | ₩34,581 | ₩34,561 | ₩34,561 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,574 | ₩34,574 | ₩34,534 | ₩34,534 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,548 | ₩34,655 | ₩34,548 | ₩34,622 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,661 | ₩34,661 | ₩34,614 | ₩34,614 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,801 | ₩34,808 | ₩34,795 | ₩34,795 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,614 | ₩34,862 | ₩34,614 | ₩34,862 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩34,989 | ₩34,989 | ₩34,855 | ₩34,862 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,748 | ₩34,775 | ₩34,735 | ₩34,761 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,548 | ₩34,577 | ₩34,294 | ₩34,553 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,641 | ₩34,641 | ₩34,534 | ₩34,550 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,561 | ₩34,629 | ₩34,548 | ₩34,629 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,588 | ₩34,621 | ₩34,501 | ₩34,501 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,729 | ₩34,729 | ₩34,655 | ₩34,655 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,681 | ₩34,735 | ₩34,681 | ₩34,735 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,441 | ₩34,548 | ₩34,441 | ₩34,548 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,381 | ₩34,381 | ₩34,187 | ₩34,306 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,227 | ₩34,294 | ₩34,214 | ₩34,294 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,093 | ₩34,147 | ₩33,987 | ₩33,987 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,107 | ₩34,240 | ₩34,093 | ₩34,199 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,321 | ₩34,321 | ₩34,200 | ₩34,251 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,327 | ₩34,327 | ₩34,218 | ₩34,218 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,406 | ₩34,406 | ₩34,321 | ₩34,321 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,481 | ₩34,548 | ₩34,468 | ₩34,508 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,501 | ₩34,501 | ₩34,481 | ₩34,501 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,441 | ₩34,441 | ₩34,354 | ₩34,367 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,365 | ₩34,365 | ₩34,365 | ₩34,365 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,454 | ₩34,468 | ₩34,387 | ₩34,387 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,614 | ₩34,614 | ₩34,481 | ₩34,588 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,548 | ₩34,588 | ₩34,534 | ₩34,534 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,601 | ₩34,601 | ₩34,468 | ₩34,481 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,641 | ₩34,695 | ₩34,641 | ₩34,661 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,681 | ₩34,688 | ₩34,668 | ₩34,688 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,574 | ₩34,574 | ₩34,454 | ₩34,574 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,494 | ₩34,655 | ₩34,494 | ₩34,560 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,801 | ₩34,801 | ₩34,735 | ₩34,755 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,801 | ₩34,801 | ₩34,596 | ₩34,637 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,735 | ₩34,815 | ₩34,728 | ₩34,728 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,842 | ₩34,895 | ₩34,835 | ₩34,835 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,641 | ₩34,824 | ₩34,641 | ₩34,824 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,655 | ₩34,655 | ₩34,621 | ₩34,644 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,922 | ₩34,922 | ₩34,748 | ₩34,764 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,855 | ₩34,855 | ₩34,728 | ₩34,773 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,801 | ₩34,931 | ₩34,801 | ₩34,875 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,122 | ₩35,123 | ₩35,029 | ₩35,051 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,189 | ₩35,189 | ₩35,109 | ₩35,149 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,242 | ₩35,296 | ₩35,148 | ₩35,148 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,336 | ₩35,336 | ₩35,165 | ₩35,165 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,189 | ₩35,229 | ₩35,149 | ₩35,228 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,828 | ₩34,935 | ₩34,815 | ₩34,903 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,561 | ₩34,788 | ₩34,552 | ₩34,788 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,614 | ₩34,715 | ₩34,514 | ₩34,534 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,182 | ₩35,182 | ₩34,561 | ₩34,668 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,788 | ₩34,801 | ₩34,708 | ₩34,748 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,828 | ₩34,895 | ₩34,628 | ₩34,668 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,082 | ₩35,176 | ₩35,082 | ₩35,129 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,162 | ₩35,189 | ₩35,095 | ₩35,135 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,216 | ₩35,256 | ₩35,216 | ₩35,253 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩35,002 | ₩35,216 | ₩35,002 | ₩35,156 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,962 | ₩35,029 | ₩34,948 | ₩35,029 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,975 | ₩35,029 | ₩34,962 | ₩34,989 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,895 | ₩34,923 | ₩34,835 | ₩34,923 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,868 | ₩34,922 | ₩34,868 | ₩34,895 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,748 | ₩34,775 | ₩34,708 | ₩34,739 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,508 | ₩34,695 | ₩34,508 | ₩34,688 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,614 | ₩34,614 | ₩34,414 | ₩34,534 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,294 | ₩34,387 | ₩34,280 | ₩34,387 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,801 | ₩34,801 | ₩34,441 | ₩34,494 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,681 | ₩34,695 | ₩34,621 | ₩34,621 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,828 | ₩34,908 | ₩34,795 | ₩34,850 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,561 | ₩34,855 | ₩34,561 | ₩34,828 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,688 | ₩34,688 | ₩34,561 | ₩34,688 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,828 | ₩34,882 | ₩34,828 | ₩34,828 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,681 | ₩34,727 | ₩34,681 | ₩34,727 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,748 | ₩34,761 | ₩34,636 | ₩34,636 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,748 | ₩34,803 | ₩34,748 | ₩34,803 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,574 | ₩34,586 | ₩34,574 | ₩34,586 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,521 | ₩34,521 | ₩34,442 | ₩34,442 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,401 | ₩34,417 | ₩34,401 | ₩34,417 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,220 | ₩34,334 | ₩34,220 | ₩34,334 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,120 | ₩34,135 | ₩34,120 | ₩34,135 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,160 | ₩34,160 | ₩34,107 | ₩34,107 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,274 | ₩34,294 | ₩34,274 | ₩34,294 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,307 | ₩34,321 | ₩34,280 | ₩34,301 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,267 | ₩34,374 | ₩34,254 | ₩34,264 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,254 | ₩34,301 | ₩34,254 | ₩34,301 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,214 | ₩34,227 | ₩34,160 | ₩34,170 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,260 | ₩34,307 | ₩34,227 | ₩34,287 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,260 | ₩34,280 | ₩34,254 | ₩34,260 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,127 | ₩34,166 | ₩34,107 | ₩34,166 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,053 | ₩34,134 | ₩34,053 | ₩34,134 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩34,000 | ₩34,060 | ₩34,000 | ₩34,060 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,766 | ₩33,906 | ₩33,766 | ₩33,896 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,813 | ₩33,853 | ₩33,753 | ₩33,753 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,773 | ₩33,920 | ₩33,719 | ₩33,800 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,719 | ₩33,759 | ₩33,706 | ₩33,759 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,332 | ₩33,452 | ₩33,305 | ₩33,452 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,439 | ₩33,439 | ₩33,372 | ₩33,392 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,359 | ₩33,368 | ₩33,319 | ₩33,368 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,279 | ₩33,279 | ₩33,238 | ₩33,265 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,011 | ₩33,130 | ₩32,958 | ₩33,130 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,945 | ₩32,945 | ₩32,824 | ₩32,846 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩32,998 | ₩32,998 | ₩32,963 | ₩32,963 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,198 | ₩33,198 | ₩33,086 | ₩33,086 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,332 | ₩33,365 | ₩33,332 | ₩33,339 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,225 | ₩33,305 | ₩32,624 | ₩33,245 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,345 | ₩33,345 | ₩33,218 | ₩33,270 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,506 | ₩33,506 | ₩33,065 | ₩33,065 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,694 | ₩33,988 | ₩33,694 | ₩33,988 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,040 | ₩34,040 | ₩33,890 | ₩33,890 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,069 | ₩34,069 | ₩34,069 | ₩34,069 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,987 | ₩33,987 | ₩33,926 | ₩33,926 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩33,987 | ₩33,987 | ₩33,714 | ₩33,714 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,973 | ₩34,000 | ₩33,812 | ₩33,812 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,240 | ₩34,240 | ₩34,100 | ₩34,100 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,280 | ₩34,347 | ₩34,187 | ₩34,187 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,893 | ₩34,227 | ₩33,880 | ₩34,227 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,053 | ₩34,107 | ₩34,004 | ₩34,004 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,374 | ₩34,374 | ₩34,214 | ₩34,272 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,387 | ₩34,468 | ₩34,387 | ₩34,461 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,214 | ₩34,387 | ₩34,160 | ₩34,321 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,481 | ₩34,588 | ₩34,481 | ₩34,588 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,606 | ₩34,606 | ₩34,541 | ₩34,581 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,628 | ₩34,668 | ₩34,548 | ₩34,665 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,648 | ₩34,681 | ₩34,628 | ₩34,681 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,574 | ₩34,614 | ₩34,554 | ₩34,581 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,601 | ₩34,601 | ₩34,521 | ₩34,521 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,641 | ₩34,641 | ₩34,548 | ₩34,600 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,561 | ₩34,608 | ₩34,561 | ₩34,608 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,697 | ₩34,697 | ₩34,561 | ₩34,641 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,748 | ₩34,748 | ₩34,534 | ₩34,612 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,508 | ₩34,588 | ₩34,508 | ₩34,534 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,461 | ₩34,468 | ₩34,361 | ₩34,387 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,374 | ₩34,374 | ₩34,361 | ₩34,374 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,434 | ₩34,454 | ₩34,411 | ₩34,411 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,294 | ₩34,370 | ₩34,294 | ₩34,370 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,080 | ₩34,280 | ₩34,080 | ₩34,272 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,973 | ₩34,040 | ₩33,960 | ₩33,960 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,080 | ₩34,080 | ₩33,960 | ₩34,045 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,147 | ₩34,200 | ₩34,067 | ₩34,140 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,147 | ₩34,200 | ₩34,134 | ₩34,134 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,227 | ₩34,280 | ₩34,227 | ₩34,280 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,329 | ₩34,374 | ₩34,329 | ₩34,361 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,347 | ₩34,347 | ₩34,307 | ₩34,322 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,347 | ₩34,347 | ₩34,254 | ₩34,294 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,227 | ₩34,267 | ₩34,207 | ₩34,250 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,194 | ₩34,280 | ₩34,194 | ₩34,267 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,081 | ₩34,174 | ₩34,027 | ₩34,170 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,956 | ₩34,027 | ₩33,956 | ₩33,973 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,187 | ₩34,214 | ₩34,174 | ₩34,187 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,254 | ₩34,267 | ₩34,194 | ₩34,194 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,087 | ₩34,087 | ₩34,087 | ₩34,087 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,946 | ₩34,067 | ₩33,946 | ₩34,059 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,893 | ₩33,993 | ₩33,893 | ₩33,993 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,906 | ₩33,912 | ₩33,873 | ₩33,873 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩34,013 | ₩34,013 | ₩33,953 | ₩33,953 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,946 | ₩33,973 | ₩33,946 | ₩33,973 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,849 | ₩33,872 | ₩33,849 | ₩33,872 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,679 | ₩33,746 | ₩33,639 | ₩33,743 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,665 | ₩33,665 | ₩33,586 | ₩33,586 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,693 | ₩33,733 | ₩33,693 | ₩33,733 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,519 | ₩33,702 | ₩33,519 | ₩33,702 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,746 | ₩33,746 | ₩33,699 | ₩33,714 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,719 | ₩33,773 | ₩33,719 | ₩33,773 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,666 | ₩33,706 | ₩33,649 | ₩33,706 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,719 | ₩33,733 | ₩33,714 | ₩33,714 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,613 | ₩33,659 | ₩33,613 | ₩33,659 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,626 | ₩33,639 | ₩33,559 | ₩33,626 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,586 | ₩33,586 | ₩33,532 | ₩33,546 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,586 | ₩33,651 | ₩33,586 | ₩33,651 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,613 | ₩33,613 | ₩33,592 | ₩33,592 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,746 | ₩33,746 | ₩33,646 | ₩33,646 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,813 | ₩33,826 | ₩33,800 | ₩33,821 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,653 | ₩33,779 | ₩33,653 | ₩33,779 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,653 | ₩33,719 | ₩33,639 | ₩33,666 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,706 | ₩33,706 | ₩33,586 | ₩33,659 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,746 | ₩33,773 | ₩33,679 | ₩33,701 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,693 | ₩33,773 | ₩33,693 | ₩33,750 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,693 | ₩33,759 | ₩33,679 | ₩33,755 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,653 | ₩33,706 | ₩33,642 | ₩33,679 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,639 | ₩33,679 | ₩33,625 | ₩33,625 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,813 | ₩33,826 | ₩33,813 | ₩33,826 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,626 | ₩33,782 | ₩33,626 | ₩33,782 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,519 | ₩33,630 | ₩33,519 | ₩33,630 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,506 | ₩33,511 | ₩33,506 | ₩33,511 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,305 | ₩33,305 | ₩33,177 | ₩33,177 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,425 | ₩33,425 | ₩33,359 | ₩33,359 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,385 | ₩33,425 | ₩33,359 | ₩33,376 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,439 | ₩33,479 | ₩33,367 | ₩33,367 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,441 | ₩33,441 | ₩33,441 | ₩33,441 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,719 | ₩33,719 | ₩33,492 | ₩33,492 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,852 | ₩33,864 | ₩33,852 | ₩33,864 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,908 | ₩33,920 | ₩33,908 | ₩33,916 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,893 | ₩33,908 | ₩33,893 | ₩33,908 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,618 | ₩33,767 | ₩33,618 | ₩33,767 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,773 | ₩33,788 | ₩33,746 | ₩33,750 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,796 | ₩33,813 | ₩33,794 | ₩33,794 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,759 | ₩33,759 | ₩33,731 | ₩33,731 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,946 | ₩33,946 | ₩33,868 | ₩33,900 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,960 | ₩33,960 | ₩33,944 | ₩33,944 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩34,027 | ₩34,027 | ₩33,916 | ₩33,916 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,239 | ₩34,239 | ₩34,084 | ₩34,084 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,227 | ₩34,227 | ₩34,194 | ₩34,194 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,120 | ₩34,227 | ₩34,120 | ₩34,227 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,040 | ₩34,053 | ₩34,027 | ₩34,053 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,880 | ₩33,908 | ₩33,853 | ₩33,853 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,973 | ₩33,973 | ₩33,801 | ₩33,880 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,064 | ₩34,064 | ₩34,000 | ₩34,011 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩34,000 | ₩34,027 | ₩34,000 | ₩34,027 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,813 | ₩33,846 | ₩33,759 | ₩33,846 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,960 | ₩33,973 | ₩33,864 | ₩33,864 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,053 | ₩34,053 | ₩33,866 | ₩33,944 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,759 | ₩33,909 | ₩33,759 | ₩33,840 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,706 | ₩33,800 | ₩33,706 | ₩33,785 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,826 | ₩33,826 | ₩33,522 | ₩33,522 | -0.90% | 5.8천 |
|---|