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 | ₩33,421 | ₩33,635 | ₩33,421 | ₩33,635 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,608 | ₩33,608 | ₩33,511 | ₩33,541 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,660 | ₩33,662 | ₩33,635 | ₩33,642 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,715 | ₩33,728 | ₩33,688 | ₩33,714 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,688 | ₩33,702 | ₩33,662 | ₩33,662 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,742 | ₩33,742 | ₩33,662 | ₩33,686 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,595 | ₩33,662 | ₩33,595 | ₩33,662 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,688 | ₩33,688 | ₩33,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,662 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,662 | ₩33,710 | ₩33,635 | ₩33,675 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,675 | ₩33,675 | ₩33,622 | ₩33,666 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,762 | ₩33,782 | ₩33,728 | ₩33,782 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,782 | ₩33,809 | ₩33,755 | ₩33,782 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,889 | ₩33,889 | ₩33,806 | ₩33,806 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩34,022 | ₩34,045 | ₩34,022 | ₩34,045 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩33,996 | ₩34,037 | ₩33,996 | ₩34,036 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,829 | ₩33,915 | ₩33,829 | ₩33,882 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,276 | ₩34,330 | ₩34,276 | ₩34,330 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,249 | ₩34,249 | ₩34,089 | ₩34,139 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,143 | ₩34,152 | ₩34,062 | ₩34,062 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,223 | ₩34,276 | ₩34,196 | ₩34,197 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,390 | ₩34,390 | ₩34,316 | ₩34,340 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,383 | ₩34,383 | ₩34,315 | ₩34,315 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,583 | ₩34,586 | ₩34,517 | ₩34,530 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,543 | ₩34,663 | ₩34,543 | ₩34,623 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,436 | ₩34,517 | ₩34,410 | ₩34,476 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,303 | ₩34,383 | ₩34,303 | ₩34,383 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,370 | ₩34,370 | ₩34,316 | ₩34,319 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,410 | ₩34,476 | ₩34,410 | ₩34,476 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,597 | ₩34,597 | ₩34,529 | ₩34,529 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,672 | ₩34,704 | ₩34,663 | ₩34,677 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,243 | ₩34,661 | ₩34,243 | ₩34,643 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,603 | ₩34,677 | ₩34,603 | ₩34,677 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,503 | ₩34,550 | ₩34,463 | ₩34,543 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,577 | ₩34,577 | ₩34,557 | ₩34,557 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,570 | ₩34,570 | ₩34,530 | ₩34,530 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,543 | ₩34,650 | ₩34,543 | ₩34,618 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,657 | ₩34,657 | ₩34,610 | ₩34,610 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,797 | ₩34,804 | ₩34,790 | ₩34,790 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,610 | ₩34,857 | ₩34,610 | ₩34,857 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩34,984 | ₩34,984 | ₩34,851 | ₩34,857 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,744 | ₩34,770 | ₩34,730 | ₩34,757 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,543 | ₩34,573 | ₩34,289 | ₩34,549 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,637 | ₩34,637 | ₩34,530 | ₩34,546 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,557 | ₩34,625 | ₩34,543 | ₩34,625 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,583 | ₩34,617 | ₩34,497 | ₩34,497 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,725 | ₩34,725 | ₩34,650 | ₩34,650 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,677 | ₩34,730 | ₩34,677 | ₩34,730 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,436 | ₩34,543 | ₩34,436 | ₩34,543 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,376 | ₩34,376 | ₩34,183 | ₩34,301 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,223 | ₩34,289 | ₩34,209 | ₩34,289 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,089 | ₩34,143 | ₩33,982 | ₩33,982 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,102 | ₩34,236 | ₩34,089 | ₩34,195 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,316 | ₩34,316 | ₩34,196 | ₩34,247 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,323 | ₩34,323 | ₩34,213 | ₩34,213 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,402 | ₩34,402 | ₩34,316 | ₩34,316 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,476 | ₩34,543 | ₩34,463 | ₩34,503 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,497 | ₩34,497 | ₩34,476 | ₩34,497 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,436 | ₩34,436 | ₩34,350 | ₩34,363 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,450 | ₩34,463 | ₩34,383 | ₩34,383 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,610 | ₩34,610 | ₩34,476 | ₩34,583 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,543 | ₩34,583 | ₩34,530 | ₩34,530 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,597 | ₩34,597 | ₩34,463 | ₩34,476 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,637 | ₩34,690 | ₩34,637 | ₩34,657 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,677 | ₩34,684 | ₩34,663 | ₩34,684 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,570 | ₩34,570 | ₩34,450 | ₩34,570 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,490 | ₩34,650 | ₩34,490 | ₩34,555 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,797 | ₩34,797 | ₩34,730 | ₩34,750 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,797 | ₩34,797 | ₩34,591 | ₩34,633 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,730 | ₩34,810 | ₩34,724 | ₩34,724 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,837 | ₩34,891 | ₩34,830 | ₩34,830 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,637 | ₩34,820 | ₩34,637 | ₩34,820 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,650 | ₩34,650 | ₩34,617 | ₩34,639 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,917 | ₩34,917 | ₩34,744 | ₩34,760 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,851 | ₩34,851 | ₩34,724 | ₩34,769 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,797 | ₩34,927 | ₩34,797 | ₩34,871 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,118 | ₩35,119 | ₩35,024 | ₩35,047 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,184 | ₩35,184 | ₩35,104 | ₩35,144 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,238 | ₩35,291 | ₩35,143 | ₩35,143 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,331 | ₩35,331 | ₩35,160 | ₩35,160 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,184 | ₩35,225 | ₩35,144 | ₩35,223 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,824 | ₩34,931 | ₩34,810 | ₩34,899 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,557 | ₩34,784 | ₩34,547 | ₩34,784 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,610 | ₩34,710 | ₩34,510 | ₩34,530 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,178 | ₩35,178 | ₩34,557 | ₩34,663 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,784 | ₩34,797 | ₩34,704 | ₩34,744 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,824 | ₩34,891 | ₩34,623 | ₩34,663 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,078 | ₩35,171 | ₩35,078 | ₩35,124 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,158 | ₩35,184 | ₩35,091 | ₩35,131 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,211 | ₩35,251 | ₩35,211 | ₩35,249 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩34,997 | ₩35,211 | ₩34,997 | ₩35,151 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,957 | ₩35,024 | ₩34,944 | ₩35,024 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,971 | ₩35,024 | ₩34,957 | ₩34,984 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,891 | ₩34,919 | ₩34,830 | ₩34,919 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,864 | ₩34,917 | ₩34,864 | ₩34,891 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,744 | ₩34,770 | ₩34,704 | ₩34,734 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,503 | ₩34,690 | ₩34,503 | ₩34,684 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,610 | ₩34,610 | ₩34,410 | ₩34,530 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,289 | ₩34,383 | ₩34,276 | ₩34,383 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,797 | ₩34,797 | ₩34,436 | ₩34,490 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,677 | ₩34,690 | ₩34,617 | ₩34,617 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,824 | ₩34,904 | ₩34,790 | ₩34,845 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,557 | ₩34,851 | ₩34,557 | ₩34,824 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,684 | ₩34,684 | ₩34,557 | ₩34,684 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,824 | ₩34,877 | ₩34,824 | ₩34,824 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,677 | ₩34,722 | ₩34,677 | ₩34,722 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,744 | ₩34,757 | ₩34,631 | ₩34,631 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,744 | ₩34,798 | ₩34,744 | ₩34,798 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,570 | ₩34,582 | ₩34,570 | ₩34,582 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,517 | ₩34,517 | ₩34,438 | ₩34,438 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,396 | ₩34,412 | ₩34,396 | ₩34,412 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,216 | ₩34,330 | ₩34,216 | ₩34,330 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,116 | ₩34,131 | ₩34,116 | ₩34,131 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,156 | ₩34,156 | ₩34,102 | ₩34,102 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,269 | ₩34,289 | ₩34,269 | ₩34,289 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,303 | ₩34,316 | ₩34,276 | ₩34,296 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,263 | ₩34,370 | ₩34,249 | ₩34,260 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,249 | ₩34,296 | ₩34,249 | ₩34,296 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,209 | ₩34,223 | ₩34,156 | ₩34,165 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,256 | ₩34,303 | ₩34,223 | ₩34,283 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,256 | ₩34,276 | ₩34,249 | ₩34,256 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,123 | ₩34,161 | ₩34,102 | ₩34,161 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,049 | ₩34,129 | ₩34,049 | ₩34,129 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,996 | ₩34,056 | ₩33,996 | ₩34,056 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,762 | ₩33,902 | ₩33,762 | ₩33,891 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,809 | ₩33,849 | ₩33,748 | ₩33,748 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,769 | ₩33,915 | ₩33,715 | ₩33,795 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,715 | ₩33,755 | ₩33,702 | ₩33,755 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,328 | ₩33,448 | ₩33,301 | ₩33,448 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,435 | ₩33,435 | ₩33,368 | ₩33,388 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,354 | ₩33,364 | ₩33,314 | ₩33,364 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,274 | ₩33,274 | ₩33,234 | ₩33,261 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,007 | ₩33,126 | ₩32,954 | ₩33,126 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,940 | ₩32,940 | ₩32,820 | ₩32,841 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩32,994 | ₩32,994 | ₩32,959 | ₩32,959 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,194 | ₩33,194 | ₩33,082 | ₩33,082 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,328 | ₩33,361 | ₩33,328 | ₩33,334 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,221 | ₩33,301 | ₩32,620 | ₩33,241 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,341 | ₩33,341 | ₩33,214 | ₩33,266 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,501 | ₩33,501 | ₩33,061 | ₩33,061 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,690 | ₩33,984 | ₩33,690 | ₩33,984 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,036 | ₩34,036 | ₩33,886 | ₩33,886 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,982 | ₩33,982 | ₩33,922 | ₩33,922 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩33,982 | ₩33,982 | ₩33,710 | ₩33,710 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,969 | ₩33,996 | ₩33,807 | ₩33,807 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,236 | ₩34,236 | ₩34,096 | ₩34,096 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,276 | ₩34,343 | ₩34,183 | ₩34,183 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,889 | ₩34,223 | ₩33,875 | ₩34,223 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,049 | ₩34,102 | ₩34,000 | ₩34,000 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,370 | ₩34,370 | ₩34,209 | ₩34,268 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,383 | ₩34,463 | ₩34,383 | ₩34,456 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,209 | ₩34,383 | ₩34,156 | ₩34,316 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,476 | ₩34,583 | ₩34,476 | ₩34,583 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,602 | ₩34,602 | ₩34,537 | ₩34,577 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,623 | ₩34,663 | ₩34,543 | ₩34,661 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,643 | ₩34,677 | ₩34,623 | ₩34,677 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,570 | ₩34,610 | ₩34,550 | ₩34,577 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,597 | ₩34,597 | ₩34,517 | ₩34,517 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,637 | ₩34,637 | ₩34,543 | ₩34,595 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,557 | ₩34,603 | ₩34,557 | ₩34,603 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,693 | ₩34,693 | ₩34,557 | ₩34,637 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,744 | ₩34,744 | ₩34,530 | ₩34,607 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,503 | ₩34,583 | ₩34,503 | ₩34,530 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,456 | ₩34,463 | ₩34,356 | ₩34,383 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,370 | ₩34,370 | ₩34,356 | ₩34,370 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,430 | ₩34,450 | ₩34,407 | ₩34,407 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,289 | ₩34,366 | ₩34,289 | ₩34,366 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,076 | ₩34,276 | ₩34,076 | ₩34,268 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,969 | ₩34,036 | ₩33,956 | ₩33,956 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,076 | ₩34,076 | ₩33,956 | ₩34,041 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,143 | ₩34,196 | ₩34,062 | ₩34,136 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,143 | ₩34,196 | ₩34,129 | ₩34,129 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,223 | ₩34,276 | ₩34,223 | ₩34,276 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,324 | ₩34,370 | ₩34,324 | ₩34,356 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,343 | ₩34,343 | ₩34,303 | ₩34,318 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,343 | ₩34,343 | ₩34,249 | ₩34,289 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,223 | ₩34,263 | ₩34,203 | ₩34,245 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,189 | ₩34,276 | ₩34,189 | ₩34,263 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,077 | ₩34,169 | ₩34,022 | ₩34,165 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,952 | ₩34,022 | ₩33,952 | ₩33,969 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,183 | ₩34,209 | ₩34,169 | ₩34,183 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,249 | ₩34,263 | ₩34,189 | ₩34,189 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,136 | ₩34,136 | ₩34,136 | ₩34,136 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,942 | ₩34,062 | ₩33,942 | ₩34,054 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,889 | ₩33,989 | ₩33,889 | ₩33,989 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,902 | ₩33,907 | ₩33,869 | ₩33,869 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩34,009 | ₩34,009 | ₩33,949 | ₩33,949 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,942 | ₩33,969 | ₩33,942 | ₩33,969 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,845 | ₩33,867 | ₩33,845 | ₩33,867 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,675 | ₩33,742 | ₩33,635 | ₩33,739 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,660 | ₩33,660 | ₩33,582 | ₩33,582 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,688 | ₩33,728 | ₩33,688 | ₩33,728 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,515 | ₩33,698 | ₩33,515 | ₩33,698 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,742 | ₩33,742 | ₩33,695 | ₩33,710 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,715 | ₩33,769 | ₩33,715 | ₩33,769 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,662 | ₩33,702 | ₩33,644 | ₩33,702 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,715 | ₩33,728 | ₩33,710 | ₩33,710 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,608 | ₩33,655 | ₩33,608 | ₩33,655 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,622 | ₩33,635 | ₩33,555 | ₩33,622 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,582 | ₩33,582 | ₩33,528 | ₩33,541 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,582 | ₩33,647 | ₩33,582 | ₩33,647 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,608 | ₩33,608 | ₩33,588 | ₩33,588 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,742 | ₩33,642 | ₩33,642 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,817 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,648 | ₩33,775 | ₩33,648 | ₩33,775 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,648 | ₩33,715 | ₩33,635 | ₩33,662 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,702 | ₩33,702 | ₩33,582 | ₩33,655 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,742 | ₩33,769 | ₩33,675 | ₩33,696 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,688 | ₩33,769 | ₩33,688 | ₩33,746 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,688 | ₩33,755 | ₩33,675 | ₩33,751 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,648 | ₩33,702 | ₩33,638 | ₩33,675 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,635 | ₩33,675 | ₩33,620 | ₩33,620 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,822 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,622 | ₩33,778 | ₩33,622 | ₩33,778 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,515 | ₩33,626 | ₩33,515 | ₩33,626 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,501 | ₩33,507 | ₩33,501 | ₩33,507 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,301 | ₩33,301 | ₩33,173 | ₩33,173 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,421 | ₩33,421 | ₩33,354 | ₩33,354 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,381 | ₩33,421 | ₩33,354 | ₩33,372 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,435 | ₩33,475 | ₩33,362 | ₩33,362 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,715 | ₩33,715 | ₩33,488 | ₩33,488 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,847 | ₩33,859 | ₩33,847 | ₩33,859 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,903 | ₩33,915 | ₩33,903 | ₩33,911 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,889 | ₩33,903 | ₩33,889 | ₩33,903 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,614 | ₩33,763 | ₩33,614 | ₩33,763 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,769 | ₩33,783 | ₩33,742 | ₩33,746 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,791 | ₩33,809 | ₩33,790 | ₩33,790 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,755 | ₩33,755 | ₩33,727 | ₩33,727 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,942 | ₩33,942 | ₩33,863 | ₩33,895 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,956 | ₩33,956 | ₩33,939 | ₩33,939 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩34,022 | ₩34,022 | ₩33,911 | ₩33,911 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,235 | ₩34,235 | ₩34,080 | ₩34,080 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,223 | ₩34,223 | ₩34,189 | ₩34,189 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,116 | ₩34,223 | ₩34,116 | ₩34,223 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,036 | ₩34,049 | ₩34,022 | ₩34,049 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,875 | ₩33,903 | ₩33,849 | ₩33,849 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,969 | ₩33,969 | ₩33,797 | ₩33,875 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,060 | ₩34,060 | ₩33,996 | ₩34,006 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩33,996 | ₩34,022 | ₩33,996 | ₩34,022 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,809 | ₩33,842 | ₩33,755 | ₩33,842 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,956 | ₩33,969 | ₩33,859 | ₩33,859 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,049 | ₩34,049 | ₩33,862 | ₩33,939 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,755 | ₩33,905 | ₩33,755 | ₩33,835 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,702 | ₩33,795 | ₩33,702 | ₩33,781 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,822 | ₩33,822 | ₩33,517 | ₩33,517 | -0.90% | 5.8천 |
|---|