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 | ₩33,396 | ₩33,610 | ₩33,396 | ₩33,610 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,583 | ₩33,583 | ₩33,486 | ₩33,516 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,635 | ₩33,636 | ₩33,610 | ₩33,616 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,690 | ₩33,703 | ₩33,663 | ₩33,689 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,663 | ₩33,676 | ₩33,636 | ₩33,636 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,717 | ₩33,717 | ₩33,636 | ₩33,660 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,570 | ₩33,636 | ₩33,570 | ₩33,636 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,663 | ₩33,663 | ₩33,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,636 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,636 | ₩33,685 | ₩33,610 | ₩33,650 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,650 | ₩33,650 | ₩33,596 | ₩33,640 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,737 | ₩33,757 | ₩33,703 | ₩33,757 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,757 | ₩33,783 | ₩33,730 | ₩33,757 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,863 | ₩33,863 | ₩33,781 | ₩33,781 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩33,997 | ₩34,020 | ₩33,997 | ₩34,020 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩33,970 | ₩34,012 | ₩33,970 | ₩34,010 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,803 | ₩33,890 | ₩33,803 | ₩33,857 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,250 | ₩34,304 | ₩34,250 | ₩34,304 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,224 | ₩34,224 | ₩34,064 | ₩34,113 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,117 | ₩34,126 | ₩34,037 | ₩34,037 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,197 | ₩34,250 | ₩34,170 | ₩34,172 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,364 | ₩34,364 | ₩34,290 | ₩34,315 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,357 | ₩34,357 | ₩34,289 | ₩34,289 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,557 | ₩34,560 | ₩34,491 | ₩34,504 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,517 | ₩34,638 | ₩34,517 | ₩34,597 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,411 | ₩34,491 | ₩34,384 | ₩34,451 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,277 | ₩34,357 | ₩34,277 | ₩34,357 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,344 | ₩34,344 | ₩34,290 | ₩34,293 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,384 | ₩34,451 | ₩34,384 | ₩34,451 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,571 | ₩34,571 | ₩34,503 | ₩34,503 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,646 | ₩34,678 | ₩34,638 | ₩34,651 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,217 | ₩34,635 | ₩34,217 | ₩34,618 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,577 | ₩34,651 | ₩34,577 | ₩34,651 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,477 | ₩34,524 | ₩34,437 | ₩34,517 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,551 | ₩34,551 | ₩34,531 | ₩34,531 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,544 | ₩34,544 | ₩34,504 | ₩34,504 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,517 | ₩34,624 | ₩34,517 | ₩34,592 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,631 | ₩34,631 | ₩34,584 | ₩34,584 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,771 | ₩34,778 | ₩34,764 | ₩34,764 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,584 | ₩34,831 | ₩34,584 | ₩34,831 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩34,958 | ₩34,958 | ₩34,824 | ₩34,831 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,718 | ₩34,744 | ₩34,704 | ₩34,731 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,517 | ₩34,547 | ₩34,264 | ₩34,523 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,611 | ₩34,611 | ₩34,504 | ₩34,520 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,531 | ₩34,599 | ₩34,517 | ₩34,599 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,557 | ₩34,591 | ₩34,471 | ₩34,471 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,699 | ₩34,699 | ₩34,624 | ₩34,624 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,651 | ₩34,704 | ₩34,651 | ₩34,704 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,411 | ₩34,517 | ₩34,411 | ₩34,517 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,351 | ₩34,351 | ₩34,157 | ₩34,276 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,197 | ₩34,264 | ₩34,184 | ₩34,264 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,064 | ₩34,117 | ₩33,957 | ₩33,957 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,077 | ₩34,210 | ₩34,064 | ₩34,169 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,290 | ₩34,290 | ₩34,170 | ₩34,221 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,297 | ₩34,297 | ₩34,188 | ₩34,188 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,376 | ₩34,376 | ₩34,290 | ₩34,290 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,451 | ₩34,517 | ₩34,437 | ₩34,477 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,471 | ₩34,471 | ₩34,451 | ₩34,471 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,411 | ₩34,411 | ₩34,324 | ₩34,337 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,424 | ₩34,437 | ₩34,357 | ₩34,357 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,584 | ₩34,584 | ₩34,451 | ₩34,557 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,517 | ₩34,557 | ₩34,504 | ₩34,504 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,571 | ₩34,571 | ₩34,437 | ₩34,451 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,611 | ₩34,664 | ₩34,611 | ₩34,631 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,651 | ₩34,658 | ₩34,638 | ₩34,658 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,544 | ₩34,544 | ₩34,424 | ₩34,544 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,464 | ₩34,624 | ₩34,464 | ₩34,529 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,771 | ₩34,771 | ₩34,704 | ₩34,724 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,771 | ₩34,771 | ₩34,565 | ₩34,607 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,704 | ₩34,784 | ₩34,698 | ₩34,698 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,811 | ₩34,864 | ₩34,804 | ₩34,804 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,611 | ₩34,794 | ₩34,611 | ₩34,794 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,624 | ₩34,624 | ₩34,591 | ₩34,614 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,891 | ₩34,891 | ₩34,718 | ₩34,734 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,824 | ₩34,824 | ₩34,698 | ₩34,743 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,771 | ₩34,900 | ₩34,771 | ₩34,844 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,091 | ₩35,093 | ₩34,998 | ₩35,021 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,158 | ₩35,158 | ₩35,078 | ₩35,118 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,211 | ₩35,265 | ₩35,117 | ₩35,117 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,305 | ₩35,305 | ₩35,134 | ₩35,134 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,158 | ₩35,198 | ₩35,118 | ₩35,197 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,798 | ₩34,904 | ₩34,784 | ₩34,872 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,531 | ₩34,758 | ₩34,521 | ₩34,758 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,584 | ₩34,684 | ₩34,484 | ₩34,504 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,151 | ₩35,151 | ₩34,531 | ₩34,638 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,758 | ₩34,771 | ₩34,678 | ₩34,718 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,798 | ₩34,864 | ₩34,597 | ₩34,638 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,051 | ₩35,145 | ₩35,051 | ₩35,098 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,131 | ₩35,158 | ₩35,065 | ₩35,105 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,185 | ₩35,225 | ₩35,185 | ₩35,222 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩34,971 | ₩35,185 | ₩34,971 | ₩35,125 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,931 | ₩34,998 | ₩34,918 | ₩34,998 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,945 | ₩34,998 | ₩34,931 | ₩34,958 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,864 | ₩34,892 | ₩34,804 | ₩34,892 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,838 | ₩34,891 | ₩34,838 | ₩34,864 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,718 | ₩34,744 | ₩34,678 | ₩34,708 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,477 | ₩34,664 | ₩34,477 | ₩34,658 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,584 | ₩34,584 | ₩34,384 | ₩34,504 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,264 | ₩34,357 | ₩34,250 | ₩34,357 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,771 | ₩34,771 | ₩34,411 | ₩34,464 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,651 | ₩34,664 | ₩34,591 | ₩34,591 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,798 | ₩34,878 | ₩34,764 | ₩34,819 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,531 | ₩34,824 | ₩34,531 | ₩34,798 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,658 | ₩34,658 | ₩34,531 | ₩34,658 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,798 | ₩34,851 | ₩34,798 | ₩34,798 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,651 | ₩34,696 | ₩34,651 | ₩34,696 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,718 | ₩34,731 | ₩34,606 | ₩34,606 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,718 | ₩34,772 | ₩34,718 | ₩34,772 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,544 | ₩34,556 | ₩34,544 | ₩34,556 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,491 | ₩34,491 | ₩34,412 | ₩34,412 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,371 | ₩34,387 | ₩34,371 | ₩34,387 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,190 | ₩34,304 | ₩34,190 | ₩34,304 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,090 | ₩34,105 | ₩34,090 | ₩34,105 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,130 | ₩34,130 | ₩34,077 | ₩34,077 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,244 | ₩34,264 | ₩34,244 | ₩34,264 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,277 | ₩34,290 | ₩34,250 | ₩34,270 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,237 | ₩34,344 | ₩34,224 | ₩34,234 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,224 | ₩34,270 | ₩34,224 | ₩34,270 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,184 | ₩34,197 | ₩34,130 | ₩34,140 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,230 | ₩34,277 | ₩34,197 | ₩34,257 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,230 | ₩34,250 | ₩34,224 | ₩34,230 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,097 | ₩34,136 | ₩34,077 | ₩34,136 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,024 | ₩34,104 | ₩34,024 | ₩34,104 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩33,970 | ₩34,030 | ₩33,970 | ₩34,030 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,737 | ₩33,877 | ₩33,737 | ₩33,866 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,783 | ₩33,823 | ₩33,723 | ₩33,723 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,743 | ₩33,890 | ₩33,690 | ₩33,770 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,690 | ₩33,730 | ₩33,676 | ₩33,730 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,303 | ₩33,423 | ₩33,276 | ₩33,423 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,410 | ₩33,410 | ₩33,343 | ₩33,363 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,329 | ₩33,339 | ₩33,289 | ₩33,339 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,249 | ₩33,249 | ₩33,209 | ₩33,236 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩32,982 | ₩33,101 | ₩32,929 | ₩33,101 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,916 | ₩32,916 | ₩32,796 | ₩32,817 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩32,969 | ₩32,969 | ₩32,934 | ₩32,934 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,169 | ₩33,169 | ₩33,057 | ₩33,057 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,303 | ₩33,336 | ₩33,303 | ₩33,309 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,196 | ₩33,276 | ₩32,595 | ₩33,216 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,316 | ₩33,316 | ₩33,189 | ₩33,241 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,476 | ₩33,476 | ₩33,036 | ₩33,036 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,664 | ₩33,958 | ₩33,664 | ₩33,958 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,010 | ₩34,010 | ₩33,861 | ₩33,861 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,040 | ₩34,040 | ₩34,040 | ₩34,040 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,957 | ₩33,957 | ₩33,897 | ₩33,897 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩33,957 | ₩33,957 | ₩33,685 | ₩33,685 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,943 | ₩33,970 | ₩33,782 | ₩33,782 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,210 | ₩34,210 | ₩34,070 | ₩34,070 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,250 | ₩34,317 | ₩34,157 | ₩34,157 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,863 | ₩34,197 | ₩33,850 | ₩34,197 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,024 | ₩34,077 | ₩33,974 | ₩33,974 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,344 | ₩34,344 | ₩34,184 | ₩34,242 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,357 | ₩34,437 | ₩34,357 | ₩34,431 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,184 | ₩34,357 | ₩34,130 | ₩34,290 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,451 | ₩34,557 | ₩34,451 | ₩34,557 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,576 | ₩34,576 | ₩34,511 | ₩34,551 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,597 | ₩34,638 | ₩34,517 | ₩34,635 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,618 | ₩34,651 | ₩34,597 | ₩34,651 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,544 | ₩34,584 | ₩34,524 | ₩34,551 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,571 | ₩34,571 | ₩34,491 | ₩34,491 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,611 | ₩34,611 | ₩34,517 | ₩34,569 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,531 | ₩34,577 | ₩34,531 | ₩34,577 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,667 | ₩34,667 | ₩34,531 | ₩34,611 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,718 | ₩34,718 | ₩34,504 | ₩34,581 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,477 | ₩34,557 | ₩34,477 | ₩34,504 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,431 | ₩34,437 | ₩34,331 | ₩34,357 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,344 | ₩34,344 | ₩34,331 | ₩34,344 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,404 | ₩34,424 | ₩34,381 | ₩34,381 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,264 | ₩34,340 | ₩34,264 | ₩34,340 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,050 | ₩34,250 | ₩34,050 | ₩34,242 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,943 | ₩34,010 | ₩33,930 | ₩33,930 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,050 | ₩34,050 | ₩33,930 | ₩34,016 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,117 | ₩34,170 | ₩34,037 | ₩34,110 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,117 | ₩34,170 | ₩34,104 | ₩34,104 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,118 | ₩34,118 | ₩34,118 | ₩34,118 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,197 | ₩34,250 | ₩34,197 | ₩34,250 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,299 | ₩34,344 | ₩34,299 | ₩34,331 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,317 | ₩34,317 | ₩34,277 | ₩34,292 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,317 | ₩34,317 | ₩34,224 | ₩34,264 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,197 | ₩34,237 | ₩34,177 | ₩34,220 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,164 | ₩34,250 | ₩34,164 | ₩34,237 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,052 | ₩34,144 | ₩33,997 | ₩34,140 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,926 | ₩33,997 | ₩33,926 | ₩33,943 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,157 | ₩34,184 | ₩34,144 | ₩34,157 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,224 | ₩34,237 | ₩34,164 | ₩34,164 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,917 | ₩34,037 | ₩33,917 | ₩34,029 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,863 | ₩33,963 | ₩33,863 | ₩33,963 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,877 | ₩33,882 | ₩33,843 | ₩33,843 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩33,983 | ₩33,983 | ₩33,923 | ₩33,923 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,917 | ₩33,943 | ₩33,917 | ₩33,943 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,819 | ₩33,842 | ₩33,819 | ₩33,842 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,650 | ₩33,717 | ₩33,610 | ₩33,714 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,635 | ₩33,635 | ₩33,556 | ₩33,556 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,663 | ₩33,703 | ₩33,663 | ₩33,703 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,490 | ₩33,672 | ₩33,490 | ₩33,672 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,717 | ₩33,717 | ₩33,670 | ₩33,685 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,690 | ₩33,743 | ₩33,690 | ₩33,743 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,636 | ₩33,676 | ₩33,619 | ₩33,676 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,690 | ₩33,703 | ₩33,685 | ₩33,685 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,583 | ₩33,630 | ₩33,583 | ₩33,630 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,596 | ₩33,610 | ₩33,530 | ₩33,596 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,556 | ₩33,556 | ₩33,503 | ₩33,516 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,556 | ₩33,622 | ₩33,556 | ₩33,622 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,583 | ₩33,583 | ₩33,563 | ₩33,563 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,717 | ₩33,717 | ₩33,616 | ₩33,616 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,783 | ₩33,797 | ₩33,770 | ₩33,791 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,623 | ₩33,750 | ₩33,623 | ₩33,750 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,623 | ₩33,690 | ₩33,610 | ₩33,636 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,676 | ₩33,676 | ₩33,556 | ₩33,630 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,717 | ₩33,743 | ₩33,650 | ₩33,671 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,663 | ₩33,743 | ₩33,663 | ₩33,721 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,663 | ₩33,730 | ₩33,650 | ₩33,726 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,623 | ₩33,676 | ₩33,612 | ₩33,650 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,610 | ₩33,650 | ₩33,595 | ₩33,595 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,783 | ₩33,797 | ₩33,783 | ₩33,797 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,596 | ₩33,753 | ₩33,596 | ₩33,753 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,490 | ₩33,600 | ₩33,490 | ₩33,600 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,476 | ₩33,482 | ₩33,476 | ₩33,482 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,276 | ₩33,276 | ₩33,148 | ₩33,148 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,396 | ₩33,396 | ₩33,329 | ₩33,329 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,356 | ₩33,396 | ₩33,329 | ₩33,347 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,410 | ₩33,450 | ₩33,337 | ₩33,337 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,690 | ₩33,690 | ₩33,463 | ₩33,463 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,822 | ₩33,834 | ₩33,822 | ₩33,834 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,878 | ₩33,890 | ₩33,878 | ₩33,886 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,863 | ₩33,878 | ₩33,863 | ₩33,878 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,588 | ₩33,738 | ₩33,588 | ₩33,738 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,743 | ₩33,758 | ₩33,717 | ₩33,721 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,766 | ₩33,783 | ₩33,765 | ₩33,765 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,730 | ₩33,730 | ₩33,702 | ₩33,702 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,917 | ₩33,917 | ₩33,838 | ₩33,870 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,930 | ₩33,930 | ₩33,914 | ₩33,914 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩33,997 | ₩33,997 | ₩33,886 | ₩33,886 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,209 | ₩34,209 | ₩34,054 | ₩34,054 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,197 | ₩34,197 | ₩34,164 | ₩34,164 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,090 | ₩34,197 | ₩34,090 | ₩34,197 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,010 | ₩34,024 | ₩33,997 | ₩34,024 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,850 | ₩33,878 | ₩33,823 | ₩33,823 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,943 | ₩33,943 | ₩33,771 | ₩33,850 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,034 | ₩34,034 | ₩33,970 | ₩33,981 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩33,970 | ₩33,997 | ₩33,970 | ₩33,997 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,783 | ₩33,817 | ₩33,730 | ₩33,817 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,930 | ₩33,943 | ₩33,834 | ₩33,834 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,024 | ₩34,024 | ₩33,837 | ₩33,914 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,730 | ₩33,879 | ₩33,730 | ₩33,810 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,676 | ₩33,770 | ₩33,676 | ₩33,755 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,797 | ₩33,797 | ₩33,492 | ₩33,492 | -0.90% | 5.8천 |
|---|