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 | ₩33,439 | ₩33,653 | ₩33,439 | ₩33,653 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,626 | ₩33,626 | ₩33,528 | ₩33,559 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,678 | ₩33,679 | ₩33,653 | ₩33,659 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,733 | ₩33,746 | ₩33,706 | ₩33,731 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,706 | ₩33,719 | ₩33,679 | ₩33,679 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,759 | ₩33,759 | ₩33,679 | ₩33,703 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,612 | ₩33,679 | ₩33,612 | ₩33,679 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,706 | ₩33,706 | ₩33,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,679 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,679 | ₩33,727 | ₩33,653 | ₩33,693 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,693 | ₩33,693 | ₩33,639 | ₩33,683 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,780 | ₩33,800 | ₩33,746 | ₩33,800 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,800 | ₩33,826 | ₩33,773 | ₩33,800 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,906 | ₩33,906 | ₩33,824 | ₩33,824 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩34,040 | ₩34,063 | ₩34,040 | ₩34,063 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩34,013 | ₩34,055 | ₩34,013 | ₩34,054 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,846 | ₩33,933 | ₩33,846 | ₩33,900 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,294 | ₩34,348 | ₩34,294 | ₩34,348 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,267 | ₩34,267 | ₩34,107 | ₩34,156 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,160 | ₩34,170 | ₩34,080 | ₩34,080 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,241 | ₩34,294 | ₩34,214 | ₩34,215 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,408 | ₩34,408 | ₩34,334 | ₩34,358 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,401 | ₩34,401 | ₩34,333 | ₩34,333 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,601 | ₩34,604 | ₩34,535 | ₩34,548 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,561 | ₩34,682 | ₩34,561 | ₩34,642 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,454 | ₩34,535 | ₩34,428 | ₩34,495 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,321 | ₩34,401 | ₩34,321 | ₩34,401 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,388 | ₩34,388 | ₩34,334 | ₩34,337 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,428 | ₩34,495 | ₩34,428 | ₩34,495 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,615 | ₩34,615 | ₩34,547 | ₩34,547 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,690 | ₩34,722 | ₩34,682 | ₩34,695 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,261 | ₩34,679 | ₩34,261 | ₩34,662 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,622 | ₩34,695 | ₩34,622 | ₩34,695 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,521 | ₩34,568 | ₩34,481 | ₩34,561 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,595 | ₩34,595 | ₩34,575 | ₩34,575 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,588 | ₩34,588 | ₩34,548 | ₩34,548 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,561 | ₩34,668 | ₩34,561 | ₩34,636 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,675 | ₩34,675 | ₩34,628 | ₩34,628 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,815 | ₩34,822 | ₩34,809 | ₩34,809 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,628 | ₩34,875 | ₩34,628 | ₩34,875 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩35,002 | ₩35,002 | ₩34,869 | ₩34,875 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,762 | ₩34,789 | ₩34,748 | ₩34,775 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,561 | ₩34,591 | ₩34,307 | ₩34,567 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,655 | ₩34,655 | ₩34,548 | ₩34,564 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,575 | ₩34,643 | ₩34,561 | ₩34,643 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,601 | ₩34,635 | ₩34,515 | ₩34,515 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,743 | ₩34,743 | ₩34,668 | ₩34,668 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,695 | ₩34,748 | ₩34,695 | ₩34,748 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,454 | ₩34,561 | ₩34,454 | ₩34,561 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,394 | ₩34,394 | ₩34,201 | ₩34,319 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,241 | ₩34,307 | ₩34,227 | ₩34,307 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,107 | ₩34,160 | ₩34,000 | ₩34,000 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,120 | ₩34,254 | ₩34,107 | ₩34,213 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,334 | ₩34,334 | ₩34,214 | ₩34,265 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,341 | ₩34,341 | ₩34,231 | ₩34,231 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,420 | ₩34,420 | ₩34,334 | ₩34,334 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,495 | ₩34,561 | ₩34,481 | ₩34,521 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,515 | ₩34,515 | ₩34,495 | ₩34,515 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,454 | ₩34,454 | ₩34,368 | ₩34,381 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,468 | ₩34,481 | ₩34,401 | ₩34,401 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,628 | ₩34,628 | ₩34,495 | ₩34,601 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,561 | ₩34,601 | ₩34,548 | ₩34,548 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,615 | ₩34,615 | ₩34,481 | ₩34,495 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,655 | ₩34,708 | ₩34,655 | ₩34,675 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,695 | ₩34,702 | ₩34,682 | ₩34,702 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,588 | ₩34,588 | ₩34,468 | ₩34,588 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,508 | ₩34,668 | ₩34,508 | ₩34,573 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,815 | ₩34,815 | ₩34,748 | ₩34,769 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,815 | ₩34,815 | ₩34,609 | ₩34,651 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,748 | ₩34,829 | ₩34,742 | ₩34,742 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,855 | ₩34,909 | ₩34,849 | ₩34,849 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,655 | ₩34,838 | ₩34,655 | ₩34,838 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,668 | ₩34,668 | ₩34,635 | ₩34,658 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,936 | ₩34,936 | ₩34,762 | ₩34,778 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,869 | ₩34,869 | ₩34,742 | ₩34,787 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,815 | ₩34,945 | ₩34,815 | ₩34,889 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,136 | ₩35,137 | ₩35,043 | ₩35,065 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,203 | ₩35,203 | ₩35,123 | ₩35,163 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,256 | ₩35,310 | ₩35,161 | ₩35,161 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,350 | ₩35,350 | ₩35,179 | ₩35,179 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,203 | ₩35,243 | ₩35,163 | ₩35,242 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,842 | ₩34,949 | ₩34,829 | ₩34,917 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,575 | ₩34,802 | ₩34,565 | ₩34,802 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,628 | ₩34,728 | ₩34,528 | ₩34,548 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,196 | ₩35,196 | ₩34,575 | ₩34,682 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,802 | ₩34,815 | ₩34,722 | ₩34,762 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,842 | ₩34,909 | ₩34,642 | ₩34,682 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,096 | ₩35,190 | ₩35,096 | ₩35,143 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,176 | ₩35,203 | ₩35,109 | ₩35,149 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,230 | ₩35,270 | ₩35,230 | ₩35,267 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩35,016 | ₩35,230 | ₩35,016 | ₩35,169 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,976 | ₩35,043 | ₩34,962 | ₩35,043 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,989 | ₩35,043 | ₩34,976 | ₩35,002 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,909 | ₩34,937 | ₩34,849 | ₩34,937 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,882 | ₩34,936 | ₩34,882 | ₩34,909 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,762 | ₩34,789 | ₩34,722 | ₩34,752 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,521 | ₩34,708 | ₩34,521 | ₩34,702 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,628 | ₩34,628 | ₩34,428 | ₩34,548 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,307 | ₩34,401 | ₩34,294 | ₩34,401 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,815 | ₩34,815 | ₩34,454 | ₩34,508 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,695 | ₩34,708 | ₩34,635 | ₩34,635 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,842 | ₩34,922 | ₩34,809 | ₩34,863 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,575 | ₩34,869 | ₩34,575 | ₩34,842 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,702 | ₩34,702 | ₩34,575 | ₩34,702 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,842 | ₩34,895 | ₩34,842 | ₩34,842 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,695 | ₩34,740 | ₩34,695 | ₩34,740 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,762 | ₩34,775 | ₩34,650 | ₩34,650 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,762 | ₩34,817 | ₩34,762 | ₩34,817 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,588 | ₩34,600 | ₩34,588 | ₩34,600 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,535 | ₩34,535 | ₩34,456 | ₩34,456 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,414 | ₩34,430 | ₩34,414 | ₩34,430 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,234 | ₩34,348 | ₩34,234 | ₩34,348 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,134 | ₩34,148 | ₩34,134 | ₩34,148 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,174 | ₩34,174 | ₩34,120 | ₩34,120 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,287 | ₩34,307 | ₩34,287 | ₩34,307 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,321 | ₩34,334 | ₩34,294 | ₩34,314 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,281 | ₩34,388 | ₩34,267 | ₩34,278 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,267 | ₩34,314 | ₩34,267 | ₩34,314 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,227 | ₩34,241 | ₩34,174 | ₩34,183 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,274 | ₩34,321 | ₩34,241 | ₩34,301 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,274 | ₩34,294 | ₩34,267 | ₩34,274 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,140 | ₩34,179 | ₩34,120 | ₩34,179 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,067 | ₩34,147 | ₩34,067 | ₩34,147 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩34,013 | ₩34,074 | ₩34,013 | ₩34,074 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,780 | ₩33,920 | ₩33,780 | ₩33,909 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,826 | ₩33,866 | ₩33,766 | ₩33,766 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,786 | ₩33,933 | ₩33,733 | ₩33,813 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,733 | ₩33,773 | ₩33,719 | ₩33,773 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,345 | ₩33,465 | ₩33,318 | ₩33,465 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,452 | ₩33,452 | ₩33,385 | ₩33,405 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,372 | ₩33,381 | ₩33,332 | ₩33,381 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,292 | ₩33,292 | ₩33,252 | ₩33,278 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,024 | ₩33,143 | ₩32,971 | ₩33,143 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,958 | ₩32,958 | ₩32,837 | ₩32,859 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩33,011 | ₩33,011 | ₩32,976 | ₩32,976 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,212 | ₩33,212 | ₩33,099 | ₩33,099 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,345 | ₩33,379 | ₩33,345 | ₩33,352 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,238 | ₩33,318 | ₩32,637 | ₩33,258 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,359 | ₩33,359 | ₩33,232 | ₩33,284 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,519 | ₩33,519 | ₩33,078 | ₩33,078 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,707 | ₩34,001 | ₩33,707 | ₩34,001 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,054 | ₩34,054 | ₩33,904 | ₩33,904 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,000 | ₩34,000 | ₩33,940 | ₩33,940 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩34,000 | ₩34,000 | ₩33,727 | ₩33,727 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,987 | ₩34,013 | ₩33,825 | ₩33,825 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,254 | ₩34,254 | ₩34,114 | ₩34,114 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,294 | ₩34,361 | ₩34,201 | ₩34,201 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,906 | ₩34,241 | ₩33,893 | ₩34,241 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,067 | ₩34,120 | ₩34,017 | ₩34,017 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,388 | ₩34,388 | ₩34,227 | ₩34,286 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,401 | ₩34,481 | ₩34,401 | ₩34,475 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,227 | ₩34,401 | ₩34,174 | ₩34,334 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,495 | ₩34,601 | ₩34,495 | ₩34,601 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,620 | ₩34,620 | ₩34,555 | ₩34,595 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,642 | ₩34,682 | ₩34,561 | ₩34,679 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,662 | ₩34,695 | ₩34,642 | ₩34,695 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,588 | ₩34,628 | ₩34,568 | ₩34,595 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,615 | ₩34,615 | ₩34,535 | ₩34,535 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,655 | ₩34,655 | ₩34,561 | ₩34,613 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,575 | ₩34,622 | ₩34,575 | ₩34,622 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,711 | ₩34,711 | ₩34,575 | ₩34,655 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,762 | ₩34,762 | ₩34,548 | ₩34,626 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,521 | ₩34,601 | ₩34,521 | ₩34,548 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,475 | ₩34,481 | ₩34,374 | ₩34,401 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,388 | ₩34,388 | ₩34,374 | ₩34,388 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,448 | ₩34,468 | ₩34,425 | ₩34,425 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,307 | ₩34,384 | ₩34,307 | ₩34,384 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,094 | ₩34,294 | ₩34,094 | ₩34,286 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,987 | ₩34,054 | ₩33,973 | ₩33,973 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,094 | ₩34,094 | ₩33,973 | ₩34,059 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,160 | ₩34,214 | ₩34,080 | ₩34,154 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,160 | ₩34,214 | ₩34,147 | ₩34,147 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,241 | ₩34,294 | ₩34,241 | ₩34,294 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,342 | ₩34,388 | ₩34,342 | ₩34,374 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,361 | ₩34,361 | ₩34,321 | ₩34,336 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,361 | ₩34,361 | ₩34,267 | ₩34,307 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,241 | ₩34,281 | ₩34,221 | ₩34,263 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,207 | ₩34,294 | ₩34,207 | ₩34,281 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,095 | ₩34,187 | ₩34,040 | ₩34,183 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,969 | ₩34,040 | ₩33,969 | ₩33,987 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,201 | ₩34,227 | ₩34,187 | ₩34,201 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,267 | ₩34,281 | ₩34,207 | ₩34,207 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,960 | ₩34,080 | ₩33,960 | ₩34,072 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,906 | ₩34,007 | ₩33,906 | ₩34,007 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,920 | ₩33,925 | ₩33,886 | ₩33,886 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩34,027 | ₩34,027 | ₩33,967 | ₩33,967 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,960 | ₩33,987 | ₩33,960 | ₩33,987 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,862 | ₩33,885 | ₩33,862 | ₩33,885 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,693 | ₩33,759 | ₩33,653 | ₩33,757 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,678 | ₩33,678 | ₩33,599 | ₩33,599 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,706 | ₩33,746 | ₩33,706 | ₩33,746 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,532 | ₩33,715 | ₩33,532 | ₩33,715 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,759 | ₩33,759 | ₩33,713 | ₩33,727 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,733 | ₩33,786 | ₩33,733 | ₩33,786 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,679 | ₩33,719 | ₩33,662 | ₩33,719 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,733 | ₩33,746 | ₩33,727 | ₩33,727 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,626 | ₩33,673 | ₩33,626 | ₩33,673 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,639 | ₩33,653 | ₩33,572 | ₩33,639 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,599 | ₩33,599 | ₩33,546 | ₩33,559 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,599 | ₩33,665 | ₩33,599 | ₩33,665 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,626 | ₩33,626 | ₩33,606 | ₩33,606 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,759 | ₩33,759 | ₩33,659 | ₩33,659 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,826 | ₩33,840 | ₩33,813 | ₩33,834 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,666 | ₩33,793 | ₩33,666 | ₩33,793 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,666 | ₩33,733 | ₩33,653 | ₩33,679 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,719 | ₩33,719 | ₩33,599 | ₩33,673 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,759 | ₩33,786 | ₩33,693 | ₩33,714 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,706 | ₩33,786 | ₩33,706 | ₩33,763 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,706 | ₩33,773 | ₩33,693 | ₩33,769 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,666 | ₩33,719 | ₩33,655 | ₩33,693 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,653 | ₩33,693 | ₩33,638 | ₩33,638 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,826 | ₩33,840 | ₩33,826 | ₩33,840 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,639 | ₩33,796 | ₩33,639 | ₩33,796 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,532 | ₩33,643 | ₩33,532 | ₩33,643 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,519 | ₩33,524 | ₩33,519 | ₩33,524 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,265 | ₩33,265 | ₩33,265 | ₩33,265 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,318 | ₩33,318 | ₩33,190 | ₩33,190 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,439 | ₩33,439 | ₩33,372 | ₩33,372 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,399 | ₩33,439 | ₩33,372 | ₩33,389 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,452 | ₩33,492 | ₩33,380 | ₩33,380 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,455 | ₩33,455 | ₩33,455 | ₩33,455 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,733 | ₩33,733 | ₩33,506 | ₩33,506 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,865 | ₩33,877 | ₩33,865 | ₩33,877 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,921 | ₩33,933 | ₩33,921 | ₩33,929 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,906 | ₩33,921 | ₩33,906 | ₩33,921 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,631 | ₩33,781 | ₩33,631 | ₩33,781 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,786 | ₩33,801 | ₩33,759 | ₩33,763 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,809 | ₩33,826 | ₩33,808 | ₩33,808 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,773 | ₩33,773 | ₩33,745 | ₩33,745 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,960 | ₩33,960 | ₩33,881 | ₩33,913 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,973 | ₩33,973 | ₩33,957 | ₩33,957 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩34,040 | ₩34,040 | ₩33,929 | ₩33,929 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,253 | ₩34,253 | ₩34,098 | ₩34,098 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,241 | ₩34,241 | ₩34,207 | ₩34,207 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,134 | ₩34,241 | ₩34,134 | ₩34,241 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,054 | ₩34,067 | ₩34,040 | ₩34,067 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,893 | ₩33,921 | ₩33,866 | ₩33,866 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,987 | ₩33,987 | ₩33,814 | ₩33,893 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,078 | ₩34,078 | ₩34,013 | ₩34,024 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩34,013 | ₩34,040 | ₩34,013 | ₩34,040 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,826 | ₩33,860 | ₩33,773 | ₩33,860 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,973 | ₩33,987 | ₩33,877 | ₩33,877 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,067 | ₩34,067 | ₩33,880 | ₩33,957 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,773 | ₩33,923 | ₩33,773 | ₩33,853 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,719 | ₩33,813 | ₩33,719 | ₩33,798 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,840 | ₩33,840 | ₩33,535 | ₩33,535 | -0.90% | 5.8천 |
|---|