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 | ₩33,441 | ₩33,655 | ₩33,441 | ₩33,655 | +0.64% | 1.8만 |
| 2026.10.08 | ₩33,628 | ₩33,628 | ₩33,531 | ₩33,562 | -0.20% | 3.7천 |
| 2026.10.07 | ₩33,680 | ₩33,682 | ₩33,655 | ₩33,662 | -0.06% | 4.6천 |
| 2026.10.06 | ₩33,735 | ₩33,749 | ₩33,709 | ₩33,734 | -0.00% | 5.1만 |
| 2026.10.05 | ₩33,709 | ₩33,722 | ₩33,682 | ₩33,682 | -0.08% | 2.9만 |
| 2026.10.02 | ₩33,762 | ₩33,762 | ₩33,682 | ₩33,706 | -0.17% | 12.4만 |
| 2026.10.01 | ₩33,615 | ₩33,682 | ₩33,615 | ₩33,682 | +0.20% | 5.1만 |
| 2026.09.30 | ₩33,709 | ₩33,709 | ₩33,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,682 |
| -0.08% |
| 1.3만 |
| 2026.09.29 | ₩33,682 | ₩33,730 | ₩33,655 | ₩33,695 | +0.04% | 1.5만 |
|---|
| 2026.09.28 | ₩33,695 | ₩33,695 | ₩33,642 | ₩33,686 | -0.03% | 1.2만 |
|---|
| 2026.09.25 | ₩33,782 | ₩33,802 | ₩33,749 | ₩33,802 | +0.06% | 2.7천 |
|---|
| 2026.09.24 | ₩33,802 | ₩33,829 | ₩33,775 | ₩33,802 | 0.00% | 2.8천 |
|---|
| 2026.09.23 | ₩33,909 | ₩33,909 | ₩33,826 | ₩33,826 | -0.24% | 5.9천 |
|---|
| 2026.09.22 | ₩34,043 | ₩34,065 | ₩34,043 | ₩34,065 | +0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩34,016 | ₩34,057 | ₩34,016 | ₩34,056 | +0.12% | 1.3만 |
|---|
| 2026.09.18 | ₩33,849 | ₩33,936 | ₩33,849 | ₩33,902 | +0.16% | 1.2만 |
|---|
| 2026.09.17 | ₩34,297 | ₩34,350 | ₩34,297 | ₩34,350 | +0.16% | 9.4천 |
|---|
| 2026.09.16 | ₩34,270 | ₩34,270 | ₩34,110 | ₩34,159 | -0.32% | 1.2만 |
|---|
| 2026.09.15 | ₩34,163 | ₩34,172 | ₩34,083 | ₩34,083 | -0.23% | 8.6천 |
|---|
| 2026.09.14 | ₩34,243 | ₩34,297 | ₩34,216 | ₩34,218 | -0.07% | 2.6천 |
|---|
| 2026.09.11 | ₩34,410 | ₩34,410 | ₩34,337 | ₩34,361 | -0.14% | 7.6천 |
|---|
| 2026.09.10 | ₩34,404 | ₩34,404 | ₩34,335 | ₩34,335 | -0.20% | 8.4천 |
|---|
| 2026.09.09 | ₩34,604 | ₩34,607 | ₩34,537 | ₩34,551 | -0.15% | 1.4만 |
|---|
| 2026.09.08 | ₩34,564 | ₩34,684 | ₩34,564 | ₩34,644 | +0.23% | 1.2만 |
|---|
| 2026.09.04 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 500 |
|---|
| 2026.09.03 | ₩34,457 | ₩34,537 | ₩34,430 | ₩34,497 | +0.12% | 1.5만 |
|---|
| 2026.09.02 | ₩34,323 | ₩34,404 | ₩34,323 | ₩34,404 | +0.23% | 6.3천 |
|---|
| 2026.09.01 | ₩34,390 | ₩34,390 | ₩34,337 | ₩34,339 | -0.15% | 1.9천 |
|---|
| 2026.08.31 | ₩34,430 | ₩34,497 | ₩34,430 | ₩34,497 | +0.19% | 1.3천 |
|---|
| 2026.08.28 | ₩34,617 | ₩34,617 | ₩34,549 | ₩34,549 | -0.20% | 200 |
|---|
| 2026.08.27 | ₩34,692 | ₩34,724 | ₩34,684 | ₩34,698 | +0.02% | 1.6만 |
|---|
| 2026.08.26 | ₩34,263 | ₩34,682 | ₩34,263 | ₩34,664 | +1.17% | 5.6천 |
|---|
| 2026.08.25 | ₩34,624 | ₩34,698 | ₩34,624 | ₩34,698 | +0.21% | 6.3천 |
|---|
| 2026.08.24 | ₩34,524 | ₩34,571 | ₩34,484 | ₩34,564 | +0.12% | 4.7천 |
|---|
| 2026.08.21 | ₩34,597 | ₩34,597 | ₩34,577 | ₩34,577 | -0.06% | 3.6천 |
|---|
| 2026.08.20 | ₩34,591 | ₩34,591 | ₩34,551 | ₩34,551 | -0.12% | 7.4천 |
|---|
| 2026.08.19 | ₩34,564 | ₩34,671 | ₩34,564 | ₩34,639 | +0.22% | 2.7천 |
|---|
| 2026.08.18 | ₩34,678 | ₩34,678 | ₩34,631 | ₩34,631 | -0.13% | 3.5천 |
|---|
| 2026.08.17 | ₩34,818 | ₩34,825 | ₩34,811 | ₩34,811 | -0.02% | 2.1천 |
|---|
| 2026.08.14 | ₩34,631 | ₩34,878 | ₩34,631 | ₩34,878 | +0.71% | 600 |
|---|
| 2026.08.13 | ₩35,005 | ₩35,005 | ₩34,871 | ₩34,878 | -0.36% | 5.7천 |
|---|
| 2026.08.12 | ₩34,764 | ₩34,791 | ₩34,751 | ₩34,778 | +0.04% | 1.7천 |
|---|
| 2026.08.11 | ₩34,564 | ₩34,593 | ₩34,310 | ₩34,569 | +0.02% | 4.1만 |
|---|
| 2026.08.10 | ₩34,658 | ₩34,658 | ₩34,551 | ₩34,567 | -0.26% | 5.7만 |
|---|
| 2026.08.07 | ₩34,577 | ₩34,645 | ₩34,564 | ₩34,645 | +0.20% | 3.6만 |
|---|
| 2026.08.06 | ₩34,604 | ₩34,637 | ₩34,517 | ₩34,517 | -0.25% | 5.2천 |
|---|
| 2026.08.05 | ₩34,746 | ₩34,746 | ₩34,671 | ₩34,671 | -0.22% | 5.1천 |
|---|
| 2026.08.04 | ₩34,698 | ₩34,751 | ₩34,698 | ₩34,751 | +0.15% | 1.1천 |
|---|
| 2026.08.03 | ₩34,457 | ₩34,564 | ₩34,457 | ₩34,564 | +0.31% | 4.8천 |
|---|
| 2026.07.31 | ₩34,397 | ₩34,397 | ₩34,203 | ₩34,322 | -0.22% | 2.7천 |
|---|
| 2026.07.30 | ₩34,243 | ₩34,310 | ₩34,230 | ₩34,310 | +0.20% | 8.2천 |
|---|
| 2026.07.29 | ₩34,110 | ₩34,163 | ₩34,003 | ₩34,003 | -0.31% | 4.6천 |
|---|
| 2026.07.28 | ₩34,123 | ₩34,257 | ₩34,110 | ₩34,215 | +0.27% | 7.5천 |
|---|
| 2026.07.27 | ₩34,337 | ₩34,337 | ₩34,216 | ₩34,267 | -0.20% | 1.3만 |
|---|
| 2026.07.24 | ₩34,343 | ₩34,343 | ₩34,234 | ₩34,234 | -0.32% | 1.1천 |
|---|
| 2026.07.23 | ₩34,422 | ₩34,422 | ₩34,337 | ₩34,337 | -0.25% | 1.7천 |
|---|
| 2026.07.22 | ₩34,497 | ₩34,564 | ₩34,484 | ₩34,524 | +0.08% | 1.8만 |
|---|
| 2026.07.21 | ₩34,517 | ₩34,517 | ₩34,497 | ₩34,517 | 0.00% | 4.7천 |
|---|
| 2026.07.20 | ₩34,457 | ₩34,457 | ₩34,370 | ₩34,384 | -0.21% | 2.1천 |
|---|
| 2026.07.17 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩34,470 | ₩34,484 | ₩34,404 | ₩34,404 | -0.19% | 1.4천 |
|---|
| 2026.07.15 | ₩34,631 | ₩34,631 | ₩34,497 | ₩34,604 | -0.08% | 5.6천 |
|---|
| 2026.07.14 | ₩34,564 | ₩34,604 | ₩34,551 | ₩34,551 | -0.04% | 8.4천 |
|---|
| 2026.07.13 | ₩34,617 | ₩34,617 | ₩34,484 | ₩34,497 | -0.35% | 6.5천 |
|---|
| 2026.07.10 | ₩34,658 | ₩34,711 | ₩34,658 | ₩34,678 | +0.06% | 5.8천 |
|---|
| 2026.07.09 | ₩34,698 | ₩34,704 | ₩34,684 | ₩34,704 | +0.02% | 500 |
|---|
| 2026.07.08 | ₩34,591 | ₩34,591 | ₩34,470 | ₩34,591 | 0.00% | 4.6천 |
|---|
| 2026.07.07 | ₩34,510 | ₩34,671 | ₩34,510 | ₩34,576 | +0.19% | 1.1만 |
|---|
| 2026.07.06 | ₩34,818 | ₩34,818 | ₩34,751 | ₩34,771 | -0.13% | 8.1만 |
|---|
| 2026.07.02 | ₩34,818 | ₩34,818 | ₩34,612 | ₩34,654 | -0.47% | 4.9천 |
|---|
| 2026.07.01 | ₩34,751 | ₩34,831 | ₩34,744 | ₩34,744 | -0.02% | 6만 |
|---|
| 2026.06.30 | ₩34,858 | ₩34,911 | ₩34,851 | ₩34,851 | -0.02% | 6천 |
|---|
| 2026.06.29 | ₩34,658 | ₩34,841 | ₩34,658 | ₩34,841 | +0.53% | 300 |
|---|
| 2026.06.26 | ₩34,671 | ₩34,671 | ₩34,637 | ₩34,660 | -0.03% | 900 |
|---|
| 2026.06.25 | ₩34,938 | ₩34,938 | ₩34,764 | ₩34,780 | -0.45% | 6.5천 |
|---|
| 2026.06.24 | ₩34,871 | ₩34,871 | ₩34,744 | ₩34,790 | -0.23% | 1.1천 |
|---|
| 2026.06.23 | ₩34,818 | ₩34,948 | ₩34,818 | ₩34,891 | +0.21% | 2.9천 |
|---|
| 2026.06.22 | ₩35,139 | ₩35,140 | ₩35,045 | ₩35,068 | -0.20% | 1.6만 |
|---|
| 2026.06.18 | ₩35,206 | ₩35,206 | ₩35,125 | ₩35,165 | -0.11% | 1천 |
|---|
| 2026.06.17 | ₩35,259 | ₩35,312 | ₩35,164 | ₩35,164 | -0.27% | 1.6만 |
|---|
| 2026.06.16 | ₩35,353 | ₩35,353 | ₩35,181 | ₩35,181 | -0.48% | 6.6천 |
|---|
| 2026.06.15 | ₩35,206 | ₩35,246 | ₩35,165 | ₩35,244 | +0.11% | 7.7천 |
|---|
| 2026.06.12 | ₩34,845 | ₩34,952 | ₩34,831 | ₩34,919 | +0.21% | 60.2만 |
|---|
| 2026.06.11 | ₩34,577 | ₩34,805 | ₩34,568 | ₩34,805 | +0.66% | 1.7만 |
|---|
| 2026.06.10 | ₩34,631 | ₩34,731 | ₩34,531 | ₩34,551 | -0.23% | 5.8만 |
|---|
| 2026.06.09 | ₩35,199 | ₩35,199 | ₩34,577 | ₩34,684 | -1.46% | 1.8천 |
|---|
| 2026.06.08 | ₩34,805 | ₩34,818 | ₩34,724 | ₩34,764 | -0.12% | 3.1만 |
|---|
| 2026.06.05 | ₩34,845 | ₩34,911 | ₩34,644 | ₩34,684 | -0.46% | 8.2천 |
|---|
| 2026.06.04 | ₩35,099 | ₩35,192 | ₩35,099 | ₩35,145 | +0.13% | 4.4천 |
|---|
| 2026.06.03 | ₩35,179 | ₩35,206 | ₩35,112 | ₩35,152 | -0.08% | 6.8천 |
|---|
| 2026.06.02 | ₩35,232 | ₩35,272 | ₩35,232 | ₩35,270 | +0.11% | 1.8천 |
|---|
| 2026.06.01 | ₩35,018 | ₩35,232 | ₩35,018 | ₩35,172 | +0.44% | 6.1천 |
|---|
| 2026.05.29 | ₩34,978 | ₩35,045 | ₩34,965 | ₩35,045 | +0.19% | 1.4만 |
|---|
| 2026.05.28 | ₩34,992 | ₩35,045 | ₩34,978 | ₩35,005 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,911 | ₩34,940 | ₩34,851 | ₩34,940 | +0.08% | 5천 |
|---|
| 2026.05.26 | ₩34,885 | ₩34,938 | ₩34,885 | ₩34,911 | +0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩34,764 | ₩34,791 | ₩34,724 | ₩34,755 | -0.03% | 6.6천 |
|---|
| 2026.05.21 | ₩34,524 | ₩34,711 | ₩34,524 | ₩34,704 | +0.52% | 2만 |
|---|
| 2026.05.20 | ₩34,631 | ₩34,631 | ₩34,430 | ₩34,551 | -0.23% | 2.7천 |
|---|
| 2026.05.19 | ₩34,310 | ₩34,404 | ₩34,297 | ₩34,404 | +0.27% | 2.6천 |
|---|
| 2026.05.18 | ₩34,818 | ₩34,818 | ₩34,457 | ₩34,510 | -0.88% | 4.1천 |
|---|
| 2026.05.15 | ₩34,698 | ₩34,711 | ₩34,637 | ₩34,637 | -0.17% | 6.5천 |
|---|
| 2026.05.14 | ₩34,845 | ₩34,925 | ₩34,811 | ₩34,866 | +0.06% | 5.2만 |
|---|
| 2026.05.13 | ₩34,577 | ₩34,871 | ₩34,577 | ₩34,845 | +0.77% | 8만 |
|---|
| 2026.05.12 | ₩34,704 | ₩34,704 | ₩34,577 | ₩34,704 | 0.00% | 5.7천 |
|---|
| 2026.05.11 | ₩34,845 | ₩34,898 | ₩34,845 | ₩34,845 | 0.00% | 8.3천 |
|---|
| 2026.05.08 | ₩34,698 | ₩34,743 | ₩34,698 | ₩34,743 | +0.13% | 600 |
|---|
| 2026.05.07 | ₩34,764 | ₩34,778 | ₩34,652 | ₩34,652 | -0.32% | 2천 |
|---|
| 2026.05.06 | ₩34,764 | ₩34,819 | ₩34,764 | ₩34,819 | +0.16% | 1.1천 |
|---|
| 2026.05.05 | ₩34,591 | ₩34,603 | ₩34,591 | ₩34,603 | +0.03% | 1.4천 |
|---|
| 2026.05.04 | ₩34,537 | ₩34,537 | ₩34,458 | ₩34,458 | -0.23% | 2만 |
|---|
| 2026.05.01 | ₩34,417 | ₩34,433 | ₩34,417 | ₩34,433 | +0.05% | 1.9천 |
|---|
| 2026.04.30 | ₩34,236 | ₩34,350 | ₩34,236 | ₩34,350 | +0.33% | 1.3천 |
|---|
| 2026.04.29 | ₩34,136 | ₩34,151 | ₩34,136 | ₩34,151 | +0.04% | 2.4천 |
|---|
| 2026.04.28 | ₩34,176 | ₩34,176 | ₩34,123 | ₩34,123 | -0.16% | 800 |
|---|
| 2026.04.27 | ₩34,290 | ₩34,310 | ₩34,290 | ₩34,310 | +0.06% | 2.3천 |
|---|
| 2026.04.24 | ₩34,323 | ₩34,337 | ₩34,297 | ₩34,317 | -0.02% | 2.1만 |
|---|
| 2026.04.23 | ₩34,283 | ₩34,390 | ₩34,270 | ₩34,281 | -0.01% | 2.3천 |
|---|
| 2026.04.22 | ₩34,270 | ₩34,317 | ₩34,270 | ₩34,317 | +0.14% | 900 |
|---|
| 2026.04.21 | ₩34,230 | ₩34,243 | ₩34,176 | ₩34,186 | -0.13% | 1.7천 |
|---|
| 2026.04.20 | ₩34,277 | ₩34,323 | ₩34,243 | ₩34,303 | +0.08% | 9천 |
|---|
| 2026.04.17 | ₩34,277 | ₩34,297 | ₩34,270 | ₩34,277 | 0.00% | 1.9천 |
|---|
| 2026.04.16 | ₩34,143 | ₩34,182 | ₩34,123 | ₩34,182 | +0.11% | 1.7천 |
|---|
| 2026.04.15 | ₩34,069 | ₩34,150 | ₩34,069 | ₩34,150 | +0.24% | 700 |
|---|
| 2026.04.14 | ₩34,016 | ₩34,076 | ₩34,016 | ₩34,076 | +0.18% | 900 |
|---|
| 2026.04.13 | ₩33,782 | ₩33,922 | ₩33,782 | ₩33,912 | +0.38% | 2.7천 |
|---|
| 2026.04.10 | ₩33,829 | ₩33,869 | ₩33,769 | ₩33,769 | -0.18% | 3.1천 |
|---|
| 2026.04.09 | ₩33,789 | ₩33,936 | ₩33,735 | ₩33,815 | +0.08% | 5천 |
|---|
| 2026.04.08 | ₩33,735 | ₩33,775 | ₩33,722 | ₩33,775 | +0.12% | 3.6만 |
|---|
| 2026.04.07 | ₩33,348 | ₩33,468 | ₩33,321 | ₩33,468 | +0.36% | 1.3만 |
|---|
| 2026.04.06 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,408 | -0.14% | 4.5만 |
|---|
| 2026.04.02 | ₩33,374 | ₩33,384 | ₩33,334 | ₩33,384 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩33,294 | ₩33,294 | ₩33,254 | ₩33,281 | -0.04% | 1.5천 |
|---|
| 2026.03.31 | ₩33,027 | ₩33,146 | ₩32,973 | ₩33,146 | +0.36% | 700 |
|---|
| 2026.03.30 | ₩32,960 | ₩32,960 | ₩32,840 | ₩32,861 | -0.30% | 7.7천 |
|---|
| 2026.03.27 | ₩33,014 | ₩33,014 | ₩32,979 | ₩32,979 | -0.11% | 4.7천 |
|---|
| 2026.03.26 | ₩33,214 | ₩33,214 | ₩33,102 | ₩33,102 | -0.34% | 200 |
|---|
| 2026.03.25 | ₩33,348 | ₩33,381 | ₩33,348 | ₩33,354 | +0.02% | 600 |
|---|
| 2026.03.24 | ₩33,241 | ₩33,321 | ₩32,639 | ₩33,261 | +0.06% | 3.3만 |
|---|
| 2026.03.23 | ₩33,361 | ₩33,361 | ₩33,234 | ₩33,286 | -0.22% | 5.1천 |
|---|
| 2026.03.20 | ₩33,521 | ₩33,521 | ₩33,080 | ₩33,080 | -1.32% | 2.2천 |
|---|
| 2026.03.19 | ₩33,710 | ₩34,004 | ₩33,710 | ₩34,004 | +0.87% | 1천 |
|---|
| 2026.03.18 | ₩34,056 | ₩34,056 | ₩33,906 | ₩33,906 | -0.44% | 1.3천 |
|---|
| 2026.03.17 | ₩34,085 | ₩34,085 | ₩34,085 | ₩34,085 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩34,003 | ₩34,003 | ₩33,942 | ₩33,942 | -0.18% | 900 |
|---|
| 2026.03.13 | ₩34,003 | ₩34,003 | ₩33,730 | ₩33,730 | -0.80% | 2.1천 |
|---|
| 2026.03.12 | ₩33,989 | ₩34,016 | ₩33,828 | ₩33,828 | -0.48% | 800 |
|---|
| 2026.03.11 | ₩34,257 | ₩34,257 | ₩34,116 | ₩34,116 | -0.41% | 2.2천 |
|---|
| 2026.03.10 | ₩34,297 | ₩34,363 | ₩34,203 | ₩34,203 | -0.27% | 600 |
|---|
| 2026.03.09 | ₩33,909 | ₩34,243 | ₩33,896 | ₩34,243 | +0.99% | 1.7천 |
|---|
| 2026.03.06 | ₩34,069 | ₩34,123 | ₩34,020 | ₩34,020 | -0.15% | 1.8만 |
|---|
| 2026.03.05 | ₩34,390 | ₩34,390 | ₩34,230 | ₩34,289 | -0.30% | 1.9천 |
|---|
| 2026.03.04 | ₩34,404 | ₩34,484 | ₩34,404 | ₩34,477 | +0.21% | 3.1천 |
|---|
| 2026.03.03 | ₩34,230 | ₩34,404 | ₩34,176 | ₩34,337 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩34,497 | ₩34,604 | ₩34,497 | ₩34,604 | +0.31% | 2.7천 |
|---|
| 2026.02.27 | ₩34,623 | ₩34,623 | ₩34,557 | ₩34,597 | -0.07% | 2.3천 |
|---|
| 2026.02.26 | ₩34,644 | ₩34,684 | ₩34,564 | ₩34,682 | +0.11% | 3만 |
|---|
| 2026.02.25 | ₩34,664 | ₩34,698 | ₩34,644 | ₩34,698 | +0.10% | 2.1만 |
|---|
| 2026.02.24 | ₩34,591 | ₩34,631 | ₩34,571 | ₩34,597 | +0.02% | 9.5천 |
|---|
| 2026.02.23 | ₩34,617 | ₩34,617 | ₩34,537 | ₩34,537 | -0.23% | 1.6천 |
|---|
| 2026.02.20 | ₩34,658 | ₩34,658 | ₩34,564 | ₩34,616 | -0.12% | 1.9만 |
|---|
| 2026.02.19 | ₩34,577 | ₩34,624 | ₩34,577 | ₩34,624 | +0.14% | 400 |
|---|
| 2026.02.18 | ₩34,714 | ₩34,714 | ₩34,577 | ₩34,658 | -0.16% | 1.7만 |
|---|
| 2026.02.17 | ₩34,764 | ₩34,764 | ₩34,551 | ₩34,628 | -0.39% | 800 |
|---|
| 2026.02.13 | ₩34,524 | ₩34,604 | ₩34,524 | ₩34,551 | +0.08% | 700 |
|---|
| 2026.02.12 | ₩34,477 | ₩34,484 | ₩34,377 | ₩34,404 | -0.21% | 2.2천 |
|---|
| 2026.02.11 | ₩34,390 | ₩34,390 | ₩34,377 | ₩34,390 | 0.00% | 600 |
|---|
| 2026.02.10 | ₩34,450 | ₩34,470 | ₩34,428 | ₩34,428 | -0.07% | 2.8천 |
|---|
| 2026.02.09 | ₩34,310 | ₩34,386 | ₩34,310 | ₩34,386 | +0.22% | 1.4천 |
|---|
| 2026.02.06 | ₩34,096 | ₩34,297 | ₩34,096 | ₩34,289 | +0.56% | 3.2만 |
|---|
| 2026.02.05 | ₩33,989 | ₩34,056 | ₩33,976 | ₩33,976 | -0.04% | 700 |
|---|
| 2026.02.04 | ₩34,096 | ₩34,096 | ₩33,976 | ₩34,061 | -0.10% | 1.1천 |
|---|
| 2026.02.03 | ₩34,163 | ₩34,216 | ₩34,083 | ₩34,156 | -0.02% | 2.2천 |
|---|
| 2026.02.02 | ₩34,163 | ₩34,216 | ₩34,150 | ₩34,150 | -0.04% | 3.1천 |
|---|
| 2026.01.30 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 1.3천 |
|---|
| 2026.01.29 | ₩34,243 | ₩34,297 | ₩34,243 | ₩34,297 | +0.16% | 1.8천 |
|---|
| 2026.01.28 | ₩34,345 | ₩34,390 | ₩34,345 | ₩34,377 | +0.09% | 7.9천 |
|---|
| 2026.01.27 | ₩34,363 | ₩34,363 | ₩34,323 | ₩34,338 | -0.07% | 2천 |
|---|
| 2026.01.26 | ₩34,363 | ₩34,363 | ₩34,270 | ₩34,310 | -0.16% | 1.1만 |
|---|
| 2026.01.23 | ₩34,243 | ₩34,283 | ₩34,223 | ₩34,266 | +0.07% | 2.8천 |
|---|
| 2026.01.22 | ₩34,210 | ₩34,297 | ₩34,210 | ₩34,283 | +0.21% | 1.3천 |
|---|
| 2026.01.21 | ₩34,097 | ₩34,190 | ₩34,043 | ₩34,186 | +0.26% | 2.1천 |
|---|
| 2026.01.20 | ₩33,972 | ₩34,043 | ₩33,972 | ₩33,989 | +0.05% | 1.8만 |
|---|
| 2026.01.16 | ₩34,203 | ₩34,230 | ₩34,190 | ₩34,203 | 0.00% | 3.9천 |
|---|
| 2026.01.15 | ₩34,270 | ₩34,283 | ₩34,210 | ₩34,210 | -0.18% | 3.3천 |
|---|
| 2026.01.14 | ₩34,156 | ₩34,156 | ₩34,156 | ₩34,156 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩34,103 | ₩34,103 | ₩34,103 | ₩34,103 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩33,962 | ₩34,083 | ₩33,962 | ₩34,075 | +0.33% | 1만 |
|---|
| 2026.01.09 | ₩33,909 | ₩34,009 | ₩33,909 | ₩34,009 | +0.30% | 1.8천 |
|---|
| 2026.01.08 | ₩33,922 | ₩33,928 | ₩33,889 | ₩33,889 | -0.10% | 3.7만 |
|---|
| 2026.01.07 | ₩34,029 | ₩34,029 | ₩33,969 | ₩33,969 | -0.18% | 1.7천 |
|---|
| 2026.01.06 | ₩33,962 | ₩33,989 | ₩33,962 | ₩33,989 | +0.08% | 300 |
|---|
| 2026.01.05 | ₩33,865 | ₩33,888 | ₩33,865 | ₩33,888 | +0.07% | 1천 |
|---|
| 2026.01.02 | ₩33,695 | ₩33,762 | ₩33,655 | ₩33,759 | +0.19% | 3.3천 |
|---|
| 2025.12.31 | ₩33,680 | ₩33,680 | ₩33,602 | ₩33,602 | -0.23% | 1.3천 |
|---|
| 2025.12.30 | ₩33,709 | ₩33,749 | ₩33,709 | ₩33,749 | +0.12% | 700 |
|---|
| 2025.12.29 | ₩33,535 | ₩33,718 | ₩33,535 | ₩33,718 | +0.55% | 3.4천 |
|---|
| 2025.12.26 | ₩33,762 | ₩33,762 | ₩33,715 | ₩33,730 | -0.10% | 1.4천 |
|---|
| 2025.12.24 | ₩33,735 | ₩33,789 | ₩33,735 | ₩33,789 | +0.16% | 400 |
|---|
| 2025.12.23 | ₩33,682 | ₩33,722 | ₩33,664 | ₩33,722 | +0.12% | 1천 |
|---|
| 2025.12.22 | ₩33,735 | ₩33,749 | ₩33,730 | ₩33,730 | -0.02% | 1.6천 |
|---|
| 2025.12.19 | ₩33,628 | ₩33,675 | ₩33,628 | ₩33,675 | +0.14% | 1.4천 |
|---|
| 2025.12.18 | ₩33,642 | ₩33,655 | ₩33,575 | ₩33,642 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩33,602 | ₩33,602 | ₩33,548 | ₩33,562 | -0.12% | 2.6천 |
|---|
| 2025.12.16 | ₩33,602 | ₩33,667 | ₩33,602 | ₩33,667 | +0.19% | 600 |
|---|
| 2025.12.15 | ₩33,628 | ₩33,628 | ₩33,608 | ₩33,608 | -0.06% | 800 |
|---|
| 2025.12.12 | ₩33,762 | ₩33,762 | ₩33,662 | ₩33,662 | -0.30% | 1.6천 |
|---|
| 2025.12.11 | ₩33,829 | ₩33,842 | ₩33,815 | ₩33,837 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩33,668 | ₩33,795 | ₩33,668 | ₩33,795 | +0.38% | 2천 |
|---|
| 2025.12.09 | ₩33,668 | ₩33,735 | ₩33,655 | ₩33,682 | +0.04% | 4천 |
|---|
| 2025.12.08 | ₩33,722 | ₩33,722 | ₩33,602 | ₩33,675 | -0.14% | 2.2천 |
|---|
| 2025.12.05 | ₩33,762 | ₩33,789 | ₩33,695 | ₩33,717 | -0.13% | 5.5천 |
|---|
| 2025.12.04 | ₩33,709 | ₩33,789 | ₩33,709 | ₩33,766 | +0.17% | 2.4천 |
|---|
| 2025.12.03 | ₩33,709 | ₩33,775 | ₩33,695 | ₩33,771 | +0.19% | 8.2천 |
|---|
| 2025.12.02 | ₩33,668 | ₩33,722 | ₩33,658 | ₩33,695 | +0.08% | 1.3만 |
|---|
| 2025.12.01 | ₩33,655 | ₩33,695 | ₩33,640 | ₩33,640 | -0.04% | 800 |
|---|
| 2025.11.28 | ₩33,829 | ₩33,842 | ₩33,829 | ₩33,842 | +0.04% | 700 |
|---|
| 2025.11.26 | ₩33,642 | ₩33,798 | ₩33,642 | ₩33,798 | +0.46% | 1.1만 |
|---|
| 2025.11.25 | ₩33,535 | ₩33,646 | ₩33,535 | ₩33,646 | +0.33% | 1.3천 |
|---|
| 2025.11.24 | ₩33,521 | ₩33,527 | ₩33,521 | ₩33,527 | +0.02% | 400 |
|---|
| 2025.11.21 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 1.5천 |
|---|
| 2025.11.20 | ₩33,321 | ₩33,321 | ₩33,193 | ₩33,193 | -0.39% | 600 |
|---|
| 2025.11.19 | ₩33,441 | ₩33,441 | ₩33,374 | ₩33,374 | -0.20% | 2.5천 |
|---|
| 2025.11.18 | ₩33,401 | ₩33,441 | ₩33,374 | ₩33,392 | -0.03% | 1.6천 |
|---|
| 2025.11.17 | ₩33,455 | ₩33,495 | ₩33,382 | ₩33,382 | -0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 500 |
|---|
| 2025.11.13 | ₩33,735 | ₩33,735 | ₩33,508 | ₩33,508 | -0.67% | 1.5천 |
|---|
| 2025.11.12 | ₩33,868 | ₩33,880 | ₩33,868 | ₩33,880 | +0.04% | 800 |
|---|
| 2025.11.11 | ₩33,924 | ₩33,936 | ₩33,924 | ₩33,932 | +0.02% | 1.1천 |
|---|
| 2025.11.10 | ₩33,909 | ₩33,924 | ₩33,909 | ₩33,924 | +0.04% | 400 |
|---|
| 2025.11.07 | ₩33,634 | ₩33,783 | ₩33,634 | ₩33,783 | +0.45% | 2.5천 |
|---|
| 2025.11.06 | ₩33,789 | ₩33,803 | ₩33,762 | ₩33,766 | -0.07% | 1.5천 |
|---|
| 2025.11.05 | ₩33,811 | ₩33,829 | ₩33,810 | ₩33,810 | -0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,775 | ₩33,775 | ₩33,747 | ₩33,747 | -0.08% | 500 |
|---|
| 2025.11.03 | ₩33,962 | ₩33,962 | ₩33,884 | ₩33,916 | -0.14% | 1.5천 |
|---|
| 2025.10.31 | ₩33,976 | ₩33,976 | ₩33,960 | ₩33,960 | -0.05% | 1.4천 |
|---|
| 2025.10.30 | ₩34,043 | ₩34,043 | ₩33,932 | ₩33,932 | -0.33% | 1.1천 |
|---|
| 2025.10.29 | ₩34,255 | ₩34,255 | ₩34,100 | ₩34,100 | -0.45% | 900 |
|---|
| 2025.10.28 | ₩34,243 | ₩34,243 | ₩34,210 | ₩34,210 | -0.10% | 200 |
|---|
| 2025.10.27 | ₩34,136 | ₩34,243 | ₩34,136 | ₩34,243 | +0.31% | 1.1천 |
|---|
| 2025.10.24 | ₩34,056 | ₩34,069 | ₩34,043 | ₩34,069 | +0.04% | 2.8천 |
|---|
| 2025.10.23 | ₩33,896 | ₩33,924 | ₩33,869 | ₩33,869 | -0.08% | 1.9천 |
|---|
| 2025.10.22 | ₩33,989 | ₩33,989 | ₩33,817 | ₩33,896 | -0.28% | 900 |
|---|
| 2025.10.21 | ₩34,080 | ₩34,080 | ₩34,016 | ₩34,027 | -0.16% | 2.6천 |
|---|
| 2025.10.20 | ₩34,016 | ₩34,043 | ₩34,016 | ₩34,043 | +0.08% | 1.3천 |
|---|
| 2025.10.17 | ₩33,829 | ₩33,862 | ₩33,775 | ₩33,862 | +0.10% | 5천 |
|---|
| 2025.10.16 | ₩33,976 | ₩33,989 | ₩33,880 | ₩33,880 | -0.28% | 5.9천 |
|---|
| 2025.10.15 | ₩34,069 | ₩34,069 | ₩33,882 | ₩33,960 | -0.32% | 7.1천 |
|---|
| 2025.10.14 | ₩33,775 | ₩33,925 | ₩33,775 | ₩33,856 | +0.24% | 3.9천 |
|---|
| 2025.10.13 | ₩33,722 | ₩33,815 | ₩33,722 | ₩33,801 | +0.23% | 1.1천 |
|---|
| 2025.10.10 | ₩33,842 | ₩33,842 | ₩33,537 | ₩33,537 | -0.90% | 5.8천 |
|---|