시장 데이터를 불러오는 중
전체 종목
Cambria Chesapeake Pure Trend ETF 과거 주가
Cambria Chesapeake Pure Trend ETF · MFUT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Chesapeake Pure Trend ETF · MFUT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,759 | ₩26,759 | ₩26,759 | ₩26,759 | 0.00% | 900 |
| 2026.10.08 | ₩26,350 | ₩26,686 | ₩26,350 | ₩26,511 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,787 | ₩26,787 | ₩26,659 | ₩26,686 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,873 | ₩26,994 | ₩26,806 | ₩26,994 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,592 | ₩26,766 | ₩26,592 | ₩26,731 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,404 | ₩26,498 | ₩26,310 | ₩26,498 | +0.36% | 2만 |
| 2026.10.01 | ₩26,417 | ₩26,510 | ₩26,189 | ₩26,385 | -0.12% | 2만 |
| 2026.09.30 | ₩26,726 | ₩26,726 | ₩26,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,404 |
| -1.20% |
| 6천 |
| 2026.09.29 | ₩26,511 | ₩26,747 | ₩26,511 | ₩26,747 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,954 | ₩26,954 | ₩26,592 | ₩26,653 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,873 | ₩26,927 | ₩26,846 | ₩26,920 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,074 | ₩27,074 | ₩26,873 | ₩26,976 | -0.36% | 7천 |
|---|
| 2026.09.23 | ₩26,754 | ₩27,021 | ₩26,754 | ₩27,010 | +0.96% | 8.2천 |
|---|
| 2026.09.22 | ₩26,833 | ₩26,974 | ₩26,833 | ₩26,928 | +0.35% | 1.4만 |
|---|
| 2026.09.21 | ₩26,779 | ₩26,981 | ₩26,742 | ₩26,974 | +0.73% | 1.7만 |
|---|
| 2026.09.18 | ₩26,887 | ₩26,913 | ₩26,779 | ₩26,907 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩26,820 | ₩27,396 | ₩26,820 | ₩26,994 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩27,007 | ₩27,007 | ₩26,809 | ₩26,869 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,846 | ₩26,967 | ₩26,755 | ₩26,940 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,933 | ₩27,933 | ₩26,766 | ₩26,793 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩27,007 | ₩27,007 | ₩26,893 | ₩26,940 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,423 | ₩27,423 | ₩26,806 | ₩27,007 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,940 | ₩26,940 | ₩26,793 | ₩26,940 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩26,994 | ₩26,994 | ₩26,702 | ₩26,793 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩26,779 | ₩26,779 | ₩26,530 | ₩26,618 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩26,686 | ₩26,686 | ₩26,390 | ₩26,573 | -0.42% | 6.5만 |
|---|
| 2026.09.02 | ₩26,592 | ₩26,712 | ₩26,504 | ₩26,625 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,444 | ₩26,672 | ₩26,444 | ₩26,592 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,377 | ₩26,471 | ₩26,344 | ₩26,419 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,262 | ₩27,262 | ₩26,336 | ₩26,370 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,161 | ₩26,364 | ₩26,161 | ₩26,318 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,028 | ₩26,364 | ₩25,988 | ₩26,364 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,935 | ₩26,431 | ₩25,894 | ₩26,431 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩26,015 | ₩26,026 | ₩26,008 | ₩26,026 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,136 | ₩26,197 | ₩26,136 | ₩26,197 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,042 | ₩26,049 | ₩26,042 | ₩26,049 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,109 | ₩26,163 | ₩26,008 | ₩26,032 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,075 | ₩26,082 | ₩25,961 | ₩25,995 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,042 | ₩26,153 | ₩26,042 | ₩26,153 | +0.43% | 7.7천 |
|---|
| 2026.08.14 | ₩26,002 | ₩26,002 | ₩26,002 | ₩26,002 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩25,935 | ₩25,935 | ₩25,707 | ₩25,799 | -0.52% | 1.2만 |
|---|
| 2026.08.12 | ₩25,975 | ₩25,975 | ₩25,943 | ₩25,943 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩26,015 | ₩26,015 | ₩25,854 | ₩25,960 | -0.21% | 8.2천 |
|---|
| 2026.08.10 | ₩25,693 | ₩26,136 | ₩25,693 | ₩26,136 | +1.72% | 1.5만 |
|---|
| 2026.08.07 | ₩25,546 | ₩25,733 | ₩25,492 | ₩25,661 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,747 | ₩25,747 | ₩25,513 | ₩25,513 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,968 | ₩26,122 | ₩25,693 | ₩25,888 | -0.31% | 6.8천 |
|---|
| 2026.08.04 | ₩25,707 | ₩25,707 | ₩25,626 | ₩25,681 | -0.10% | 1.4천 |
|---|
| 2026.08.03 | ₩25,546 | ₩25,680 | ₩25,546 | ₩25,554 | +0.03% | 8.4천 |
|---|
| 2026.07.31 | ₩25,693 | ₩25,894 | ₩25,693 | ₩25,827 | +0.52% | 4.1천 |
|---|
| 2026.07.30 | ₩25,633 | ₩25,841 | ₩25,633 | ₩25,747 | +0.44% | 2.2천 |
|---|
| 2026.07.29 | ₩25,559 | ₩25,626 | ₩25,508 | ₩25,508 | -0.20% | 2.6천 |
|---|
| 2026.07.28 | ₩25,476 | ₩25,626 | ₩25,331 | ₩25,519 | +0.17% | 6.5천 |
|---|
| 2026.07.27 | ₩25,841 | ₩25,854 | ₩25,613 | ₩25,705 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,183 | ₩26,216 | ₩26,183 | ₩26,215 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,350 | ₩26,350 | ₩26,294 | ₩26,294 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,055 | ₩26,189 | ₩26,015 | ₩26,156 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,727 | ₩25,827 | ₩25,688 | ₩25,747 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,532 | ₩25,599 | ₩25,345 | ₩25,505 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,210 | ₩25,552 | ₩25,210 | ₩25,465 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,197 | ₩25,251 | ₩25,170 | ₩25,251 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,505 | ₩25,505 | ₩25,345 | ₩25,445 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,754 | ₩25,787 | ₩25,572 | ₩25,626 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,170 | ₩25,438 | ₩25,170 | ₩25,438 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,143 | ₩25,210 | ₩25,063 | ₩25,210 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,358 | ₩25,358 | ₩25,237 | ₩25,237 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,942 | ₩25,176 | ₩24,942 | ₩25,176 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,855 | ₩25,023 | ₩24,781 | ₩24,962 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,909 | ₩24,969 | ₩24,848 | ₩24,969 | +0.24% | 1천 |
|---|
| 2026.07.02 | ₩24,674 | ₩24,674 | ₩24,379 | ₩24,506 | -0.68% | 2천 |
|---|
| 2026.07.01 | ₩24,687 | ₩24,741 | ₩24,513 | ₩24,631 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,647 | ₩24,777 | ₩24,634 | ₩24,777 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,339 | ₩24,486 | ₩24,151 | ₩24,486 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,795 | ₩24,808 | ₩24,285 | ₩24,781 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,500 | ₩24,848 | ₩24,272 | ₩24,808 | +1.26% | 1.1만 |
|---|
| 2026.06.24 | ₩24,553 | ₩24,553 | ₩24,164 | ₩24,321 | -0.94% | 1.3만 |
|---|
| 2026.06.23 | ₩24,976 | ₩25,143 | ₩24,961 | ₩24,961 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,747 | ₩25,800 | ₩25,532 | ₩25,607 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,585 | ₩25,585 | ₩25,459 | ₩25,519 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,780 | ₩25,881 | ₩25,653 | ₩25,653 | -0.49% | 2천 |
|---|
| 2026.06.16 | ₩25,653 | ₩25,814 | ₩25,653 | ₩25,748 | +0.37% | 7천 |
|---|
| 2026.06.15 | ₩25,733 | ₩25,733 | ₩25,720 | ₩25,720 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,693 | ₩25,693 | ₩25,613 | ₩25,640 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,418 | ₩25,640 | ₩25,418 | ₩25,640 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,358 | ₩25,571 | ₩25,291 | ₩25,408 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,814 | ₩25,814 | ₩25,371 | ₩25,559 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,055 | ₩26,055 | ₩25,928 | ₩25,928 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,484 | ₩26,484 | ₩25,961 | ₩25,961 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,531 | ₩26,558 | ₩26,431 | ₩26,558 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩26,994 | ₩26,994 | ₩26,766 | ₩26,840 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,724 | ₩26,846 | ₩26,605 | ₩26,719 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,659 | ₩26,699 | ₩26,431 | ₩26,538 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,431 | ₩26,431 | ₩26,230 | ₩26,263 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,122 | ₩26,323 | ₩26,122 | ₩26,259 | +0.52% | 4.7천 |
|---|
| 2026.05.27 | ₩26,136 | ₩26,251 | ₩26,136 | ₩26,251 | +0.44% | 1.3천 |
|---|
| 2026.05.26 | ₩26,082 | ₩26,323 | ₩26,082 | ₩26,263 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,136 | ₩26,230 | ₩26,136 | ₩26,193 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,189 | ₩26,189 | ₩26,176 | ₩26,183 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,350 | ₩26,350 | ₩26,082 | ₩26,136 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,444 | ₩26,484 | ₩26,310 | ₩26,390 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,256 | ₩26,370 | ₩26,256 | ₩26,370 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,498 | ₩26,553 | ₩26,390 | ₩26,553 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,502 | ₩29,502 | ₩26,753 | ₩26,836 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,954 | ₩27,182 | ₩26,893 | ₩26,991 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,799 | ₩26,967 | ₩26,686 | ₩26,895 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,437 | ₩26,806 | ₩26,437 | ₩26,669 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,868 | ₩26,015 | ₩25,829 | ₩26,008 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,800 | ₩25,814 | ₩25,720 | ₩25,747 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,787 | ₩25,814 | ₩25,599 | ₩25,723 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,720 | ₩25,800 | ₩25,653 | ₩25,707 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,438 | ₩25,646 | ₩25,438 | ₩25,633 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,479 | ₩25,626 | ₩25,412 | ₩25,512 | +0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩25,452 | ₩25,465 | ₩25,405 | ₩25,406 | -0.18% | 1천 |
|---|
| 2026.04.29 | ₩25,303 | ₩25,303 | ₩25,170 | ₩25,233 | -0.28% | 8.4천 |
|---|
| 2026.04.28 | ₩25,251 | ₩25,251 | ₩25,157 | ₩25,157 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,224 | ₩25,224 | ₩25,074 | ₩25,190 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,251 | ₩25,277 | ₩25,009 | ₩25,123 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,029 | ₩25,071 | ₩24,942 | ₩25,071 | +0.17% | 3.5천 |
|---|
| 2026.04.22 | ₩24,969 | ₩24,989 | ₩24,942 | ₩24,989 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩24,607 | ₩24,848 | ₩24,607 | ₩24,775 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,848 | ₩24,848 | ₩24,634 | ₩24,741 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,453 | ₩24,540 | ₩24,446 | ₩24,533 | +0.33% | 1.4천 |
|---|
| 2026.04.16 | ₩24,929 | ₩24,929 | ₩24,831 | ₩24,831 | -0.39% | 600 |
|---|
| 2026.04.15 | ₩24,942 | ₩24,996 | ₩24,687 | ₩24,801 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,620 | ₩24,754 | ₩24,620 | ₩24,697 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,568 | ₩24,761 | ₩24,567 | ₩24,708 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,580 | ₩24,634 | ₩24,368 | ₩24,535 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,446 | ₩24,446 | ₩24,325 | ₩24,417 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩24,016 | ₩24,138 | ₩23,829 | ₩24,118 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,178 | ₩24,325 | ₩24,178 | ₩24,232 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,091 | ₩24,258 | ₩24,084 | ₩24,171 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,093 | ₩24,155 | ₩24,071 | ₩24,144 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,896 | ₩23,910 | ₩23,773 | ₩23,773 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,333 | ₩23,581 | ₩23,333 | ₩23,581 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,454 | ₩23,456 | ₩23,367 | ₩23,367 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,447 | ₩23,474 | ₩23,447 | ₩23,474 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,226 | ₩23,251 | ₩23,226 | ₩23,251 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,198 | ₩23,266 | ₩23,105 | ₩23,172 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩23,011 | ₩23,333 | ₩23,011 | ₩23,226 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,984 | ₩22,984 | ₩22,904 | ₩22,958 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,253 | ₩23,333 | ₩23,118 | ₩23,118 | -0.58% | 1.3천 |
|---|
| 2026.03.19 | ₩23,440 | ₩23,481 | ₩23,092 | ₩23,302 | -0.59% | 5.6천 |
|---|
| 2026.03.18 | ₩23,923 | ₩23,936 | ₩23,802 | ₩23,802 | -0.50% | 6.2천 |
|---|
| 2026.03.17 | ₩24,004 | ₩24,004 | ₩23,896 | ₩23,916 | -0.36% | 1.1만 |
|---|
| 2026.03.16 | ₩23,843 | ₩23,869 | ₩23,735 | ₩23,762 | -0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩24,030 | ₩24,030 | ₩23,735 | ₩23,802 | -0.95% | 2.4만 |
|---|
| 2026.03.12 | ₩24,258 | ₩24,768 | ₩24,144 | ₩24,147 | -0.46% | 1.2만 |
|---|
| 2026.03.11 | ₩24,379 | ₩24,379 | ₩24,321 | ₩24,321 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩23,990 | ₩24,178 | ₩23,990 | ₩24,017 | +0.11% | 5.1천 |
|---|
| 2026.03.09 | ₩23,829 | ₩23,829 | ₩23,641 | ₩23,729 | -0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩23,749 | ₩23,856 | ₩23,534 | ₩23,734 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,923 | ₩23,970 | ₩23,883 | ₩23,926 | +0.01% | 2.9천 |
|---|
| 2026.03.04 | ₩23,789 | ₩23,927 | ₩23,762 | ₩23,927 | +0.58% | 1.6천 |
|---|
| 2026.03.03 | ₩23,739 | ₩23,848 | ₩23,456 | ₩23,823 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩24,513 | ₩24,567 | ₩24,245 | ₩24,439 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,356 | ₩24,486 | ₩24,352 | ₩24,406 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,379 | ₩24,392 | ₩24,248 | ₩24,352 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,457 | ₩24,500 | ₩24,399 | ₩24,450 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,138 | ₩24,339 | ₩24,138 | ₩24,312 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,245 | ₩24,312 | ₩24,104 | ₩24,181 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,869 | ₩23,990 | ₩23,843 | ₩23,979 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,843 | ₩23,883 | ₩23,823 | ₩23,869 | +0.11% | 5.9천 |
|---|
| 2026.02.18 | ₩23,735 | ₩23,829 | ₩23,735 | ₩23,750 | +0.06% | 5천 |
|---|
| 2026.02.17 | ₩23,467 | ₩23,475 | ₩23,333 | ₩23,475 | +0.03% | 2.9천 |
|---|
| 2026.02.13 | ₩23,722 | ₩23,836 | ₩23,692 | ₩23,692 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,164 | ₩24,178 | ₩23,387 | ₩23,387 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,178 | ₩24,258 | ₩24,178 | ₩24,211 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,104 | ₩24,104 | ₩23,869 | ₩24,004 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,816 | ₩24,124 | ₩23,816 | ₩24,124 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,440 | ₩23,719 | ₩23,306 | ₩23,659 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,548 | ₩25,908 | ₩23,226 | ₩23,238 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,245 | ₩24,299 | ₩23,896 | ₩24,049 | -0.81% | 4.5천 |
|---|
| 2026.02.03 | ₩24,057 | ₩24,191 | ₩23,896 | ₩24,064 | +0.03% | 5.1천 |
|---|
| 2026.02.02 | ₩23,793 | ₩23,829 | ₩23,682 | ₩23,759 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,835 | ₩24,835 | ₩23,628 | ₩23,628 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,294 | ₩25,294 | ₩24,915 | ₩25,130 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,170 | ₩25,294 | ₩24,969 | ₩25,294 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,795 | ₩25,023 | ₩24,714 | ₩24,977 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,527 | ₩24,848 | ₩24,473 | ₩24,573 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,191 | ₩24,379 | ₩24,191 | ₩24,299 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,977 | ₩24,006 | ₩23,977 | ₩24,006 | +0.12% | 600 |
|---|
| 2026.01.21 | ₩23,802 | ₩23,802 | ₩23,802 | ₩23,802 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩23,507 | ₩23,534 | ₩23,444 | ₩23,444 | -0.27% | 13.7만 |
|---|
| 2026.01.16 | ₩23,521 | ₩23,521 | ₩23,333 | ₩23,338 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,641 | ₩23,789 | ₩23,481 | ₩23,656 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,593 | ₩23,655 | ₩23,534 | ₩23,645 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,360 | ₩23,393 | ₩23,360 | ₩23,393 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,081 | ₩23,253 | ₩23,081 | ₩23,200 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,891 | ₩22,891 | ₩22,819 | ₩22,819 | -0.31% | 800 |
|---|
| 2026.01.08 | ₩22,649 | ₩22,743 | ₩22,461 | ₩22,743 | +0.41% | 3.2천 |
|---|
| 2026.01.07 | ₩22,676 | ₩22,823 | ₩22,649 | ₩22,714 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,783 | ₩23,011 | ₩22,770 | ₩23,011 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,515 | ₩22,703 | ₩22,515 | ₩22,630 | +0.51% | 2.1천 |
|---|
| 2026.01.02 | ₩22,073 | ₩22,274 | ₩22,073 | ₩22,221 | +0.67% | 2.7천 |
|---|
| 2025.12.31 | ₩22,113 | ₩22,153 | ₩21,932 | ₩21,932 | -0.82% | 6.7천 |
|---|
| 2025.12.30 | ₩22,126 | ₩22,213 | ₩22,126 | ₩22,191 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,220 | ₩22,448 | ₩21,818 | ₩22,160 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,539 | ₩22,539 | ₩22,381 | ₩22,394 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,247 | ₩22,300 | ₩22,073 | ₩22,205 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,073 | ₩22,260 | ₩21,992 | ₩22,122 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,938 | ₩22,099 | ₩21,871 | ₩22,086 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,670 | ₩21,909 | ₩21,670 | ₩21,883 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,603 | ₩21,685 | ₩21,603 | ₩21,637 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,617 | ₩21,637 | ₩21,576 | ₩21,637 | +0.09% | 400 |
|---|
| 2025.12.16 | ₩21,550 | ₩21,605 | ₩21,428 | ₩21,462 | -0.40% | 7.6천 |
|---|
| 2025.12.15 | ₩21,737 | ₩21,737 | ₩21,610 | ₩21,610 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,429 | ₩21,529 | ₩21,429 | ₩21,529 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,536 | ₩21,625 | ₩21,536 | ₩21,625 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,295 | ₩21,428 | ₩21,268 | ₩21,428 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,269 | ₩21,375 | ₩21,269 | ₩21,342 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,375 | ₩21,389 | ₩21,348 | ₩21,386 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,657 | ₩21,700 | ₩21,496 | ₩21,543 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,710 | ₩21,710 | ₩21,710 | ₩21,710 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,322 | ₩21,415 | ₩21,201 | ₩21,288 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,403 | ₩21,403 | ₩21,201 | ₩21,328 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,315 | ₩21,331 | ₩21,315 | ₩21,322 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,094 | ₩21,214 | ₩21,094 | ₩21,214 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,852 | ₩20,892 | ₩20,825 | ₩20,886 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,769 | ₩20,769 | ₩20,611 | ₩20,752 | -0.08% | 3.8천 |
|---|
| 2025.11.24 | ₩20,463 | ₩20,644 | ₩20,463 | ₩20,644 | +0.88% | 3.2천 |
|---|
| 2025.11.21 | ₩20,758 | ₩20,758 | ₩20,611 | ₩20,718 | -0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩21,147 | ₩21,147 | ₩20,846 | ₩20,846 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,965 | ₩21,067 | ₩20,866 | ₩20,866 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,147 | ₩21,147 | ₩20,960 | ₩21,040 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,033 | ₩21,040 | ₩20,946 | ₩21,013 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,825 | ₩21,013 | ₩20,825 | ₩20,980 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,134 | ₩21,167 | ₩20,892 | ₩20,993 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,187 | ₩21,295 | ₩21,094 | ₩21,173 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,027 | ₩21,241 | ₩21,027 | ₩21,192 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,879 | ₩21,187 | ₩20,678 | ₩21,187 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,477 | ₩20,651 | ₩20,477 | ₩20,597 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,691 | ₩20,812 | ₩20,463 | ₩20,551 | -0.68% | 2.8만 |
|---|
| 2025.11.05 | ₩20,658 | ₩20,658 | ₩20,658 | ₩20,658 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩20,691 | ₩20,703 | ₩20,651 | ₩20,658 | -0.16% | 2.1천 |
|---|
| 2025.11.03 | ₩20,839 | ₩21,040 | ₩20,765 | ₩21,040 | +0.97% | 7.2천 |
|---|
| 2025.10.31 | ₩20,852 | ₩20,973 | ₩20,799 | ₩20,817 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,174 | ₩21,187 | ₩20,839 | ₩20,945 | -1.08% | 5.4천 |
|---|
| 2025.10.29 | ₩21,134 | ₩21,161 | ₩21,013 | ₩21,013 | -0.57% | 3.6천 |
|---|
| 2025.10.28 | ₩21,087 | ₩21,087 | ₩20,825 | ₩20,919 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,933 | ₩20,933 | ₩20,933 | ₩20,933 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,986 | ₩21,013 | ₩20,933 | ₩20,933 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,214 | ₩21,214 | ₩20,919 | ₩21,094 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,946 | ₩21,069 | ₩20,946 | ₩21,069 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,040 | ₩21,375 | ₩21,027 | ₩21,027 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,315 | ₩21,375 | ₩21,255 | ₩21,281 | -0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩21,308 | ₩21,308 | ₩21,040 | ₩21,201 | -0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩21,456 | ₩21,563 | ₩21,255 | ₩21,295 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,389 | ₩21,389 | ₩21,174 | ₩21,263 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,241 | ₩21,268 | ₩21,111 | ₩21,147 | -0.44% | 19만 |
|---|
| 2025.10.13 | ₩21,255 | ₩21,255 | ₩21,187 | ₩21,251 | -0.02% | 3.6천 |
|---|
| 2025.10.10 | ₩21,141 | ₩21,232 | ₩20,906 | ₩20,906 | -1.11% | 5천 |
|---|