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 | ₩26,762 | ₩26,762 | ₩26,762 | ₩26,762 | 0.00% | 900 |
| 2026.10.08 | ₩26,353 | ₩26,688 | ₩26,353 | ₩26,514 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,790 | ₩26,790 | ₩26,661 | ₩26,688 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,876 | ₩26,996 | ₩26,809 | ₩26,996 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,594 | ₩26,768 | ₩26,594 | ₩26,733 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,406 | ₩26,500 | ₩26,312 | ₩26,500 | +0.36% | 2만 |
| 2026.10.01 | ₩26,420 | ₩26,512 | ₩26,192 | ₩26,387 | -0.12% | 2만 |
| 2026.09.30 | ₩26,728 | ₩26,728 | ₩26,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,406 |
| -1.20% |
| 6천 |
| 2026.09.29 | ₩26,514 | ₩26,750 | ₩26,514 | ₩26,750 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,956 | ₩26,956 | ₩26,594 | ₩26,656 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,876 | ₩26,929 | ₩26,849 | ₩26,923 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,077 | ₩27,077 | ₩26,876 | ₩26,979 | -0.36% | 7천 |
|---|
| 2026.09.23 | ₩26,756 | ₩27,023 | ₩26,756 | ₩27,012 | +0.96% | 8.2천 |
|---|
| 2026.09.22 | ₩26,835 | ₩26,976 | ₩26,835 | ₩26,931 | +0.35% | 1.4만 |
|---|
| 2026.09.21 | ₩26,782 | ₩26,983 | ₩26,744 | ₩26,976 | +0.73% | 1.7만 |
|---|
| 2026.09.18 | ₩26,889 | ₩26,916 | ₩26,782 | ₩26,909 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩26,822 | ₩27,399 | ₩26,822 | ₩26,996 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩27,010 | ₩27,010 | ₩26,811 | ₩26,872 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,849 | ₩26,970 | ₩26,758 | ₩26,943 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,935 | ₩27,935 | ₩26,768 | ₩26,795 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩27,010 | ₩27,010 | ₩26,896 | ₩26,943 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,425 | ₩27,425 | ₩26,809 | ₩27,010 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,943 | ₩26,943 | ₩26,795 | ₩26,943 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩26,996 | ₩26,996 | ₩26,704 | ₩26,795 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩26,782 | ₩26,782 | ₩26,532 | ₩26,621 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩26,688 | ₩26,688 | ₩26,393 | ₩26,575 | -0.42% | 6.5만 |
|---|
| 2026.09.02 | ₩26,594 | ₩26,715 | ₩26,507 | ₩26,628 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,446 | ₩26,674 | ₩26,446 | ₩26,594 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,379 | ₩26,473 | ₩26,346 | ₩26,421 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,265 | ₩27,265 | ₩26,338 | ₩26,373 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,164 | ₩26,366 | ₩26,164 | ₩26,320 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,031 | ₩26,366 | ₩25,991 | ₩26,366 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,937 | ₩26,433 | ₩25,897 | ₩26,433 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩26,017 | ₩26,028 | ₩26,011 | ₩26,028 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,138 | ₩26,200 | ₩26,138 | ₩26,200 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,044 | ₩26,051 | ₩26,044 | ₩26,051 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,111 | ₩26,165 | ₩26,011 | ₩26,035 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,078 | ₩26,084 | ₩25,964 | ₩25,997 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,044 | ₩26,155 | ₩26,044 | ₩26,155 | +0.43% | 7.7천 |
|---|
| 2026.08.14 | ₩26,004 | ₩26,004 | ₩26,004 | ₩26,004 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩25,937 | ₩25,937 | ₩25,709 | ₩25,801 | -0.52% | 1.2만 |
|---|
| 2026.08.12 | ₩25,977 | ₩25,977 | ₩25,945 | ₩25,945 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩26,017 | ₩26,017 | ₩25,856 | ₩25,962 | -0.21% | 8.2천 |
|---|
| 2026.08.10 | ₩25,695 | ₩26,138 | ₩25,695 | ₩26,138 | +1.72% | 1.5만 |
|---|
| 2026.08.07 | ₩25,548 | ₩25,736 | ₩25,494 | ₩25,663 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,749 | ₩25,749 | ₩25,516 | ₩25,516 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,970 | ₩26,125 | ₩25,695 | ₩25,890 | -0.31% | 6.8천 |
|---|
| 2026.08.04 | ₩25,709 | ₩25,709 | ₩25,628 | ₩25,683 | -0.10% | 1.4천 |
|---|
| 2026.08.03 | ₩25,548 | ₩25,682 | ₩25,548 | ₩25,556 | +0.03% | 8.4천 |
|---|
| 2026.07.31 | ₩25,695 | ₩25,897 | ₩25,695 | ₩25,830 | +0.52% | 4.1천 |
|---|
| 2026.07.30 | ₩25,635 | ₩25,843 | ₩25,635 | ₩25,749 | +0.44% | 2.2천 |
|---|
| 2026.07.29 | ₩25,561 | ₩25,628 | ₩25,510 | ₩25,510 | -0.20% | 2.6천 |
|---|
| 2026.07.28 | ₩25,478 | ₩25,628 | ₩25,333 | ₩25,521 | +0.17% | 6.5천 |
|---|
| 2026.07.27 | ₩25,843 | ₩25,856 | ₩25,615 | ₩25,708 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,185 | ₩26,219 | ₩26,185 | ₩26,217 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,353 | ₩26,353 | ₩26,296 | ₩26,296 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,058 | ₩26,192 | ₩26,017 | ₩26,158 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,729 | ₩25,830 | ₩25,690 | ₩25,749 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,535 | ₩25,602 | ₩25,347 | ₩25,508 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,213 | ₩25,555 | ₩25,213 | ₩25,467 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,199 | ₩25,253 | ₩25,172 | ₩25,253 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,508 | ₩25,508 | ₩25,347 | ₩25,447 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,756 | ₩25,789 | ₩25,575 | ₩25,628 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,172 | ₩25,441 | ₩25,172 | ₩25,441 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,146 | ₩25,213 | ₩25,065 | ₩25,213 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,360 | ₩25,360 | ₩25,240 | ₩25,240 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,944 | ₩25,178 | ₩24,944 | ₩25,178 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,857 | ₩25,025 | ₩24,784 | ₩24,965 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,911 | ₩24,971 | ₩24,851 | ₩24,971 | +0.24% | 1천 |
|---|
| 2026.07.02 | ₩24,676 | ₩24,676 | ₩24,381 | ₩24,509 | -0.68% | 2천 |
|---|
| 2026.07.01 | ₩24,690 | ₩24,743 | ₩24,515 | ₩24,633 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,649 | ₩24,780 | ₩24,636 | ₩24,780 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,341 | ₩24,488 | ₩24,153 | ₩24,488 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,797 | ₩24,810 | ₩24,287 | ₩24,784 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,502 | ₩24,851 | ₩24,274 | ₩24,810 | +1.26% | 1.1만 |
|---|
| 2026.06.24 | ₩24,556 | ₩24,556 | ₩24,167 | ₩24,324 | -0.94% | 1.3만 |
|---|
| 2026.06.23 | ₩24,978 | ₩25,146 | ₩24,963 | ₩24,963 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,749 | ₩25,803 | ₩25,535 | ₩25,610 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,587 | ₩25,587 | ₩25,461 | ₩25,521 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,783 | ₩25,883 | ₩25,655 | ₩25,655 | -0.49% | 2천 |
|---|
| 2026.06.16 | ₩25,655 | ₩25,816 | ₩25,655 | ₩25,750 | +0.37% | 7천 |
|---|
| 2026.06.15 | ₩25,736 | ₩25,736 | ₩25,722 | ₩25,722 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,695 | ₩25,695 | ₩25,615 | ₩25,642 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,421 | ₩25,642 | ₩25,421 | ₩25,642 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,360 | ₩25,573 | ₩25,293 | ₩25,410 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,816 | ₩25,816 | ₩25,374 | ₩25,561 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,058 | ₩26,058 | ₩25,930 | ₩25,930 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,487 | ₩26,487 | ₩25,964 | ₩25,964 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,534 | ₩26,560 | ₩26,433 | ₩26,560 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩26,996 | ₩26,996 | ₩26,768 | ₩26,842 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,727 | ₩26,849 | ₩26,607 | ₩26,721 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,661 | ₩26,701 | ₩26,433 | ₩26,540 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,433 | ₩26,433 | ₩26,232 | ₩26,265 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,125 | ₩26,326 | ₩26,125 | ₩26,261 | +0.52% | 4.7천 |
|---|
| 2026.05.27 | ₩26,138 | ₩26,253 | ₩26,138 | ₩26,253 | +0.44% | 1.3천 |
|---|
| 2026.05.26 | ₩26,084 | ₩26,326 | ₩26,084 | ₩26,265 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,138 | ₩26,232 | ₩26,138 | ₩26,196 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,192 | ₩26,192 | ₩26,178 | ₩26,185 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,353 | ₩26,353 | ₩26,084 | ₩26,138 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,446 | ₩26,487 | ₩26,312 | ₩26,393 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,259 | ₩26,373 | ₩26,259 | ₩26,373 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,500 | ₩26,555 | ₩26,393 | ₩26,555 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,504 | ₩29,504 | ₩26,755 | ₩26,838 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,956 | ₩27,184 | ₩26,896 | ₩26,994 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,802 | ₩26,970 | ₩26,688 | ₩26,897 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,440 | ₩26,809 | ₩26,440 | ₩26,672 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,870 | ₩26,017 | ₩25,831 | ₩26,011 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,803 | ₩25,816 | ₩25,722 | ₩25,749 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,789 | ₩25,816 | ₩25,602 | ₩25,725 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,722 | ₩25,803 | ₩25,655 | ₩25,709 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,441 | ₩25,649 | ₩25,441 | ₩25,635 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,481 | ₩25,628 | ₩25,414 | ₩25,514 | +0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩25,454 | ₩25,467 | ₩25,407 | ₩25,408 | -0.18% | 1천 |
|---|
| 2026.04.29 | ₩25,305 | ₩25,305 | ₩25,172 | ₩25,235 | -0.28% | 8.4천 |
|---|
| 2026.04.28 | ₩25,253 | ₩25,253 | ₩25,159 | ₩25,159 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,226 | ₩25,226 | ₩25,076 | ₩25,193 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,253 | ₩25,280 | ₩25,012 | ₩25,126 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,032 | ₩25,073 | ₩24,944 | ₩25,073 | +0.17% | 3.5천 |
|---|
| 2026.04.22 | ₩24,971 | ₩24,991 | ₩24,944 | ₩24,991 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩24,609 | ₩24,851 | ₩24,609 | ₩24,777 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,851 | ₩24,851 | ₩24,636 | ₩24,743 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,455 | ₩24,542 | ₩24,448 | ₩24,535 | +0.33% | 1.4천 |
|---|
| 2026.04.16 | ₩24,931 | ₩24,931 | ₩24,833 | ₩24,833 | -0.39% | 600 |
|---|
| 2026.04.15 | ₩24,944 | ₩24,998 | ₩24,690 | ₩24,804 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,623 | ₩24,757 | ₩24,623 | ₩24,699 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,570 | ₩24,763 | ₩24,569 | ₩24,710 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,582 | ₩24,636 | ₩24,370 | ₩24,537 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,448 | ₩24,448 | ₩24,328 | ₩24,419 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩24,018 | ₩24,140 | ₩23,831 | ₩24,120 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,180 | ₩24,328 | ₩24,180 | ₩24,234 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,093 | ₩24,260 | ₩24,086 | ₩24,173 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,096 | ₩24,157 | ₩24,073 | ₩24,147 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,898 | ₩23,912 | ₩23,775 | ₩23,775 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,335 | ₩23,583 | ₩23,335 | ₩23,583 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,456 | ₩23,459 | ₩23,369 | ₩23,369 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,449 | ₩23,476 | ₩23,449 | ₩23,476 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,228 | ₩23,253 | ₩23,228 | ₩23,253 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,200 | ₩23,268 | ₩23,107 | ₩23,174 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩23,013 | ₩23,335 | ₩23,013 | ₩23,228 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,986 | ₩22,986 | ₩22,906 | ₩22,960 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,255 | ₩23,335 | ₩23,121 | ₩23,121 | -0.58% | 1.3천 |
|---|
| 2026.03.19 | ₩23,442 | ₩23,483 | ₩23,094 | ₩23,304 | -0.59% | 5.6천 |
|---|
| 2026.03.18 | ₩23,925 | ₩23,939 | ₩23,805 | ₩23,805 | -0.50% | 6.2천 |
|---|
| 2026.03.17 | ₩24,006 | ₩24,006 | ₩23,898 | ₩23,919 | -0.36% | 1.1만 |
|---|
| 2026.03.16 | ₩23,845 | ₩23,872 | ₩23,737 | ₩23,764 | -0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩24,033 | ₩24,033 | ₩23,737 | ₩23,805 | -0.95% | 2.4만 |
|---|
| 2026.03.12 | ₩24,260 | ₩24,770 | ₩24,147 | ₩24,149 | -0.46% | 1.2만 |
|---|
| 2026.03.11 | ₩24,381 | ₩24,381 | ₩24,324 | ₩24,324 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩23,992 | ₩24,180 | ₩23,992 | ₩24,019 | +0.11% | 5.1천 |
|---|
| 2026.03.09 | ₩23,831 | ₩23,831 | ₩23,644 | ₩23,731 | -0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩23,751 | ₩23,858 | ₩23,536 | ₩23,736 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,925 | ₩23,972 | ₩23,885 | ₩23,928 | +0.01% | 2.9천 |
|---|
| 2026.03.04 | ₩23,791 | ₩23,929 | ₩23,764 | ₩23,929 | +0.58% | 1.6천 |
|---|
| 2026.03.03 | ₩23,741 | ₩23,850 | ₩23,459 | ₩23,825 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩24,515 | ₩24,569 | ₩24,247 | ₩24,442 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,358 | ₩24,488 | ₩24,354 | ₩24,408 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,381 | ₩24,395 | ₩24,250 | ₩24,354 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,459 | ₩24,502 | ₩24,401 | ₩24,452 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,140 | ₩24,341 | ₩24,140 | ₩24,314 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,247 | ₩24,314 | ₩24,106 | ₩24,183 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,872 | ₩23,992 | ₩23,845 | ₩23,982 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,845 | ₩23,885 | ₩23,825 | ₩23,872 | +0.11% | 5.9천 |
|---|
| 2026.02.18 | ₩23,737 | ₩23,831 | ₩23,737 | ₩23,752 | +0.06% | 5천 |
|---|
| 2026.02.17 | ₩23,469 | ₩23,477 | ₩23,335 | ₩23,477 | +0.03% | 2.9천 |
|---|
| 2026.02.13 | ₩23,724 | ₩23,838 | ₩23,695 | ₩23,695 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,167 | ₩24,180 | ₩23,389 | ₩23,389 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,180 | ₩24,260 | ₩24,180 | ₩24,214 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,106 | ₩24,106 | ₩23,872 | ₩24,006 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,818 | ₩24,126 | ₩23,818 | ₩24,126 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,442 | ₩23,721 | ₩23,308 | ₩23,661 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,550 | ₩25,910 | ₩23,228 | ₩23,240 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,247 | ₩24,301 | ₩23,898 | ₩24,051 | -0.81% | 4.5천 |
|---|
| 2026.02.03 | ₩24,059 | ₩24,193 | ₩23,898 | ₩24,066 | +0.03% | 5.1천 |
|---|
| 2026.02.02 | ₩23,795 | ₩23,831 | ₩23,684 | ₩23,762 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,837 | ₩24,837 | ₩23,630 | ₩23,630 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,296 | ₩25,296 | ₩24,918 | ₩25,132 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,172 | ₩25,296 | ₩24,971 | ₩25,296 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,797 | ₩25,025 | ₩24,716 | ₩24,979 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,529 | ₩24,851 | ₩24,475 | ₩24,576 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,193 | ₩24,381 | ₩24,193 | ₩24,301 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,979 | ₩24,008 | ₩23,979 | ₩24,008 | +0.12% | 600 |
|---|
| 2026.01.21 | ₩23,805 | ₩23,805 | ₩23,805 | ₩23,805 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩23,509 | ₩23,536 | ₩23,446 | ₩23,446 | -0.27% | 13.7만 |
|---|
| 2026.01.16 | ₩23,523 | ₩23,523 | ₩23,335 | ₩23,341 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,644 | ₩23,791 | ₩23,483 | ₩23,658 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,595 | ₩23,657 | ₩23,536 | ₩23,648 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,362 | ₩23,395 | ₩23,362 | ₩23,395 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,083 | ₩23,255 | ₩23,083 | ₩23,202 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,893 | ₩22,893 | ₩22,821 | ₩22,821 | -0.31% | 800 |
|---|
| 2026.01.08 | ₩22,651 | ₩22,745 | ₩22,463 | ₩22,745 | +0.41% | 3.2천 |
|---|
| 2026.01.07 | ₩22,678 | ₩22,826 | ₩22,651 | ₩22,716 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,785 | ₩23,013 | ₩22,772 | ₩23,013 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,517 | ₩22,705 | ₩22,517 | ₩22,632 | +0.51% | 2.1천 |
|---|
| 2026.01.02 | ₩22,075 | ₩22,276 | ₩22,075 | ₩22,223 | +0.67% | 2.7천 |
|---|
| 2025.12.31 | ₩22,115 | ₩22,155 | ₩21,934 | ₩21,934 | -0.82% | 6.7천 |
|---|
| 2025.12.30 | ₩22,128 | ₩22,215 | ₩22,128 | ₩22,193 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,222 | ₩22,450 | ₩21,820 | ₩22,162 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,541 | ₩22,541 | ₩22,383 | ₩22,396 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,249 | ₩22,302 | ₩22,075 | ₩22,207 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,075 | ₩22,262 | ₩21,994 | ₩22,124 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,940 | ₩22,101 | ₩21,873 | ₩22,088 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,672 | ₩21,911 | ₩21,672 | ₩21,885 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,605 | ₩21,687 | ₩21,605 | ₩21,639 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,619 | ₩21,639 | ₩21,578 | ₩21,639 | +0.09% | 400 |
|---|
| 2025.12.16 | ₩21,551 | ₩21,606 | ₩21,429 | ₩21,464 | -0.40% | 7.6천 |
|---|
| 2025.12.15 | ₩21,739 | ₩21,739 | ₩21,612 | ₩21,612 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,431 | ₩21,531 | ₩21,431 | ₩21,531 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,538 | ₩21,627 | ₩21,538 | ₩21,627 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,297 | ₩21,429 | ₩21,270 | ₩21,429 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,271 | ₩21,377 | ₩21,271 | ₩21,344 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,377 | ₩21,391 | ₩21,350 | ₩21,388 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,659 | ₩21,702 | ₩21,498 | ₩21,545 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,712 | ₩21,712 | ₩21,712 | ₩21,712 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,323 | ₩21,417 | ₩21,203 | ₩21,290 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,405 | ₩21,405 | ₩21,203 | ₩21,330 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,317 | ₩21,333 | ₩21,317 | ₩21,323 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,096 | ₩21,216 | ₩21,096 | ₩21,216 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,854 | ₩20,894 | ₩20,827 | ₩20,888 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,771 | ₩20,771 | ₩20,613 | ₩20,754 | -0.08% | 3.8천 |
|---|
| 2025.11.24 | ₩20,465 | ₩20,646 | ₩20,465 | ₩20,646 | +0.88% | 3.2천 |
|---|
| 2025.11.21 | ₩20,760 | ₩20,760 | ₩20,613 | ₩20,720 | -0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩21,149 | ₩21,149 | ₩20,847 | ₩20,847 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,967 | ₩21,069 | ₩20,868 | ₩20,868 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,149 | ₩21,149 | ₩20,961 | ₩21,042 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,035 | ₩21,042 | ₩20,948 | ₩21,015 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,827 | ₩21,015 | ₩20,827 | ₩20,982 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,136 | ₩21,169 | ₩20,894 | ₩20,995 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,189 | ₩21,297 | ₩21,096 | ₩21,175 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,028 | ₩21,243 | ₩21,028 | ₩21,193 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,881 | ₩21,189 | ₩20,680 | ₩21,189 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,479 | ₩20,653 | ₩20,479 | ₩20,599 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,693 | ₩20,814 | ₩20,465 | ₩20,552 | -0.68% | 2.8만 |
|---|
| 2025.11.05 | ₩20,660 | ₩20,660 | ₩20,660 | ₩20,660 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩20,693 | ₩20,705 | ₩20,653 | ₩20,660 | -0.16% | 2.1천 |
|---|
| 2025.11.03 | ₩20,841 | ₩21,042 | ₩20,767 | ₩21,042 | +0.97% | 7.2천 |
|---|
| 2025.10.31 | ₩20,854 | ₩20,975 | ₩20,800 | ₩20,819 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,176 | ₩21,189 | ₩20,841 | ₩20,947 | -1.08% | 5.4천 |
|---|
| 2025.10.29 | ₩21,136 | ₩21,163 | ₩21,015 | ₩21,015 | -0.57% | 3.6천 |
|---|
| 2025.10.28 | ₩21,089 | ₩21,089 | ₩20,827 | ₩20,921 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,935 | ₩20,935 | ₩20,935 | ₩20,935 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,988 | ₩21,015 | ₩20,935 | ₩20,935 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,216 | ₩21,216 | ₩20,921 | ₩21,096 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,948 | ₩21,071 | ₩20,948 | ₩21,071 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,042 | ₩21,377 | ₩21,028 | ₩21,028 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,317 | ₩21,377 | ₩21,256 | ₩21,283 | -0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩21,310 | ₩21,310 | ₩21,042 | ₩21,203 | -0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩21,458 | ₩21,565 | ₩21,256 | ₩21,297 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,391 | ₩21,391 | ₩21,176 | ₩21,264 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,243 | ₩21,270 | ₩21,113 | ₩21,149 | -0.44% | 19만 |
|---|
| 2025.10.13 | ₩21,256 | ₩21,256 | ₩21,189 | ₩21,252 | -0.02% | 3.6천 |
|---|
| 2025.10.10 | ₩21,142 | ₩21,234 | ₩20,908 | ₩20,908 | -1.11% | 5천 |
|---|