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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,592 | ₩26,994 | ₩26,350 | ₩26,759 | +0.63% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩26,954 | ₩26,954 | ₩26,189 | ₩26,498 | -1.69% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩26,779 | ₩27,074 | ₩26,742 | ₩26,920 | +0.53% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩27,933 | ₩27,933 | ₩26,755 | ₩26,907 | -3.67% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩26,994 | ₩27,423 | ₩26,702 | ₩26,940 | -0.20% | 11.4만 |
| 2026.08.31–2026.09.04 | ₩26,377 | ₩26,779 | ₩26,344 | ₩26,618 | +0.92% | 16.5만 |
| 2026.08.24–2026.08.28 | ₩26,015 | ₩27,262 | ₩25,894 | ₩26,370 | +1.37% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,197 |
| ₩25,961 |
| ₩26,197 |
| +0.60% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩25,693 | ₩26,136 | ₩25,693 | ₩26,002 | +1.20% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,546 | ₩26,122 | ₩25,492 | ₩25,661 | +0.45% | 84만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,841 | ₩25,894 | ₩25,331 | ₩25,827 | -0.05% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,532 | ₩26,350 | ₩25,345 | ₩26,215 | +2.67% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,170 | ₩25,787 | ₩25,170 | ₩25,465 | +1.17% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,909 | ₩25,358 | ₩24,781 | ₩25,210 | +1.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,339 | ₩24,777 | ₩24,151 | ₩24,506 | +0.69% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,747 | ₩25,800 | ₩24,164 | ₩24,781 | -3.75% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,733 | ₩25,881 | ₩25,459 | ₩25,519 | -0.83% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,055 | ₩26,055 | ₩25,291 | ₩25,640 | -1.60% | 9.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,659 | ₩26,994 | ₩25,961 | ₩25,961 | -2.62% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,082 | ₩26,431 | ₩26,082 | ₩26,263 | +0.69% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,256 | ₩26,484 | ₩26,082 | ₩26,193 | -0.24% | 30.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,437 | ₩29,502 | ₩26,390 | ₩26,553 | +0.44% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,438 | ₩26,015 | ₩25,438 | ₩26,008 | +2.24% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,224 | ₩25,626 | ₩25,074 | ₩25,512 | +1.14% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,848 | ₩25,277 | ₩24,607 | ₩25,123 | +1.11% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,568 | ₩24,996 | ₩24,446 | ₩24,533 | -0.14% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,091 | ₩24,634 | ₩23,829 | ₩24,535 | +1.84% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,454 | ₩24,155 | ₩23,333 | ₩24,144 | +2.94% | 7.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩22,984 | ₩23,474 | ₩22,904 | ₩23,474 | +2.13% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,843 | ₩24,004 | ₩23,092 | ₩23,118 | -3.04% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,829 | ₩24,768 | ₩23,641 | ₩23,802 | -0.11% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,513 | ₩24,567 | ₩23,456 | ₩23,734 | -3.18% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,245 | ₩24,500 | ₩24,104 | ₩24,406 | +0.66% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,467 | ₩23,990 | ₩23,333 | ₩23,979 | +2.18% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,816 | ₩24,258 | ₩23,387 | ₩23,692 | -0.52% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,793 | ₩25,908 | ₩23,226 | ₩23,659 | -0.56% | 3.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,527 | ₩25,294 | ₩23,628 | ₩23,628 | -3.66% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,507 | ₩24,379 | ₩23,444 | ₩24,299 | +3.37% | 14.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,081 | ₩23,789 | ₩23,081 | ₩23,338 | +1.12% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,515 | ₩23,011 | ₩22,461 | ₩22,819 | +1.35% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,220 | ₩22,448 | ₩21,818 | ₩22,221 | +0.01% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,938 | ₩22,539 | ₩21,871 | ₩22,394 | +2.08% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,737 | ₩21,909 | ₩21,428 | ₩21,883 | +0.67% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,375 | ₩21,625 | ₩21,268 | ₩21,529 | +0.72% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,315 | ₩21,710 | ₩21,201 | ₩21,543 | +1.07% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,463 | ₩21,214 | ₩20,463 | ₩21,214 | +3.67% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,033 | ₩21,147 | ₩20,611 | ₩20,718 | -1.50% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,879 | ₩21,295 | ₩20,678 | ₩20,980 | +0.48% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,839 | ₩21,040 | ₩20,463 | ₩20,597 | -1.16% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,933 | ₩21,187 | ₩20,799 | ₩20,817 | -0.55% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,315 | ₩21,375 | ₩20,919 | ₩20,933 | -1.79% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,255 | ₩21,563 | ₩21,040 | ₩21,201 | -0.25% | 20.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,141 | ₩21,232 | ₩20,906 | ₩20,906 | -1.11% | 5천 |
|---|