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 | ₩26,761 | ₩26,761 | ₩26,761 | ₩26,761 | 0.00% | 900 |
| 2026.10.08 | ₩26,352 | ₩26,687 | ₩26,352 | ₩26,513 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,789 | ₩26,789 | ₩26,660 | ₩26,687 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,875 | ₩26,996 | ₩26,808 | ₩26,996 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,593 | ₩26,768 | ₩26,593 | ₩26,733 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,406 | ₩26,500 | ₩26,312 | ₩26,500 | +0.36% | 2만 |
| 2026.10.01 | ₩26,419 | ₩26,512 | ₩26,191 | ₩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 | ₩26,513 | ₩26,749 | ₩26,513 | ₩26,749 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,956 | ₩26,956 | ₩26,593 | ₩26,655 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,875 | ₩26,929 | ₩26,848 | ₩26,922 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,076 | ₩27,076 | ₩26,875 | ₩26,978 | -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 | ₩26,930 | +0.35% | 1.4만 |
|---|
| 2026.09.21 | ₩26,781 | ₩26,982 | ₩26,744 | ₩26,976 | +0.73% | 1.7만 |
|---|
| 2026.09.18 | ₩26,888 | ₩26,915 | ₩26,781 | ₩26,909 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩26,821 | ₩27,398 | ₩26,821 | ₩26,996 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩27,009 | ₩27,009 | ₩26,811 | ₩26,871 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,848 | ₩26,969 | ₩26,757 | ₩26,942 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,934 | ₩27,934 | ₩26,768 | ₩26,795 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩27,009 | ₩27,009 | ₩26,895 | ₩26,942 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,425 | ₩27,425 | ₩26,808 | ₩27,009 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,942 | ₩26,942 | ₩26,795 | ₩26,942 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩26,996 | ₩26,996 | ₩26,703 | ₩26,795 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩26,781 | ₩26,781 | ₩26,532 | ₩26,620 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩26,687 | ₩26,687 | ₩26,392 | ₩26,575 | -0.42% | 6.5만 |
|---|
| 2026.09.02 | ₩26,593 | ₩26,714 | ₩26,506 | ₩26,627 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,446 | ₩26,674 | ₩26,446 | ₩26,593 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,379 | ₩26,473 | ₩26,345 | ₩26,420 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,264 | ₩27,264 | ₩26,337 | ₩26,372 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,163 | ₩26,365 | ₩26,163 | ₩26,320 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,030 | ₩26,365 | ₩25,990 | ₩26,365 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,936 | ₩26,432 | ₩25,896 | ₩26,432 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩26,017 | ₩26,027 | ₩26,010 | ₩26,027 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,137 | ₩26,199 | ₩26,137 | ₩26,199 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,044 | ₩26,050 | ₩26,044 | ₩26,050 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,111 | ₩26,164 | ₩26,010 | ₩26,034 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,077 | ₩26,084 | ₩25,963 | ₩25,997 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,044 | ₩26,155 | ₩26,044 | ₩26,155 | +0.43% | 7.7천 |
|---|
| 2026.08.14 | ₩26,003 | ₩26,003 | ₩26,003 | ₩26,003 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩25,936 | ₩25,936 | ₩25,708 | ₩25,801 | -0.52% | 1.2만 |
|---|
| 2026.08.12 | ₩25,977 | ₩25,977 | ₩25,944 | ₩25,944 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩26,017 | ₩26,017 | ₩25,856 | ₩25,962 | -0.21% | 8.2천 |
|---|
| 2026.08.10 | ₩25,695 | ₩26,137 | ₩25,695 | ₩26,137 | +1.72% | 1.5만 |
|---|
| 2026.08.07 | ₩25,547 | ₩25,735 | ₩25,494 | ₩25,663 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,749 | ₩25,749 | ₩25,515 | ₩25,515 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,970 | ₩26,124 | ₩25,695 | ₩25,889 | -0.31% | 6.8천 |
|---|
| 2026.08.04 | ₩25,708 | ₩25,708 | ₩25,628 | ₩25,683 | -0.10% | 1.4천 |
|---|
| 2026.08.03 | ₩25,547 | ₩25,681 | ₩25,547 | ₩25,555 | +0.03% | 8.4천 |
|---|
| 2026.07.31 | ₩25,695 | ₩25,896 | ₩25,695 | ₩25,829 | +0.52% | 4.1천 |
|---|
| 2026.07.30 | ₩25,635 | ₩25,842 | ₩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 | ₩25,842 | ₩25,856 | ₩25,614 | ₩25,707 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,184 | ₩26,218 | ₩26,184 | ₩26,217 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,352 | ₩26,352 | ₩26,296 | ₩26,296 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,057 | ₩26,191 | ₩26,017 | ₩26,158 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,728 | ₩25,829 | ₩25,690 | ₩25,749 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,534 | ₩25,601 | ₩25,346 | ₩25,507 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,212 | ₩25,554 | ₩25,212 | ₩25,467 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,199 | ₩25,252 | ₩25,172 | ₩25,252 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,507 | ₩25,507 | ₩25,346 | ₩25,447 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,755 | ₩25,789 | ₩25,574 | ₩25,628 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,172 | ₩25,440 | ₩25,172 | ₩25,440 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,145 | ₩25,212 | ₩25,065 | ₩25,212 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,360 | ₩25,360 | ₩25,239 | ₩25,239 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,944 | ₩25,177 | ₩24,944 | ₩25,177 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,857 | ₩25,024 | ₩24,783 | ₩24,964 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,910 | ₩24,971 | ₩24,850 | ₩24,971 | +0.24% | 1천 |
|---|
| 2026.07.02 | ₩24,676 | ₩24,676 | ₩24,381 | ₩24,508 | -0.68% | 2천 |
|---|
| 2026.07.01 | ₩24,689 | ₩24,743 | ₩24,515 | ₩24,633 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,649 | ₩24,779 | ₩24,635 | ₩24,779 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,340 | ₩24,488 | ₩24,153 | ₩24,488 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,796 | ₩24,810 | ₩24,287 | ₩24,783 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,501 | ₩24,850 | ₩24,273 | ₩24,810 | +1.26% | 1.1만 |
|---|
| 2026.06.24 | ₩24,555 | ₩24,555 | ₩24,166 | ₩24,323 | -0.94% | 1.3만 |
|---|
| 2026.06.23 | ₩24,977 | ₩25,145 | ₩24,963 | ₩24,963 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,749 | ₩25,802 | ₩25,534 | ₩25,609 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,586 | ₩25,586 | ₩25,460 | ₩25,521 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,782 | ₩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 | ₩25,735 | ₩25,735 | ₩25,722 | ₩25,722 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,695 | ₩25,695 | ₩25,614 | ₩25,641 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,420 | ₩25,641 | ₩25,420 | ₩25,641 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,360 | ₩25,573 | ₩25,293 | ₩25,409 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,816 | ₩25,816 | ₩25,373 | ₩25,561 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,057 | ₩26,057 | ₩25,930 | ₩25,930 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,486 | ₩26,486 | ₩25,963 | ₩25,963 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,533 | ₩26,560 | ₩26,432 | ₩26,560 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩26,996 | ₩26,996 | ₩26,768 | ₩26,842 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,726 | ₩26,848 | ₩26,607 | ₩26,721 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,660 | ₩26,701 | ₩26,432 | ₩26,540 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,432 | ₩26,432 | ₩26,231 | ₩26,265 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,124 | ₩26,325 | ₩26,124 | ₩26,261 | +0.52% | 4.7천 |
|---|
| 2026.05.27 | ₩26,137 | ₩26,253 | ₩26,137 | ₩26,253 | +0.44% | 1.3천 |
|---|
| 2026.05.26 | ₩26,084 | ₩26,325 | ₩26,084 | ₩26,265 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,137 | ₩26,231 | ₩26,137 | ₩26,195 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,191 | ₩26,191 | ₩26,178 | ₩26,184 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,352 | ₩26,352 | ₩26,084 | ₩26,137 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,446 | ₩26,486 | ₩26,312 | ₩26,392 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,258 | ₩26,372 | ₩26,258 | ₩26,372 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,500 | ₩26,555 | ₩26,392 | ₩26,555 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,504 | ₩29,504 | ₩26,754 | ₩26,837 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,956 | ₩27,183 | ₩26,895 | ₩26,993 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,801 | ₩26,969 | ₩26,687 | ₩26,896 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,439 | ₩26,808 | ₩26,439 | ₩26,671 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,869 | ₩26,017 | ₩25,830 | ₩26,010 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,802 | ₩25,816 | ₩25,722 | ₩25,749 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,789 | ₩25,816 | ₩25,601 | ₩25,724 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,722 | ₩25,802 | ₩25,655 | ₩25,708 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,440 | ₩25,648 | ₩25,440 | ₩25,635 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,480 | ₩25,628 | ₩25,413 | ₩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 | ₩25,252 | ₩25,252 | ₩25,158 | ₩25,158 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,226 | ₩25,226 | ₩25,075 | ₩25,192 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,252 | ₩25,279 | ₩25,011 | ₩25,125 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,031 | ₩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 | ₩24,850 | ₩24,609 | ₩24,776 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,850 | ₩24,850 | ₩24,635 | ₩24,743 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,454 | ₩24,542 | ₩24,448 | ₩24,535 | +0.33% | 1.4천 |
|---|
| 2026.04.16 | ₩24,930 | ₩24,930 | ₩24,833 | ₩24,833 | -0.39% | 600 |
|---|
| 2026.04.15 | ₩24,944 | ₩24,998 | ₩24,689 | ₩24,803 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,622 | ₩24,756 | ₩24,622 | ₩24,698 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,570 | ₩24,763 | ₩24,568 | ₩24,709 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,582 | ₩24,635 | ₩24,370 | ₩24,536 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,448 | ₩24,448 | ₩24,327 | ₩24,418 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩24,017 | ₩24,139 | ₩23,831 | ₩24,119 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,179 | ₩24,327 | ₩24,179 | ₩24,233 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,092 | ₩24,260 | ₩24,086 | ₩24,173 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,095 | ₩24,157 | ₩24,072 | ₩24,146 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,898 | ₩23,911 | ₩23,774 | ₩23,774 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,335 | ₩23,583 | ₩23,335 | ₩23,583 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,455 | ₩23,458 | ₩23,368 | ₩23,368 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,449 | ₩23,475 | ₩23,449 | ₩23,475 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,227 | ₩23,253 | ₩23,227 | ₩23,253 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,199 | ₩23,268 | ₩23,107 | ₩23,174 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩23,013 | ₩23,335 | ₩23,013 | ₩23,227 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,986 | ₩22,986 | ₩22,905 | ₩22,959 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,254 | ₩23,335 | ₩23,120 | ₩23,120 | -0.58% | 1.3천 |
|---|
| 2026.03.19 | ₩23,442 | ₩23,482 | ₩23,093 | ₩23,304 | -0.59% | 5.6천 |
|---|
| 2026.03.18 | ₩23,925 | ₩23,938 | ₩23,804 | ₩23,804 | -0.50% | 6.2천 |
|---|
| 2026.03.17 | ₩24,005 | ₩24,005 | ₩23,898 | ₩23,918 | -0.36% | 1.1만 |
|---|
| 2026.03.16 | ₩23,844 | ₩23,871 | ₩23,737 | ₩23,764 | -0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩24,032 | ₩24,032 | ₩23,737 | ₩23,804 | -0.95% | 2.4만 |
|---|
| 2026.03.12 | ₩24,260 | ₩24,770 | ₩24,146 | ₩24,149 | -0.46% | 1.2만 |
|---|
| 2026.03.11 | ₩24,381 | ₩24,381 | ₩24,323 | ₩24,323 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩23,992 | ₩24,179 | ₩23,992 | ₩24,019 | +0.11% | 5.1천 |
|---|
| 2026.03.09 | ₩23,831 | ₩23,831 | ₩23,643 | ₩23,730 | -0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩23,750 | ₩23,858 | ₩23,536 | ₩23,736 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,925 | ₩23,972 | ₩23,884 | ₩23,927 | +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 | ₩23,458 | ₩23,824 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩24,515 | ₩24,568 | ₩24,247 | ₩24,441 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,358 | ₩24,488 | ₩24,354 | ₩24,407 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,381 | ₩24,394 | ₩24,249 | ₩24,354 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,458 | ₩24,501 | ₩24,401 | ₩24,452 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,139 | ₩24,340 | ₩24,139 | ₩24,314 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,247 | ₩24,314 | ₩24,106 | ₩24,182 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,871 | ₩23,992 | ₩23,844 | ₩23,981 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,844 | ₩23,884 | ₩23,824 | ₩23,871 | +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 | ₩23,694 | ₩23,694 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,166 | ₩24,179 | ₩23,388 | ₩23,388 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,179 | ₩24,260 | ₩24,179 | ₩24,213 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,106 | ₩24,106 | ₩23,871 | ₩24,005 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,817 | ₩24,126 | ₩23,817 | ₩24,126 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,442 | ₩23,721 | ₩23,308 | ₩23,660 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,549 | ₩25,909 | ₩23,227 | ₩23,239 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,247 | ₩24,300 | ₩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 | ₩23,683 | ₩23,761 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,837 | ₩24,837 | ₩23,630 | ₩23,630 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,295 | ₩25,295 | ₩24,917 | ₩25,132 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,172 | ₩25,295 | ₩24,971 | ₩25,295 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,796 | ₩25,024 | ₩24,716 | ₩24,979 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,528 | ₩24,850 | ₩24,475 | ₩24,575 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,193 | ₩24,381 | ₩24,193 | ₩24,300 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,978 | ₩24,008 | ₩23,978 | ₩24,008 | +0.12% | 600 |
|---|
| 2026.01.21 | ₩23,804 | ₩23,804 | ₩23,804 | ₩23,804 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩23,509 | ₩23,536 | ₩23,446 | ₩23,446 | -0.27% | 13.7만 |
|---|
| 2026.01.16 | ₩23,522 | ₩23,522 | ₩23,335 | ₩23,340 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,643 | ₩23,791 | ₩23,482 | ₩23,658 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,595 | ₩23,656 | ₩23,536 | ₩23,647 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,361 | ₩23,395 | ₩23,361 | ₩23,395 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,082 | ₩23,254 | ₩23,082 | ₩23,202 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,892 | ₩22,892 | ₩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 | ₩22,677 | ₩22,825 | ₩22,651 | ₩22,715 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,785 | ₩23,013 | ₩22,771 | ₩23,013 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,517 | ₩22,704 | ₩22,517 | ₩22,632 | +0.51% | 2.1천 |
|---|
| 2026.01.02 | ₩22,074 | ₩22,275 | ₩22,074 | ₩22,223 | +0.67% | 2.7천 |
|---|
| 2025.12.31 | ₩22,114 | ₩22,154 | ₩21,933 | ₩21,933 | -0.82% | 6.7천 |
|---|
| 2025.12.30 | ₩22,128 | ₩22,215 | ₩22,128 | ₩22,192 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,222 | ₩22,450 | ₩21,819 | ₩22,161 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,541 | ₩22,541 | ₩22,382 | ₩22,396 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,248 | ₩22,302 | ₩22,074 | ₩22,207 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,074 | ₩22,262 | ₩21,994 | ₩22,124 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,940 | ₩22,101 | ₩21,873 | ₩22,087 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,672 | ₩21,910 | ₩21,672 | ₩21,885 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,605 | ₩21,686 | ₩21,605 | ₩21,638 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,618 | ₩21,638 | ₩21,578 | ₩21,638 | +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 | ₩21,611 | ₩21,611 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,430 | ₩21,531 | ₩21,430 | ₩21,531 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,538 | ₩21,626 | ₩21,538 | ₩21,626 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,296 | ₩21,429 | ₩21,269 | ₩21,429 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,271 | ₩21,377 | ₩21,271 | ₩21,343 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,377 | ₩21,390 | ₩21,350 | ₩21,387 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,658 | ₩21,701 | ₩21,497 | ₩21,544 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,712 | ₩21,712 | ₩21,712 | ₩21,712 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,323 | ₩21,417 | ₩21,202 | ₩21,289 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,405 | ₩21,405 | ₩21,202 | ₩21,330 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,316 | ₩21,332 | ₩21,316 | ₩21,323 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,095 | ₩21,216 | ₩21,095 | ₩21,216 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,854 | ₩20,894 | ₩20,827 | ₩20,887 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,770 | ₩20,770 | ₩20,612 | ₩20,753 | -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 | ₩20,612 | ₩20,720 | -0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩21,149 | ₩21,149 | ₩20,847 | ₩20,847 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,966 | ₩21,068 | ₩20,867 | ₩20,867 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,149 | ₩21,149 | ₩20,961 | ₩21,041 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,035 | ₩21,041 | ₩20,948 | ₩21,015 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,827 | ₩21,015 | ₩20,827 | ₩20,981 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,135 | ₩21,169 | ₩20,894 | ₩20,994 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,189 | ₩21,296 | ₩21,095 | ₩21,174 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,028 | ₩21,243 | ₩21,028 | ₩21,193 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,880 | ₩21,189 | ₩20,679 | ₩21,189 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,478 | ₩20,652 | ₩20,478 | ₩20,599 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,693 | ₩20,813 | ₩20,465 | ₩20,552 | -0.68% | 2.8만 |
|---|
| 2025.11.05 | ₩20,659 | ₩20,659 | ₩20,659 | ₩20,659 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩20,693 | ₩20,705 | ₩20,652 | ₩20,659 | -0.16% | 2.1천 |
|---|
| 2025.11.03 | ₩20,840 | ₩21,041 | ₩20,766 | ₩21,041 | +0.97% | 7.2천 |
|---|
| 2025.10.31 | ₩20,854 | ₩20,974 | ₩20,800 | ₩20,819 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,175 | ₩21,189 | ₩20,840 | ₩20,946 | -1.08% | 5.4천 |
|---|
| 2025.10.29 | ₩21,135 | ₩21,162 | ₩21,015 | ₩21,015 | -0.57% | 3.6천 |
|---|
| 2025.10.28 | ₩21,088 | ₩21,088 | ₩20,827 | ₩20,921 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,934 | ₩20,934 | ₩20,934 | ₩20,934 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,988 | ₩21,015 | ₩20,934 | ₩20,934 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,216 | ₩21,216 | ₩20,921 | ₩21,095 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,948 | ₩21,071 | ₩20,948 | ₩21,071 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,041 | ₩21,377 | ₩21,028 | ₩21,028 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,316 | ₩21,377 | ₩21,256 | ₩21,283 | -0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩21,310 | ₩21,310 | ₩21,041 | ₩21,202 | -0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩21,457 | ₩21,564 | ₩21,256 | ₩21,296 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,390 | ₩21,390 | ₩21,175 | ₩21,264 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,243 | ₩21,269 | ₩21,112 | ₩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 | ₩21,233 | ₩20,907 | ₩20,907 | -1.11% | 5천 |
|---|