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 | ₩26,758 | ₩26,758 | ₩26,758 | ₩26,758 | 0.00% | 900 |
| 2026.10.08 | ₩26,349 | ₩26,684 | ₩26,349 | ₩26,510 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,786 | ₩26,786 | ₩26,657 | ₩26,684 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,872 | ₩26,992 | ₩26,805 | ₩26,992 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,590 | ₩26,764 | ₩26,590 | ₩26,730 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,402 | ₩26,496 | ₩26,308 | ₩26,496 | +0.36% | 2만 |
| 2026.10.01 | ₩26,416 | ₩26,508 | ₩26,188 | ₩26,384 | -0.12% | 2만 |
| 2026.09.30 | ₩26,724 | ₩26,724 | ₩26,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,402 |
| -1.20% |
| 6천 |
| 2026.09.29 | ₩26,510 | ₩26,746 | ₩26,510 | ₩26,746 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,952 | ₩26,952 | ₩26,590 | ₩26,652 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,872 | ₩26,925 | ₩26,845 | ₩26,919 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,073 | ₩27,073 | ₩26,872 | ₩26,975 | -0.36% | 7천 |
|---|
| 2026.09.23 | ₩26,752 | ₩27,019 | ₩26,752 | ₩27,008 | +0.96% | 8.2천 |
|---|
| 2026.09.22 | ₩26,831 | ₩26,972 | ₩26,831 | ₩26,927 | +0.35% | 1.4만 |
|---|
| 2026.09.21 | ₩26,778 | ₩26,979 | ₩26,740 | ₩26,972 | +0.73% | 1.7만 |
|---|
| 2026.09.18 | ₩26,885 | ₩26,912 | ₩26,778 | ₩26,905 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩26,818 | ₩27,395 | ₩26,818 | ₩26,992 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩27,006 | ₩27,006 | ₩26,807 | ₩26,868 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,845 | ₩26,965 | ₩26,754 | ₩26,939 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,931 | ₩27,931 | ₩26,764 | ₩26,791 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩27,006 | ₩27,006 | ₩26,892 | ₩26,939 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,421 | ₩27,421 | ₩26,805 | ₩27,006 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,939 | ₩26,939 | ₩26,791 | ₩26,939 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩26,992 | ₩26,992 | ₩26,700 | ₩26,791 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩26,778 | ₩26,778 | ₩26,528 | ₩26,617 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩26,684 | ₩26,684 | ₩26,389 | ₩26,571 | -0.42% | 6.5만 |
|---|
| 2026.09.02 | ₩26,590 | ₩26,711 | ₩26,503 | ₩26,624 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,443 | ₩26,671 | ₩26,443 | ₩26,590 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,376 | ₩26,469 | ₩26,342 | ₩26,417 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,260 | ₩27,260 | ₩26,334 | ₩26,369 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,160 | ₩26,362 | ₩26,160 | ₩26,317 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,027 | ₩26,362 | ₩25,987 | ₩26,362 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,933 | ₩26,429 | ₩25,893 | ₩26,429 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩26,013 | ₩26,024 | ₩26,007 | ₩26,024 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,134 | ₩26,196 | ₩26,134 | ₩26,196 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,040 | ₩26,047 | ₩26,040 | ₩26,047 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,107 | ₩26,161 | ₩26,007 | ₩26,031 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,074 | ₩26,081 | ₩25,960 | ₩25,993 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,040 | ₩26,152 | ₩26,040 | ₩26,152 | +0.43% | 7.7천 |
|---|
| 2026.08.14 | ₩26,000 | ₩26,000 | ₩26,000 | ₩26,000 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩25,933 | ₩25,933 | ₩25,705 | ₩25,798 | -0.52% | 1.2만 |
|---|
| 2026.08.12 | ₩25,973 | ₩25,973 | ₩25,941 | ₩25,941 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩26,013 | ₩26,013 | ₩25,853 | ₩25,958 | -0.21% | 8.2천 |
|---|
| 2026.08.10 | ₩25,692 | ₩26,134 | ₩25,692 | ₩26,134 | +1.72% | 1.5만 |
|---|
| 2026.08.07 | ₩25,544 | ₩25,732 | ₩25,491 | ₩25,659 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,745 | ₩25,745 | ₩25,512 | ₩25,512 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,967 | ₩26,121 | ₩25,692 | ₩25,886 | -0.31% | 6.8천 |
|---|
| 2026.08.04 | ₩25,705 | ₩25,705 | ₩25,625 | ₩25,680 | -0.10% | 1.4천 |
|---|
| 2026.08.03 | ₩25,544 | ₩25,678 | ₩25,544 | ₩25,552 | +0.03% | 8.4천 |
|---|
| 2026.07.31 | ₩25,692 | ₩25,893 | ₩25,692 | ₩25,826 | +0.52% | 4.1천 |
|---|
| 2026.07.30 | ₩25,631 | ₩25,839 | ₩25,631 | ₩25,745 | +0.44% | 2.2천 |
|---|
| 2026.07.29 | ₩25,558 | ₩25,625 | ₩25,507 | ₩25,507 | -0.20% | 2.6천 |
|---|
| 2026.07.28 | ₩25,474 | ₩25,625 | ₩25,330 | ₩25,517 | +0.17% | 6.5천 |
|---|
| 2026.07.27 | ₩25,839 | ₩25,853 | ₩25,611 | ₩25,704 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,181 | ₩26,215 | ₩26,181 | ₩26,213 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,349 | ₩26,349 | ₩26,292 | ₩26,292 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,054 | ₩26,188 | ₩26,013 | ₩26,154 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,725 | ₩25,826 | ₩25,686 | ₩25,745 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,531 | ₩25,598 | ₩25,343 | ₩25,504 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,209 | ₩25,551 | ₩25,209 | ₩25,464 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,196 | ₩25,249 | ₩25,169 | ₩25,249 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,504 | ₩25,504 | ₩25,343 | ₩25,444 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,752 | ₩25,786 | ₩25,571 | ₩25,625 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,169 | ₩25,437 | ₩25,169 | ₩25,437 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,142 | ₩25,209 | ₩25,061 | ₩25,209 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,356 | ₩25,356 | ₩25,236 | ₩25,236 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,941 | ₩25,174 | ₩24,941 | ₩25,174 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,854 | ₩25,021 | ₩24,780 | ₩24,961 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,907 | ₩24,968 | ₩24,847 | ₩24,968 | +0.24% | 1천 |
|---|
| 2026.07.02 | ₩24,673 | ₩24,673 | ₩24,378 | ₩24,505 | -0.68% | 2천 |
|---|
| 2026.07.01 | ₩24,686 | ₩24,740 | ₩24,512 | ₩24,630 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,646 | ₩24,776 | ₩24,632 | ₩24,776 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,337 | ₩24,485 | ₩24,150 | ₩24,485 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,793 | ₩24,807 | ₩24,284 | ₩24,780 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,498 | ₩24,847 | ₩24,270 | ₩24,807 | +1.26% | 1.1만 |
|---|
| 2026.06.24 | ₩24,552 | ₩24,552 | ₩24,163 | ₩24,320 | -0.94% | 1.3만 |
|---|
| 2026.06.23 | ₩24,974 | ₩25,142 | ₩24,960 | ₩24,960 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,745 | ₩25,799 | ₩25,531 | ₩25,606 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,583 | ₩25,583 | ₩25,457 | ₩25,517 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,779 | ₩25,879 | ₩25,651 | ₩25,651 | -0.49% | 2천 |
|---|
| 2026.06.16 | ₩25,651 | ₩25,812 | ₩25,651 | ₩25,747 | +0.37% | 7천 |
|---|
| 2026.06.15 | ₩25,732 | ₩25,732 | ₩25,718 | ₩25,718 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,692 | ₩25,692 | ₩25,611 | ₩25,638 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,417 | ₩25,638 | ₩25,417 | ₩25,638 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,356 | ₩25,570 | ₩25,289 | ₩25,406 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,812 | ₩25,812 | ₩25,370 | ₩25,558 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,054 | ₩26,054 | ₩25,926 | ₩25,926 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,483 | ₩26,483 | ₩25,960 | ₩25,960 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,530 | ₩26,557 | ₩26,429 | ₩26,557 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩26,992 | ₩26,992 | ₩26,764 | ₩26,838 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,723 | ₩26,845 | ₩26,603 | ₩26,717 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,657 | ₩26,697 | ₩26,429 | ₩26,536 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,429 | ₩26,429 | ₩26,228 | ₩26,262 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,121 | ₩26,322 | ₩26,121 | ₩26,258 | +0.52% | 4.7천 |
|---|
| 2026.05.27 | ₩26,134 | ₩26,249 | ₩26,134 | ₩26,249 | +0.44% | 1.3천 |
|---|
| 2026.05.26 | ₩26,081 | ₩26,322 | ₩26,081 | ₩26,262 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,134 | ₩26,228 | ₩26,134 | ₩26,192 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,188 | ₩26,188 | ₩26,174 | ₩26,181 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,349 | ₩26,349 | ₩26,081 | ₩26,134 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,443 | ₩26,483 | ₩26,308 | ₩26,389 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,255 | ₩26,369 | ₩26,255 | ₩26,369 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,496 | ₩26,551 | ₩26,389 | ₩26,551 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,500 | ₩29,500 | ₩26,751 | ₩26,834 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,952 | ₩27,180 | ₩26,892 | ₩26,990 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,798 | ₩26,965 | ₩26,684 | ₩26,893 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,436 | ₩26,805 | ₩26,436 | ₩26,668 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,866 | ₩26,013 | ₩25,827 | ₩26,007 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,799 | ₩25,812 | ₩25,718 | ₩25,745 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,786 | ₩25,812 | ₩25,598 | ₩25,721 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,718 | ₩25,799 | ₩25,651 | ₩25,705 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,437 | ₩25,645 | ₩25,437 | ₩25,631 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,477 | ₩25,625 | ₩25,410 | ₩25,511 | +0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩25,450 | ₩25,464 | ₩25,403 | ₩25,405 | -0.18% | 1천 |
|---|
| 2026.04.29 | ₩25,301 | ₩25,301 | ₩25,169 | ₩25,232 | -0.28% | 8.4천 |
|---|
| 2026.04.28 | ₩25,249 | ₩25,249 | ₩25,155 | ₩25,155 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,222 | ₩25,222 | ₩25,072 | ₩25,189 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,249 | ₩25,276 | ₩25,008 | ₩25,122 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,028 | ₩25,069 | ₩24,941 | ₩25,069 | +0.17% | 3.5천 |
|---|
| 2026.04.22 | ₩24,968 | ₩24,988 | ₩24,941 | ₩24,988 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩24,606 | ₩24,847 | ₩24,606 | ₩24,773 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,847 | ₩24,847 | ₩24,632 | ₩24,740 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,451 | ₩24,538 | ₩24,445 | ₩24,532 | +0.33% | 1.4천 |
|---|
| 2026.04.16 | ₩24,927 | ₩24,927 | ₩24,829 | ₩24,829 | -0.39% | 600 |
|---|
| 2026.04.15 | ₩24,941 | ₩24,994 | ₩24,686 | ₩24,800 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,619 | ₩24,753 | ₩24,619 | ₩24,695 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,567 | ₩24,760 | ₩24,565 | ₩24,706 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,579 | ₩24,632 | ₩24,367 | ₩24,533 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,445 | ₩24,445 | ₩24,324 | ₩24,415 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩24,014 | ₩24,136 | ₩23,828 | ₩24,116 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,176 | ₩24,324 | ₩24,176 | ₩24,230 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,089 | ₩24,257 | ₩24,083 | ₩24,170 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,092 | ₩24,154 | ₩24,069 | ₩24,143 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,895 | ₩23,908 | ₩23,771 | ₩23,771 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,332 | ₩23,580 | ₩23,332 | ₩23,580 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,452 | ₩23,455 | ₩23,365 | ₩23,365 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,446 | ₩23,472 | ₩23,446 | ₩23,472 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,224 | ₩23,250 | ₩23,224 | ₩23,250 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,196 | ₩23,265 | ₩23,104 | ₩23,171 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩23,010 | ₩23,332 | ₩23,010 | ₩23,224 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,983 | ₩22,983 | ₩22,903 | ₩22,956 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,251 | ₩23,332 | ₩23,117 | ₩23,117 | -0.58% | 1.3천 |
|---|
| 2026.03.19 | ₩23,439 | ₩23,479 | ₩23,090 | ₩23,301 | -0.59% | 5.6천 |
|---|
| 2026.03.18 | ₩23,922 | ₩23,935 | ₩23,801 | ₩23,801 | -0.50% | 6.2천 |
|---|
| 2026.03.17 | ₩24,002 | ₩24,002 | ₩23,895 | ₩23,915 | -0.36% | 1.1만 |
|---|
| 2026.03.16 | ₩23,841 | ₩23,868 | ₩23,734 | ₩23,761 | -0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩24,029 | ₩24,029 | ₩23,734 | ₩23,801 | -0.95% | 2.4만 |
|---|
| 2026.03.12 | ₩24,257 | ₩24,766 | ₩24,143 | ₩24,146 | -0.46% | 1.2만 |
|---|
| 2026.03.11 | ₩24,378 | ₩24,378 | ₩24,320 | ₩24,320 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩23,989 | ₩24,176 | ₩23,989 | ₩24,016 | +0.11% | 5.1천 |
|---|
| 2026.03.09 | ₩23,828 | ₩23,828 | ₩23,640 | ₩23,727 | -0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩23,747 | ₩23,855 | ₩23,533 | ₩23,733 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,922 | ₩23,969 | ₩23,881 | ₩23,924 | +0.01% | 2.9천 |
|---|
| 2026.03.04 | ₩23,788 | ₩23,926 | ₩23,761 | ₩23,926 | +0.58% | 1.6천 |
|---|
| 2026.03.03 | ₩23,738 | ₩23,847 | ₩23,455 | ₩23,821 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩24,512 | ₩24,565 | ₩24,243 | ₩24,438 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,355 | ₩24,485 | ₩24,351 | ₩24,404 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,378 | ₩24,391 | ₩24,246 | ₩24,351 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,455 | ₩24,498 | ₩24,398 | ₩24,449 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,136 | ₩24,337 | ₩24,136 | ₩24,311 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,243 | ₩24,311 | ₩24,103 | ₩24,179 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,868 | ₩23,989 | ₩23,841 | ₩23,978 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,841 | ₩23,881 | ₩23,821 | ₩23,868 | +0.11% | 5.9천 |
|---|
| 2026.02.18 | ₩23,734 | ₩23,828 | ₩23,734 | ₩23,749 | +0.06% | 5천 |
|---|
| 2026.02.17 | ₩23,466 | ₩23,474 | ₩23,332 | ₩23,474 | +0.03% | 2.9천 |
|---|
| 2026.02.13 | ₩23,721 | ₩23,834 | ₩23,691 | ₩23,691 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,163 | ₩24,176 | ₩23,385 | ₩23,385 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,176 | ₩24,257 | ₩24,176 | ₩24,210 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,103 | ₩24,103 | ₩23,868 | ₩24,002 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,814 | ₩24,123 | ₩23,814 | ₩24,123 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,439 | ₩23,718 | ₩23,305 | ₩23,657 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,546 | ₩25,906 | ₩23,224 | ₩23,236 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,243 | ₩24,297 | ₩23,895 | ₩24,048 | -0.81% | 4.5천 |
|---|
| 2026.02.03 | ₩24,056 | ₩24,190 | ₩23,895 | ₩24,062 | +0.03% | 5.1천 |
|---|
| 2026.02.02 | ₩23,792 | ₩23,828 | ₩23,680 | ₩23,758 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,833 | ₩24,833 | ₩23,627 | ₩23,627 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,292 | ₩25,292 | ₩24,914 | ₩25,128 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,169 | ₩25,292 | ₩24,968 | ₩25,292 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,793 | ₩25,021 | ₩24,713 | ₩24,976 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,525 | ₩24,847 | ₩24,471 | ₩24,572 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,190 | ₩24,378 | ₩24,190 | ₩24,297 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,975 | ₩24,005 | ₩23,975 | ₩24,005 | +0.12% | 600 |
|---|
| 2026.01.21 | ₩23,801 | ₩23,801 | ₩23,801 | ₩23,801 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩23,506 | ₩23,533 | ₩23,443 | ₩23,443 | -0.27% | 13.7만 |
|---|
| 2026.01.16 | ₩23,519 | ₩23,519 | ₩23,332 | ₩23,337 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,640 | ₩23,788 | ₩23,479 | ₩23,655 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,592 | ₩23,653 | ₩23,533 | ₩23,644 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,358 | ₩23,392 | ₩23,358 | ₩23,392 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,080 | ₩23,251 | ₩23,080 | ₩23,199 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,889 | ₩22,889 | ₩22,818 | ₩22,818 | -0.31% | 800 |
|---|
| 2026.01.08 | ₩22,648 | ₩22,742 | ₩22,460 | ₩22,742 | +0.41% | 3.2천 |
|---|
| 2026.01.07 | ₩22,675 | ₩22,822 | ₩22,648 | ₩22,712 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,782 | ₩23,010 | ₩22,768 | ₩23,010 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,514 | ₩22,701 | ₩22,514 | ₩22,629 | +0.51% | 2.1천 |
|---|
| 2026.01.02 | ₩22,071 | ₩22,272 | ₩22,071 | ₩22,220 | +0.67% | 2.7천 |
|---|
| 2025.12.31 | ₩22,111 | ₩22,152 | ₩21,930 | ₩21,930 | -0.82% | 6.7천 |
|---|
| 2025.12.30 | ₩22,125 | ₩22,212 | ₩22,125 | ₩22,189 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,219 | ₩22,447 | ₩21,816 | ₩22,158 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,538 | ₩22,538 | ₩22,380 | ₩22,393 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,246 | ₩22,299 | ₩22,071 | ₩22,204 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,071 | ₩22,259 | ₩21,991 | ₩22,121 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,937 | ₩22,098 | ₩21,870 | ₩22,085 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,669 | ₩21,908 | ₩21,669 | ₩21,882 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,602 | ₩21,684 | ₩21,602 | ₩21,635 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,615 | ₩21,635 | ₩21,575 | ₩21,635 | +0.09% | 400 |
|---|
| 2025.12.16 | ₩21,548 | ₩21,603 | ₩21,426 | ₩21,461 | -0.40% | 7.6천 |
|---|
| 2025.12.15 | ₩21,736 | ₩21,736 | ₩21,609 | ₩21,609 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,428 | ₩21,528 | ₩21,428 | ₩21,528 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,535 | ₩21,623 | ₩21,535 | ₩21,623 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,293 | ₩21,426 | ₩21,267 | ₩21,426 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,268 | ₩21,374 | ₩21,268 | ₩21,340 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,374 | ₩21,387 | ₩21,347 | ₩21,385 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,656 | ₩21,698 | ₩21,495 | ₩21,542 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,709 | ₩21,709 | ₩21,709 | ₩21,709 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,320 | ₩21,414 | ₩21,200 | ₩21,287 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,402 | ₩21,402 | ₩21,200 | ₩21,327 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,314 | ₩21,330 | ₩21,314 | ₩21,320 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,092 | ₩21,213 | ₩21,092 | ₩21,213 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,851 | ₩20,891 | ₩20,824 | ₩20,885 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,768 | ₩20,768 | ₩20,610 | ₩20,750 | -0.08% | 3.8천 |
|---|
| 2025.11.24 | ₩20,462 | ₩20,643 | ₩20,462 | ₩20,643 | +0.88% | 3.2천 |
|---|
| 2025.11.21 | ₩20,757 | ₩20,757 | ₩20,610 | ₩20,717 | -0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩21,146 | ₩21,146 | ₩20,844 | ₩20,844 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,964 | ₩21,066 | ₩20,864 | ₩20,864 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,146 | ₩21,146 | ₩20,958 | ₩21,039 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,032 | ₩21,039 | ₩20,945 | ₩21,012 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,824 | ₩21,012 | ₩20,824 | ₩20,978 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,133 | ₩21,166 | ₩20,891 | ₩20,992 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,186 | ₩21,293 | ₩21,092 | ₩21,171 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,025 | ₩21,240 | ₩21,025 | ₩21,190 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,878 | ₩21,186 | ₩20,677 | ₩21,186 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,476 | ₩20,650 | ₩20,476 | ₩20,596 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,690 | ₩20,811 | ₩20,462 | ₩20,549 | -0.68% | 2.8만 |
|---|
| 2025.11.05 | ₩20,657 | ₩20,657 | ₩20,657 | ₩20,657 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩20,690 | ₩20,702 | ₩20,650 | ₩20,657 | -0.16% | 2.1천 |
|---|
| 2025.11.03 | ₩20,838 | ₩21,039 | ₩20,764 | ₩21,039 | +0.97% | 7.2천 |
|---|
| 2025.10.31 | ₩20,851 | ₩20,972 | ₩20,797 | ₩20,816 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,173 | ₩21,186 | ₩20,838 | ₩20,944 | -1.08% | 5.4천 |
|---|
| 2025.10.29 | ₩21,133 | ₩21,159 | ₩21,012 | ₩21,012 | -0.57% | 3.6천 |
|---|
| 2025.10.28 | ₩21,086 | ₩21,086 | ₩20,824 | ₩20,918 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,931 | ₩20,931 | ₩20,931 | ₩20,931 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,985 | ₩21,012 | ₩20,931 | ₩20,931 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,213 | ₩21,213 | ₩20,918 | ₩21,092 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,945 | ₩21,068 | ₩20,945 | ₩21,068 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,039 | ₩21,374 | ₩21,025 | ₩21,025 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,314 | ₩21,374 | ₩21,253 | ₩21,280 | -0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩21,307 | ₩21,307 | ₩21,039 | ₩21,200 | -0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩21,454 | ₩21,562 | ₩21,253 | ₩21,293 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,387 | ₩21,387 | ₩21,173 | ₩21,261 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,240 | ₩21,267 | ₩21,110 | ₩21,146 | -0.44% | 19만 |
|---|
| 2025.10.13 | ₩21,253 | ₩21,253 | ₩21,186 | ₩21,249 | -0.02% | 3.6천 |
|---|
| 2025.10.10 | ₩21,139 | ₩21,230 | ₩20,905 | ₩20,905 | -1.11% | 5천 |
|---|