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 | ₩26,594 | ₩26,996 | ₩26,353 | ₩26,762 | +0.63% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩26,956 | ₩26,956 | ₩26,192 | ₩26,500 | -1.69% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩26,782 | ₩27,077 | ₩26,744 | ₩26,923 | +0.53% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩27,935 | ₩27,935 | ₩26,758 | ₩26,909 | -3.67% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩26,996 | ₩27,425 | ₩26,704 | ₩26,943 | -0.20% | 11.4만 |
| 2026.08.31–2026.09.04 | ₩26,379 | ₩26,782 | ₩26,346 | ₩26,621 | +0.92% | 16.5만 |
| 2026.08.24–2026.08.28 | ₩26,017 | ₩27,265 | ₩25,897 | ₩26,373 | +1.37% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,200 |
| ₩25,964 |
| ₩26,200 |
| +0.60% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩25,695 | ₩26,138 | ₩25,695 | ₩26,004 | +1.20% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,548 | ₩26,125 | ₩25,494 | ₩25,663 | +0.45% | 84만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,843 | ₩25,897 | ₩25,333 | ₩25,830 | -0.05% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,535 | ₩26,353 | ₩25,347 | ₩26,217 | +2.67% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,172 | ₩25,789 | ₩25,172 | ₩25,467 | +1.17% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,911 | ₩25,360 | ₩24,784 | ₩25,213 | +1.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,341 | ₩24,780 | ₩24,153 | ₩24,509 | +0.69% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,749 | ₩25,803 | ₩24,167 | ₩24,784 | -3.75% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,736 | ₩25,883 | ₩25,461 | ₩25,521 | -0.83% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,058 | ₩26,058 | ₩25,293 | ₩25,642 | -1.60% | 9.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,661 | ₩26,996 | ₩25,964 | ₩25,964 | -2.62% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,084 | ₩26,433 | ₩26,084 | ₩26,265 | +0.69% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,259 | ₩26,487 | ₩26,084 | ₩26,196 | -0.24% | 30.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,440 | ₩29,504 | ₩26,393 | ₩26,555 | +0.44% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,441 | ₩26,017 | ₩25,441 | ₩26,011 | +2.24% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,226 | ₩25,628 | ₩25,076 | ₩25,514 | +1.14% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,851 | ₩25,280 | ₩24,609 | ₩25,126 | +1.11% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,570 | ₩24,998 | ₩24,448 | ₩24,535 | -0.14% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,093 | ₩24,636 | ₩23,831 | ₩24,537 | +1.84% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,456 | ₩24,157 | ₩23,335 | ₩24,147 | +2.94% | 7.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩22,986 | ₩23,476 | ₩22,906 | ₩23,476 | +2.13% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,845 | ₩24,006 | ₩23,094 | ₩23,121 | -3.04% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,831 | ₩24,770 | ₩23,644 | ₩23,805 | -0.11% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,515 | ₩24,569 | ₩23,459 | ₩23,736 | -3.18% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,247 | ₩24,502 | ₩24,106 | ₩24,408 | +0.66% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,469 | ₩23,992 | ₩23,335 | ₩23,982 | +2.18% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,818 | ₩24,260 | ₩23,389 | ₩23,695 | -0.52% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,795 | ₩25,910 | ₩23,228 | ₩23,661 | -0.56% | 3.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,529 | ₩25,296 | ₩23,630 | ₩23,630 | -3.66% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,509 | ₩24,381 | ₩23,446 | ₩24,301 | +3.37% | 14.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,083 | ₩23,791 | ₩23,083 | ₩23,341 | +1.12% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,517 | ₩23,013 | ₩22,463 | ₩22,821 | +1.35% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,222 | ₩22,450 | ₩21,820 | ₩22,223 | +0.01% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,940 | ₩22,541 | ₩21,873 | ₩22,396 | +2.08% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,739 | ₩21,911 | ₩21,429 | ₩21,885 | +0.67% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,377 | ₩21,627 | ₩21,270 | ₩21,531 | +0.72% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,317 | ₩21,712 | ₩21,203 | ₩21,545 | +1.07% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,465 | ₩21,216 | ₩20,465 | ₩21,216 | +3.67% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,035 | ₩21,149 | ₩20,613 | ₩20,720 | -1.50% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,881 | ₩21,297 | ₩20,680 | ₩20,982 | +0.48% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,841 | ₩21,042 | ₩20,465 | ₩20,599 | -1.16% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,935 | ₩21,189 | ₩20,800 | ₩20,819 | -0.55% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,317 | ₩21,377 | ₩20,921 | ₩20,935 | -1.79% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,256 | ₩21,565 | ₩21,042 | ₩21,203 | -0.25% | 20.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,142 | ₩21,234 | ₩20,908 | ₩20,908 | -1.11% | 5천 |
|---|