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 | ₩26,740 | ₩26,740 | ₩26,740 | ₩26,740 | 0.00% | 900 |
| 2026.10.08 | ₩26,331 | ₩26,666 | ₩26,331 | ₩26,492 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,768 | ₩26,768 | ₩26,640 | ₩26,666 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,854 | ₩26,975 | ₩26,787 | ₩26,975 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,573 | ₩26,747 | ₩26,573 | ₩26,712 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,385 | ₩26,479 | ₩26,291 | ₩26,479 | +0.36% | 2만 |
| 2026.10.01 | ₩26,398 | ₩26,491 | ₩26,171 | ₩26,366 | -0.12% | 2만 |
| 2026.09.30 | ₩26,707 | ₩26,707 | ₩26,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,385 |
| -1.20% |
| 6천 |
| 2026.09.29 | ₩26,492 | ₩26,728 | ₩26,492 | ₩26,728 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,934 | ₩26,934 | ₩26,573 | ₩26,634 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,854 | ₩26,908 | ₩26,827 | ₩26,901 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,055 | ₩27,055 | ₩26,854 | ₩26,957 | -0.36% | 7천 |
|---|
| 2026.09.23 | ₩26,735 | ₩27,001 | ₩26,735 | ₩26,991 | +0.96% | 8.2천 |
|---|
| 2026.09.22 | ₩26,814 | ₩26,955 | ₩26,814 | ₩26,909 | +0.35% | 1.4만 |
|---|
| 2026.09.21 | ₩26,760 | ₩26,961 | ₩26,723 | ₩26,955 | +0.73% | 1.7만 |
|---|
| 2026.09.18 | ₩26,867 | ₩26,894 | ₩26,760 | ₩26,888 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩26,800 | ₩27,377 | ₩26,800 | ₩26,975 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩26,988 | ₩26,988 | ₩26,790 | ₩26,850 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,827 | ₩26,948 | ₩26,736 | ₩26,921 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,913 | ₩27,913 | ₩26,747 | ₩26,774 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩26,988 | ₩26,988 | ₩26,874 | ₩26,921 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,403 | ₩27,403 | ₩26,787 | ₩26,988 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,921 | ₩26,921 | ₩26,774 | ₩26,921 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩26,975 | ₩26,975 | ₩26,682 | ₩26,774 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩26,760 | ₩26,760 | ₩26,511 | ₩26,599 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩26,666 | ₩26,666 | ₩26,372 | ₩26,554 | -0.42% | 6.5만 |
|---|
| 2026.09.02 | ₩26,573 | ₩26,693 | ₩26,485 | ₩26,606 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,425 | ₩26,653 | ₩26,425 | ₩26,573 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,358 | ₩26,452 | ₩26,325 | ₩26,400 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,243 | ₩27,243 | ₩26,317 | ₩26,351 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,142 | ₩26,345 | ₩26,142 | ₩26,299 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,010 | ₩26,345 | ₩25,970 | ₩26,345 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,916 | ₩26,412 | ₩25,876 | ₩26,412 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩25,996 | ₩26,007 | ₩25,990 | ₩26,007 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,117 | ₩26,179 | ₩26,117 | ₩26,179 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,023 | ₩26,030 | ₩26,023 | ₩26,030 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,090 | ₩26,144 | ₩25,990 | ₩26,014 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,057 | ₩26,063 | ₩25,943 | ₩25,976 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,023 | ₩26,134 | ₩26,023 | ₩26,134 | +0.43% | 7.7천 |
|---|
| 2026.08.14 | ₩25,983 | ₩25,983 | ₩25,983 | ₩25,983 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩25,916 | ₩25,916 | ₩25,688 | ₩25,781 | -0.52% | 1.2만 |
|---|
| 2026.08.12 | ₩25,956 | ₩25,956 | ₩25,924 | ₩25,924 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩25,996 | ₩25,996 | ₩25,836 | ₩25,941 | -0.21% | 8.2천 |
|---|
| 2026.08.10 | ₩25,675 | ₩26,117 | ₩25,675 | ₩26,117 | +1.72% | 1.5만 |
|---|
| 2026.08.07 | ₩25,527 | ₩25,715 | ₩25,474 | ₩25,643 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,728 | ₩25,728 | ₩25,495 | ₩25,495 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,949 | ₩26,104 | ₩25,675 | ₩25,869 | -0.31% | 6.8천 |
|---|
| 2026.08.04 | ₩25,688 | ₩25,688 | ₩25,608 | ₩25,663 | -0.10% | 1.4천 |
|---|
| 2026.08.03 | ₩25,527 | ₩25,661 | ₩25,527 | ₩25,535 | +0.03% | 8.4천 |
|---|
| 2026.07.31 | ₩25,675 | ₩25,876 | ₩25,675 | ₩25,809 | +0.52% | 4.1천 |
|---|
| 2026.07.30 | ₩25,614 | ₩25,822 | ₩25,614 | ₩25,728 | +0.44% | 2.2천 |
|---|
| 2026.07.29 | ₩25,541 | ₩25,608 | ₩25,490 | ₩25,490 | -0.20% | 2.6천 |
|---|
| 2026.07.28 | ₩25,458 | ₩25,608 | ₩25,313 | ₩25,501 | +0.17% | 6.5천 |
|---|
| 2026.07.27 | ₩25,822 | ₩25,836 | ₩25,594 | ₩25,687 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,164 | ₩26,197 | ₩26,164 | ₩26,196 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,331 | ₩26,331 | ₩26,275 | ₩26,275 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,037 | ₩26,171 | ₩25,996 | ₩26,137 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,708 | ₩25,809 | ₩25,669 | ₩25,728 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,514 | ₩25,581 | ₩25,326 | ₩25,487 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,192 | ₩25,534 | ₩25,192 | ₩25,447 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,179 | ₩25,233 | ₩25,152 | ₩25,233 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,487 | ₩25,487 | ₩25,326 | ₩25,427 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,735 | ₩25,769 | ₩25,554 | ₩25,608 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,152 | ₩25,420 | ₩25,152 | ₩25,420 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,125 | ₩25,192 | ₩25,045 | ₩25,192 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,340 | ₩25,340 | ₩25,219 | ₩25,219 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,924 | ₩25,158 | ₩24,924 | ₩25,158 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,837 | ₩25,005 | ₩24,764 | ₩24,944 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,891 | ₩24,951 | ₩24,831 | ₩24,951 | +0.24% | 1천 |
|---|
| 2026.07.02 | ₩24,656 | ₩24,656 | ₩24,362 | ₩24,489 | -0.68% | 2천 |
|---|
| 2026.07.01 | ₩24,670 | ₩24,723 | ₩24,496 | ₩24,613 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,630 | ₩24,760 | ₩24,616 | ₩24,760 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,321 | ₩24,469 | ₩24,134 | ₩24,469 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,777 | ₩24,790 | ₩24,268 | ₩24,764 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,482 | ₩24,831 | ₩24,254 | ₩24,790 | +1.26% | 1.1만 |
|---|
| 2026.06.24 | ₩24,536 | ₩24,536 | ₩24,147 | ₩24,304 | -0.94% | 1.3만 |
|---|
| 2026.06.23 | ₩24,958 | ₩25,125 | ₩24,943 | ₩24,943 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,728 | ₩25,782 | ₩25,514 | ₩25,589 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,566 | ₩25,566 | ₩25,440 | ₩25,501 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,762 | ₩25,862 | ₩25,635 | ₩25,635 | -0.49% | 2천 |
|---|
| 2026.06.16 | ₩25,635 | ₩25,795 | ₩25,635 | ₩25,730 | +0.37% | 7천 |
|---|
| 2026.06.15 | ₩25,715 | ₩25,715 | ₩25,702 | ₩25,702 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,675 | ₩25,675 | ₩25,594 | ₩25,621 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,400 | ₩25,621 | ₩25,400 | ₩25,621 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,340 | ₩25,553 | ₩25,273 | ₩25,389 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,795 | ₩25,795 | ₩25,353 | ₩25,541 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,037 | ₩26,037 | ₩25,909 | ₩25,909 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,465 | ₩26,465 | ₩25,943 | ₩25,943 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,512 | ₩26,539 | ₩26,412 | ₩26,539 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩26,975 | ₩26,975 | ₩26,747 | ₩26,820 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,705 | ₩26,827 | ₩26,586 | ₩26,700 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,640 | ₩26,680 | ₩26,412 | ₩26,519 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,412 | ₩26,412 | ₩26,211 | ₩26,244 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,104 | ₩26,305 | ₩26,104 | ₩26,240 | +0.52% | 4.7천 |
|---|
| 2026.05.27 | ₩26,117 | ₩26,232 | ₩26,117 | ₩26,232 | +0.44% | 1.3천 |
|---|
| 2026.05.26 | ₩26,063 | ₩26,305 | ₩26,063 | ₩26,244 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,117 | ₩26,211 | ₩26,117 | ₩26,175 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,171 | ₩26,171 | ₩26,157 | ₩26,164 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,331 | ₩26,331 | ₩26,063 | ₩26,117 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,425 | ₩26,465 | ₩26,291 | ₩26,372 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,238 | ₩26,351 | ₩26,238 | ₩26,351 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,479 | ₩26,534 | ₩26,372 | ₩26,534 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,480 | ₩29,480 | ₩26,733 | ₩26,816 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,934 | ₩27,162 | ₩26,874 | ₩26,972 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,780 | ₩26,948 | ₩26,666 | ₩26,875 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,418 | ₩26,787 | ₩26,418 | ₩26,650 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,849 | ₩25,996 | ₩25,810 | ₩25,990 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,782 | ₩25,795 | ₩25,702 | ₩25,728 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,769 | ₩25,795 | ₩25,581 | ₩25,704 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,702 | ₩25,782 | ₩25,635 | ₩25,688 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,420 | ₩25,628 | ₩25,420 | ₩25,614 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,460 | ₩25,608 | ₩25,393 | ₩25,494 | +0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩25,434 | ₩25,447 | ₩25,387 | ₩25,388 | -0.18% | 1천 |
|---|
| 2026.04.29 | ₩25,285 | ₩25,285 | ₩25,152 | ₩25,215 | -0.28% | 8.4천 |
|---|
| 2026.04.28 | ₩25,233 | ₩25,233 | ₩25,139 | ₩25,139 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,206 | ₩25,206 | ₩25,056 | ₩25,172 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,233 | ₩25,259 | ₩24,991 | ₩25,105 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,011 | ₩25,053 | ₩24,924 | ₩25,053 | +0.17% | 3.5천 |
|---|
| 2026.04.22 | ₩24,951 | ₩24,971 | ₩24,924 | ₩24,971 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩24,589 | ₩24,831 | ₩24,589 | ₩24,757 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,831 | ₩24,831 | ₩24,616 | ₩24,723 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,435 | ₩24,522 | ₩24,429 | ₩24,516 | +0.33% | 1.4천 |
|---|
| 2026.04.16 | ₩24,911 | ₩24,911 | ₩24,813 | ₩24,813 | -0.39% | 600 |
|---|
| 2026.04.15 | ₩24,924 | ₩24,978 | ₩24,670 | ₩24,784 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,603 | ₩24,737 | ₩24,603 | ₩24,679 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,551 | ₩24,743 | ₩24,549 | ₩24,690 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,563 | ₩24,616 | ₩24,351 | ₩24,517 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,429 | ₩24,429 | ₩24,308 | ₩24,399 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩23,998 | ₩24,120 | ₩23,812 | ₩24,100 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,161 | ₩24,308 | ₩24,161 | ₩24,214 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,073 | ₩24,241 | ₩24,067 | ₩24,154 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,076 | ₩24,138 | ₩24,053 | ₩24,127 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,879 | ₩23,893 | ₩23,756 | ₩23,756 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,316 | ₩23,564 | ₩23,316 | ₩23,564 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,437 | ₩23,440 | ₩23,350 | ₩23,350 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,430 | ₩23,457 | ₩23,430 | ₩23,457 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,209 | ₩23,235 | ₩23,209 | ₩23,235 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,181 | ₩23,249 | ₩23,089 | ₩23,156 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩22,995 | ₩23,316 | ₩22,995 | ₩23,209 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,968 | ₩22,968 | ₩22,888 | ₩22,941 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,236 | ₩23,316 | ₩23,102 | ₩23,102 | -0.58% | 1.3천 |
|---|
| 2026.03.19 | ₩23,424 | ₩23,464 | ₩23,075 | ₩23,286 | -0.59% | 5.6천 |
|---|
| 2026.03.18 | ₩23,906 | ₩23,919 | ₩23,785 | ₩23,785 | -0.50% | 6.2천 |
|---|
| 2026.03.17 | ₩23,986 | ₩23,986 | ₩23,879 | ₩23,899 | -0.36% | 1.1만 |
|---|
| 2026.03.16 | ₩23,826 | ₩23,852 | ₩23,718 | ₩23,745 | -0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩24,013 | ₩24,013 | ₩23,718 | ₩23,785 | -0.95% | 2.4만 |
|---|
| 2026.03.12 | ₩24,241 | ₩24,750 | ₩24,127 | ₩24,130 | -0.46% | 1.2만 |
|---|
| 2026.03.11 | ₩24,362 | ₩24,362 | ₩24,304 | ₩24,304 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩23,973 | ₩24,161 | ₩23,973 | ₩24,000 | +0.11% | 5.1천 |
|---|
| 2026.03.09 | ₩23,812 | ₩23,812 | ₩23,625 | ₩23,712 | -0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩23,732 | ₩23,839 | ₩23,517 | ₩23,717 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,906 | ₩23,953 | ₩23,866 | ₩23,909 | +0.01% | 2.9천 |
|---|
| 2026.03.04 | ₩23,772 | ₩23,910 | ₩23,745 | ₩23,910 | +0.58% | 1.6천 |
|---|
| 2026.03.03 | ₩23,722 | ₩23,831 | ₩23,440 | ₩23,805 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩24,496 | ₩24,549 | ₩24,228 | ₩24,422 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,339 | ₩24,469 | ₩24,335 | ₩24,388 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,362 | ₩24,375 | ₩24,230 | ₩24,335 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,439 | ₩24,482 | ₩24,382 | ₩24,433 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,120 | ₩24,321 | ₩24,120 | ₩24,295 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,228 | ₩24,295 | ₩24,087 | ₩24,163 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,852 | ₩23,973 | ₩23,826 | ₩23,962 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,826 | ₩23,866 | ₩23,805 | ₩23,852 | +0.11% | 5.9천 |
|---|
| 2026.02.18 | ₩23,718 | ₩23,812 | ₩23,718 | ₩23,733 | +0.06% | 5천 |
|---|
| 2026.02.17 | ₩23,450 | ₩23,458 | ₩23,316 | ₩23,458 | +0.03% | 2.9천 |
|---|
| 2026.02.13 | ₩23,705 | ₩23,819 | ₩23,675 | ₩23,675 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,147 | ₩24,161 | ₩23,370 | ₩23,370 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,161 | ₩24,241 | ₩24,161 | ₩24,194 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,087 | ₩24,087 | ₩23,852 | ₩23,986 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,799 | ₩24,107 | ₩23,799 | ₩24,107 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,424 | ₩23,702 | ₩23,290 | ₩23,642 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,531 | ₩25,889 | ₩23,209 | ₩23,221 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,228 | ₩24,281 | ₩23,879 | ₩24,032 | -0.81% | 4.5천 |
|---|
| 2026.02.03 | ₩24,040 | ₩24,174 | ₩23,879 | ₩24,047 | +0.03% | 5.1천 |
|---|
| 2026.02.02 | ₩23,776 | ₩23,812 | ₩23,665 | ₩23,742 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,817 | ₩24,817 | ₩23,611 | ₩23,611 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,275 | ₩25,275 | ₩24,898 | ₩25,112 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,152 | ₩25,275 | ₩24,951 | ₩25,275 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,777 | ₩25,005 | ₩24,697 | ₩24,959 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,509 | ₩24,831 | ₩24,455 | ₩24,556 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,174 | ₩24,362 | ₩24,174 | ₩24,281 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,960 | ₩23,989 | ₩23,960 | ₩23,989 | +0.12% | 600 |
|---|
| 2026.01.21 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩23,491 | ₩23,517 | ₩23,428 | ₩23,428 | -0.27% | 13.7만 |
|---|
| 2026.01.16 | ₩23,504 | ₩23,504 | ₩23,316 | ₩23,322 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,625 | ₩23,772 | ₩23,464 | ₩23,639 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,576 | ₩23,638 | ₩23,517 | ₩23,629 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,343 | ₩23,377 | ₩23,343 | ₩23,377 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,064 | ₩23,236 | ₩23,064 | ₩23,184 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,874 | ₩22,874 | ₩22,803 | ₩22,803 | -0.31% | 800 |
|---|
| 2026.01.08 | ₩22,633 | ₩22,727 | ₩22,445 | ₩22,727 | +0.41% | 3.2천 |
|---|
| 2026.01.07 | ₩22,660 | ₩22,807 | ₩22,633 | ₩22,697 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,767 | ₩22,995 | ₩22,754 | ₩22,995 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,499 | ₩22,687 | ₩22,499 | ₩22,614 | +0.51% | 2.1천 |
|---|
| 2026.01.02 | ₩22,057 | ₩22,258 | ₩22,057 | ₩22,205 | +0.67% | 2.7천 |
|---|
| 2025.12.31 | ₩22,097 | ₩22,137 | ₩21,916 | ₩21,916 | -0.82% | 6.7천 |
|---|
| 2025.12.30 | ₩22,110 | ₩22,197 | ₩22,110 | ₩22,175 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,204 | ₩22,432 | ₩21,802 | ₩22,144 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,523 | ₩22,523 | ₩22,365 | ₩22,378 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,231 | ₩22,285 | ₩22,057 | ₩22,189 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,057 | ₩22,244 | ₩21,976 | ₩22,106 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,923 | ₩22,084 | ₩21,856 | ₩22,070 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,655 | ₩21,893 | ₩21,655 | ₩21,868 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,588 | ₩21,669 | ₩21,588 | ₩21,621 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,601 | ₩21,621 | ₩21,561 | ₩21,621 | +0.09% | 400 |
|---|
| 2025.12.16 | ₩21,534 | ₩21,589 | ₩21,412 | ₩21,447 | -0.40% | 7.6천 |
|---|
| 2025.12.15 | ₩21,722 | ₩21,722 | ₩21,594 | ₩21,594 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,414 | ₩21,514 | ₩21,414 | ₩21,514 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,521 | ₩21,609 | ₩21,521 | ₩21,609 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,280 | ₩21,412 | ₩21,253 | ₩21,412 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,254 | ₩21,360 | ₩21,254 | ₩21,326 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,360 | ₩21,373 | ₩21,333 | ₩21,371 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,641 | ₩21,684 | ₩21,481 | ₩21,527 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,695 | ₩21,695 | ₩21,695 | ₩21,695 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,306 | ₩21,400 | ₩21,186 | ₩21,273 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,388 | ₩21,388 | ₩21,186 | ₩21,313 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,300 | ₩21,316 | ₩21,300 | ₩21,306 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,079 | ₩21,199 | ₩21,079 | ₩21,199 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,837 | ₩20,878 | ₩20,811 | ₩20,871 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,754 | ₩20,754 | ₩20,596 | ₩20,737 | -0.08% | 3.8천 |
|---|
| 2025.11.24 | ₩20,449 | ₩20,630 | ₩20,449 | ₩20,630 | +0.88% | 3.2천 |
|---|
| 2025.11.21 | ₩20,744 | ₩20,744 | ₩20,596 | ₩20,703 | -0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩21,132 | ₩21,132 | ₩20,831 | ₩20,831 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,950 | ₩21,052 | ₩20,851 | ₩20,851 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,132 | ₩21,132 | ₩20,945 | ₩21,025 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,018 | ₩21,025 | ₩20,931 | ₩20,998 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,811 | ₩20,998 | ₩20,811 | ₩20,965 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,119 | ₩21,152 | ₩20,878 | ₩20,978 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,172 | ₩21,280 | ₩21,079 | ₩21,158 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,012 | ₩21,226 | ₩21,012 | ₩21,176 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,864 | ₩21,172 | ₩20,663 | ₩21,172 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,462 | ₩20,636 | ₩20,462 | ₩20,583 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,677 | ₩20,797 | ₩20,449 | ₩20,536 | -0.68% | 2.8만 |
|---|
| 2025.11.05 | ₩20,643 | ₩20,643 | ₩20,643 | ₩20,643 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩20,677 | ₩20,689 | ₩20,636 | ₩20,643 | -0.16% | 2.1천 |
|---|
| 2025.11.03 | ₩20,824 | ₩21,025 | ₩20,750 | ₩21,025 | +0.97% | 7.2천 |
|---|
| 2025.10.31 | ₩20,837 | ₩20,958 | ₩20,784 | ₩20,802 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,159 | ₩21,172 | ₩20,824 | ₩20,930 | -1.08% | 5.4천 |
|---|
| 2025.10.29 | ₩21,119 | ₩21,146 | ₩20,998 | ₩20,998 | -0.57% | 3.6천 |
|---|
| 2025.10.28 | ₩21,072 | ₩21,072 | ₩20,811 | ₩20,904 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,918 | ₩20,918 | ₩20,918 | ₩20,918 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,971 | ₩20,998 | ₩20,918 | ₩20,918 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,199 | ₩21,199 | ₩20,904 | ₩21,079 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,931 | ₩21,054 | ₩20,931 | ₩21,054 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,025 | ₩21,360 | ₩21,012 | ₩21,012 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,300 | ₩21,360 | ₩21,239 | ₩21,266 | -0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩21,293 | ₩21,293 | ₩21,025 | ₩21,186 | -0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩21,440 | ₩21,548 | ₩21,239 | ₩21,280 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,373 | ₩21,373 | ₩21,159 | ₩21,247 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,226 | ₩21,253 | ₩21,096 | ₩21,132 | -0.44% | 19만 |
|---|
| 2025.10.13 | ₩21,239 | ₩21,239 | ₩21,172 | ₩21,235 | -0.02% | 3.6천 |
|---|
| 2025.10.10 | ₩21,125 | ₩21,217 | ₩20,891 | ₩20,891 | -1.11% | 5천 |
|---|