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 | ₩26,573 | ₩26,975 | ₩26,331 | ₩26,740 | +0.63% | 5.1만 |
| 2026.09.28–2026.10.02 | ₩26,934 | ₩26,934 | ₩26,171 | ₩26,479 | -1.69% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩26,760 | ₩27,055 | ₩26,723 | ₩26,901 | +0.53% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩27,913 | ₩27,913 | ₩26,736 | ₩26,888 | -3.67% | 12.5만 |
| 2026.09.08–2026.09.11 | ₩26,975 | ₩27,403 | ₩26,682 | ₩26,921 | -0.20% | 11.4만 |
| 2026.08.31–2026.09.04 | ₩26,358 | ₩26,760 | ₩26,325 | ₩26,599 | +0.92% | 16.5만 |
| 2026.08.24–2026.08.28 | ₩25,996 | ₩27,243 | ₩25,876 | ₩26,351 | +1.37% | 5.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,179 |
| ₩25,943 |
| ₩26,179 |
| +0.60% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩25,675 | ₩26,117 | ₩25,675 | ₩25,983 | +1.20% | 3.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,527 | ₩26,104 | ₩25,474 | ₩25,643 | +0.45% | 84만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,822 | ₩25,876 | ₩25,313 | ₩25,809 | -0.05% | 2.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,514 | ₩26,331 | ₩25,326 | ₩26,196 | +2.67% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,152 | ₩25,769 | ₩25,152 | ₩25,447 | +1.17% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,891 | ₩25,340 | ₩24,764 | ₩25,192 | +1.21% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,321 | ₩24,760 | ₩24,134 | ₩24,489 | +0.69% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,728 | ₩25,782 | ₩24,147 | ₩24,764 | -3.75% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,715 | ₩25,862 | ₩25,440 | ₩25,501 | -0.83% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩26,037 | ₩26,037 | ₩25,273 | ₩25,621 | -1.60% | 9.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,640 | ₩26,975 | ₩25,943 | ₩25,943 | -2.62% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,063 | ₩26,412 | ₩26,063 | ₩26,244 | +0.69% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,238 | ₩26,465 | ₩26,063 | ₩26,175 | -0.24% | 30.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,418 | ₩29,480 | ₩26,372 | ₩26,534 | +0.44% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,420 | ₩25,996 | ₩25,420 | ₩25,990 | +2.24% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,206 | ₩25,608 | ₩25,056 | ₩25,494 | +1.14% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,831 | ₩25,259 | ₩24,589 | ₩25,105 | +1.11% | 1.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,551 | ₩24,978 | ₩24,429 | ₩24,516 | -0.14% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,073 | ₩24,616 | ₩23,812 | ₩24,517 | +1.84% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,437 | ₩24,138 | ₩23,316 | ₩24,127 | +2.94% | 7.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩22,968 | ₩23,457 | ₩22,888 | ₩23,457 | +2.13% | 1.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,826 | ₩23,986 | ₩23,075 | ₩23,102 | -3.04% | 3.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,812 | ₩24,750 | ₩23,625 | ₩23,785 | -0.11% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,496 | ₩24,549 | ₩23,440 | ₩23,717 | -3.18% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,228 | ₩24,482 | ₩24,087 | ₩24,388 | +0.66% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,450 | ₩23,973 | ₩23,316 | ₩23,962 | +2.18% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,799 | ₩24,241 | ₩23,370 | ₩23,675 | -0.52% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,776 | ₩25,889 | ₩23,209 | ₩23,642 | -0.56% | 3.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,509 | ₩25,275 | ₩23,611 | ₩23,611 | -3.66% | 10.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,491 | ₩24,362 | ₩23,428 | ₩24,281 | +3.37% | 14.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,064 | ₩23,772 | ₩23,064 | ₩23,322 | +1.12% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,499 | ₩22,995 | ₩22,445 | ₩22,803 | +1.35% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,204 | ₩22,432 | ₩21,802 | ₩22,205 | +0.01% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,923 | ₩22,523 | ₩21,856 | ₩22,378 | +2.08% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,722 | ₩21,893 | ₩21,412 | ₩21,868 | +0.67% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,360 | ₩21,609 | ₩21,253 | ₩21,514 | +0.72% | 1.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩21,300 | ₩21,695 | ₩21,186 | ₩21,527 | +1.07% | 2.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,449 | ₩21,199 | ₩20,449 | ₩21,199 | +3.67% | 1.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,018 | ₩21,132 | ₩20,596 | ₩20,703 | -1.50% | 4.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,864 | ₩21,280 | ₩20,663 | ₩20,965 | +0.48% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,824 | ₩21,025 | ₩20,449 | ₩20,583 | -1.16% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,918 | ₩21,172 | ₩20,784 | ₩20,802 | -0.55% | 15.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,300 | ₩21,360 | ₩20,904 | ₩20,918 | -1.79% | 4만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,239 | ₩21,548 | ₩21,025 | ₩21,186 | -0.25% | 20.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,125 | ₩21,217 | ₩20,891 | ₩20,891 | -1.11% | 5천 |
|---|