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 | ₩26,766 | ₩26,766 | ₩26,766 | ₩26,766 | 0.00% | 900 |
| 2026.10.08 | ₩26,357 | ₩26,692 | ₩26,357 | ₩26,518 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,794 | ₩26,794 | ₩26,665 | ₩26,692 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,880 | ₩27,001 | ₩26,813 | ₩27,001 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,598 | ₩26,773 | ₩26,598 | ₩26,738 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,410 | ₩26,504 | ₩26,317 | ₩26,504 | +0.36% | 2만 |
| 2026.10.01 | ₩26,424 | ₩26,516 | ₩26,196 | ₩26,392 | -0.12% | 2만 |
| 2026.09.30 | ₩26,732 | ₩26,732 | ₩26,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,410 |
| -1.20% |
| 6천 |
| 2026.09.29 | ₩26,518 | ₩26,754 | ₩26,518 | ₩26,754 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,960 | ₩26,960 | ₩26,598 | ₩26,660 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,880 | ₩26,934 | ₩26,853 | ₩26,927 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,081 | ₩27,081 | ₩26,880 | ₩26,983 | -0.36% | 7천 |
|---|
| 2026.09.23 | ₩26,760 | ₩27,027 | ₩26,760 | ₩27,017 | +0.96% | 8.2천 |
|---|
| 2026.09.22 | ₩26,840 | ₩26,980 | ₩26,840 | ₩26,935 | +0.35% | 1.4만 |
|---|
| 2026.09.21 | ₩26,786 | ₩26,987 | ₩26,748 | ₩26,980 | +0.73% | 1.7만 |
|---|
| 2026.09.18 | ₩26,893 | ₩26,920 | ₩26,786 | ₩26,913 | +0.07% | 2.5만 |
|---|
| 2026.09.17 | ₩26,826 | ₩27,403 | ₩26,826 | ₩27,001 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩27,014 | ₩27,014 | ₩26,815 | ₩26,876 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,853 | ₩26,974 | ₩26,762 | ₩26,947 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,939 | ₩27,939 | ₩26,773 | ₩26,799 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩27,014 | ₩27,014 | ₩26,900 | ₩26,947 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,430 | ₩27,430 | ₩26,813 | ₩27,014 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,947 | ₩26,947 | ₩26,799 | ₩26,947 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩27,001 | ₩27,001 | ₩26,708 | ₩26,799 | -0.75% | 1.8만 |
|---|
| 2026.09.04 | ₩26,786 | ₩26,786 | ₩26,536 | ₩26,625 | -0.60% | 5.5천 |
|---|
| 2026.09.03 | ₩26,692 | ₩26,692 | ₩26,397 | ₩26,579 | -0.42% | 6.5만 |
|---|
| 2026.09.02 | ₩26,598 | ₩26,719 | ₩26,511 | ₩26,632 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,451 | ₩26,679 | ₩26,451 | ₩26,598 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,384 | ₩26,477 | ₩26,350 | ₩26,425 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,269 | ₩27,269 | ₩26,342 | ₩26,377 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,168 | ₩26,370 | ₩26,168 | ₩26,325 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,035 | ₩26,370 | ₩25,995 | ₩26,370 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,941 | ₩26,437 | ₩25,901 | ₩26,437 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩26,021 | ₩26,032 | ₩26,015 | ₩26,032 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,142 | ₩26,204 | ₩26,142 | ₩26,204 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,048 | ₩26,055 | ₩26,048 | ₩26,055 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,115 | ₩26,169 | ₩26,015 | ₩26,039 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,082 | ₩26,088 | ₩25,968 | ₩26,001 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,048 | ₩26,160 | ₩26,048 | ₩26,160 | +0.43% | 7.7천 |
|---|
| 2026.08.14 | ₩26,008 | ₩26,008 | ₩26,008 | ₩26,008 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩25,941 | ₩25,941 | ₩25,713 | ₩25,805 | -0.52% | 1.2만 |
|---|
| 2026.08.12 | ₩25,981 | ₩25,981 | ₩25,949 | ₩25,949 | -0.12% | 300 |
|---|
| 2026.08.11 | ₩26,021 | ₩26,021 | ₩25,860 | ₩25,966 | -0.21% | 8.2천 |
|---|
| 2026.08.10 | ₩25,699 | ₩26,142 | ₩25,699 | ₩26,142 | +1.72% | 1.5만 |
|---|
| 2026.08.07 | ₩25,552 | ₩25,740 | ₩25,498 | ₩25,667 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,753 | ₩25,753 | ₩25,520 | ₩25,520 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,974 | ₩26,129 | ₩25,699 | ₩25,894 | -0.31% | 6.8천 |
|---|
| 2026.08.04 | ₩25,713 | ₩25,713 | ₩25,632 | ₩25,687 | -0.10% | 1.4천 |
|---|
| 2026.08.03 | ₩25,552 | ₩25,686 | ₩25,552 | ₩25,560 | +0.03% | 8.4천 |
|---|
| 2026.07.31 | ₩25,699 | ₩25,901 | ₩25,699 | ₩25,834 | +0.52% | 4.1천 |
|---|
| 2026.07.30 | ₩25,639 | ₩25,847 | ₩25,639 | ₩25,753 | +0.44% | 2.2천 |
|---|
| 2026.07.29 | ₩25,565 | ₩25,632 | ₩25,514 | ₩25,514 | -0.20% | 2.6천 |
|---|
| 2026.07.28 | ₩25,482 | ₩25,632 | ₩25,337 | ₩25,525 | +0.17% | 6.5천 |
|---|
| 2026.07.27 | ₩25,847 | ₩25,860 | ₩25,619 | ₩25,712 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,189 | ₩26,223 | ₩26,189 | ₩26,221 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,357 | ₩26,357 | ₩26,300 | ₩26,300 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,062 | ₩26,196 | ₩26,021 | ₩26,162 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,733 | ₩25,834 | ₩25,694 | ₩25,753 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,539 | ₩25,606 | ₩25,351 | ₩25,512 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,217 | ₩25,559 | ₩25,217 | ₩25,471 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,203 | ₩25,257 | ₩25,176 | ₩25,257 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,512 | ₩25,512 | ₩25,351 | ₩25,451 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,760 | ₩25,793 | ₩25,579 | ₩25,632 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,176 | ₩25,445 | ₩25,176 | ₩25,445 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,150 | ₩25,217 | ₩25,069 | ₩25,217 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,364 | ₩25,364 | ₩25,243 | ₩25,243 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,948 | ₩25,182 | ₩24,948 | ₩25,182 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,861 | ₩25,029 | ₩24,787 | ₩24,968 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,915 | ₩24,975 | ₩24,854 | ₩24,975 | +0.24% | 1천 |
|---|
| 2026.07.02 | ₩24,680 | ₩24,680 | ₩24,385 | ₩24,512 | -0.68% | 2천 |
|---|
| 2026.07.01 | ₩24,694 | ₩24,747 | ₩24,519 | ₩24,637 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,653 | ₩24,783 | ₩24,640 | ₩24,783 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,345 | ₩24,492 | ₩24,157 | ₩24,492 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,801 | ₩24,814 | ₩24,291 | ₩24,787 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,506 | ₩24,854 | ₩24,278 | ₩24,814 | +1.26% | 1.1만 |
|---|
| 2026.06.24 | ₩24,559 | ₩24,559 | ₩24,170 | ₩24,327 | -0.94% | 1.3만 |
|---|
| 2026.06.23 | ₩24,982 | ₩25,150 | ₩24,967 | ₩24,967 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,753 | ₩25,807 | ₩25,539 | ₩25,614 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,591 | ₩25,591 | ₩25,465 | ₩25,525 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,787 | ₩25,887 | ₩25,659 | ₩25,659 | -0.49% | 2천 |
|---|
| 2026.06.16 | ₩25,659 | ₩25,820 | ₩25,659 | ₩25,754 | +0.37% | 7천 |
|---|
| 2026.06.15 | ₩25,740 | ₩25,740 | ₩25,726 | ₩25,726 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,699 | ₩25,699 | ₩25,619 | ₩25,646 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,425 | ₩25,646 | ₩25,425 | ₩25,646 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,364 | ₩25,577 | ₩25,297 | ₩25,414 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,820 | ₩25,820 | ₩25,378 | ₩25,565 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,062 | ₩26,062 | ₩25,934 | ₩25,934 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,491 | ₩26,491 | ₩25,968 | ₩25,968 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,538 | ₩26,565 | ₩26,437 | ₩26,565 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩27,001 | ₩27,001 | ₩26,773 | ₩26,846 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,731 | ₩26,853 | ₩26,612 | ₩26,726 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,665 | ₩26,705 | ₩26,437 | ₩26,545 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,437 | ₩26,437 | ₩26,236 | ₩26,270 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,129 | ₩26,330 | ₩26,129 | ₩26,266 | +0.52% | 4.7천 |
|---|
| 2026.05.27 | ₩26,142 | ₩26,257 | ₩26,142 | ₩26,257 | +0.44% | 1.3천 |
|---|
| 2026.05.26 | ₩26,088 | ₩26,330 | ₩26,088 | ₩26,270 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,142 | ₩26,236 | ₩26,142 | ₩26,200 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,196 | ₩26,196 | ₩26,182 | ₩26,189 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,357 | ₩26,357 | ₩26,088 | ₩26,142 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,451 | ₩26,491 | ₩26,317 | ₩26,397 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,263 | ₩26,377 | ₩26,263 | ₩26,377 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,504 | ₩26,559 | ₩26,397 | ₩26,559 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,509 | ₩29,509 | ₩26,759 | ₩26,842 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,960 | ₩27,188 | ₩26,900 | ₩26,998 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,806 | ₩26,974 | ₩26,692 | ₩26,901 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,444 | ₩26,813 | ₩26,444 | ₩26,676 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,874 | ₩26,021 | ₩25,835 | ₩26,015 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,807 | ₩25,820 | ₩25,726 | ₩25,753 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,793 | ₩25,820 | ₩25,606 | ₩25,729 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,726 | ₩25,807 | ₩25,659 | ₩25,713 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,445 | ₩25,653 | ₩25,445 | ₩25,639 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,485 | ₩25,632 | ₩25,418 | ₩25,518 | +0.13% | 1.2만 |
|---|
| 2026.04.30 | ₩25,458 | ₩25,471 | ₩25,411 | ₩25,412 | -0.18% | 1천 |
|---|
| 2026.04.29 | ₩25,309 | ₩25,309 | ₩25,176 | ₩25,239 | -0.28% | 8.4천 |
|---|
| 2026.04.28 | ₩25,257 | ₩25,257 | ₩25,163 | ₩25,163 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,230 | ₩25,230 | ₩25,080 | ₩25,197 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,257 | ₩25,284 | ₩25,015 | ₩25,129 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,036 | ₩25,077 | ₩24,948 | ₩25,077 | +0.17% | 3.5천 |
|---|
| 2026.04.22 | ₩24,975 | ₩24,995 | ₩24,948 | ₩24,995 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩24,613 | ₩24,854 | ₩24,613 | ₩24,781 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,854 | ₩24,854 | ₩24,640 | ₩24,747 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,459 | ₩24,546 | ₩24,452 | ₩24,539 | +0.33% | 1.4천 |
|---|
| 2026.04.16 | ₩24,935 | ₩24,935 | ₩24,837 | ₩24,837 | -0.39% | 600 |
|---|
| 2026.04.15 | ₩24,948 | ₩25,002 | ₩24,694 | ₩24,808 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,626 | ₩24,761 | ₩24,626 | ₩24,703 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,574 | ₩24,767 | ₩24,573 | ₩24,714 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,586 | ₩24,640 | ₩24,374 | ₩24,541 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,452 | ₩24,452 | ₩24,331 | ₩24,423 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩24,022 | ₩24,144 | ₩23,835 | ₩24,123 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,184 | ₩24,331 | ₩24,184 | ₩24,237 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,097 | ₩24,264 | ₩24,090 | ₩24,177 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,099 | ₩24,161 | ₩24,077 | ₩24,150 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,902 | ₩23,916 | ₩23,779 | ₩23,779 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,339 | ₩23,587 | ₩23,339 | ₩23,587 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,460 | ₩23,462 | ₩23,372 | ₩23,372 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,453 | ₩23,480 | ₩23,453 | ₩23,480 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,231 | ₩23,257 | ₩23,231 | ₩23,257 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,203 | ₩23,272 | ₩23,111 | ₩23,178 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩23,017 | ₩23,339 | ₩23,017 | ₩23,231 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,990 | ₩22,990 | ₩22,910 | ₩22,963 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,258 | ₩23,339 | ₩23,124 | ₩23,124 | -0.58% | 1.3천 |
|---|
| 2026.03.19 | ₩23,446 | ₩23,486 | ₩23,097 | ₩23,308 | -0.59% | 5.6천 |
|---|
| 2026.03.18 | ₩23,929 | ₩23,942 | ₩23,808 | ₩23,808 | -0.50% | 6.2천 |
|---|
| 2026.03.17 | ₩24,009 | ₩24,009 | ₩23,902 | ₩23,922 | -0.36% | 1.1만 |
|---|
| 2026.03.16 | ₩23,848 | ₩23,875 | ₩23,741 | ₩23,768 | -0.34% | 1.2만 |
|---|
| 2026.03.13 | ₩24,036 | ₩24,036 | ₩23,741 | ₩23,808 | -0.95% | 2.4만 |
|---|
| 2026.03.12 | ₩24,264 | ₩24,774 | ₩24,150 | ₩24,153 | -0.46% | 1.2만 |
|---|
| 2026.03.11 | ₩24,385 | ₩24,385 | ₩24,327 | ₩24,327 | -0.24% | 1.3천 |
|---|
| 2026.03.10 | ₩23,996 | ₩24,184 | ₩23,996 | ₩24,023 | +0.11% | 5.1천 |
|---|
| 2026.03.09 | ₩23,835 | ₩23,835 | ₩23,647 | ₩23,734 | -0.42% | 1.1만 |
|---|
| 2026.03.06 | ₩23,755 | ₩23,862 | ₩23,540 | ₩23,740 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,929 | ₩23,976 | ₩23,889 | ₩23,932 | +0.01% | 2.9천 |
|---|
| 2026.03.04 | ₩23,795 | ₩23,933 | ₩23,768 | ₩23,933 | +0.58% | 1.6천 |
|---|
| 2026.03.03 | ₩23,745 | ₩23,854 | ₩23,462 | ₩23,828 | +0.35% | 1.8만 |
|---|
| 2026.03.02 | ₩24,519 | ₩24,573 | ₩24,251 | ₩24,445 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,362 | ₩24,492 | ₩24,358 | ₩24,412 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,385 | ₩24,398 | ₩24,254 | ₩24,358 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,463 | ₩24,506 | ₩24,405 | ₩24,456 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,144 | ₩24,345 | ₩24,144 | ₩24,318 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,251 | ₩24,318 | ₩24,110 | ₩24,187 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,875 | ₩23,996 | ₩23,848 | ₩23,985 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,848 | ₩23,889 | ₩23,828 | ₩23,875 | +0.11% | 5.9천 |
|---|
| 2026.02.18 | ₩23,741 | ₩23,835 | ₩23,741 | ₩23,756 | +0.06% | 5천 |
|---|
| 2026.02.17 | ₩23,473 | ₩23,481 | ₩23,339 | ₩23,481 | +0.03% | 2.9천 |
|---|
| 2026.02.13 | ₩23,728 | ₩23,842 | ₩23,698 | ₩23,698 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,170 | ₩24,184 | ₩23,392 | ₩23,392 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,184 | ₩24,264 | ₩24,184 | ₩24,217 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,110 | ₩24,110 | ₩23,875 | ₩24,009 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,822 | ₩24,130 | ₩23,822 | ₩24,130 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,446 | ₩23,725 | ₩23,312 | ₩23,665 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,553 | ₩25,914 | ₩23,231 | ₩23,244 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,251 | ₩24,305 | ₩23,902 | ₩24,055 | -0.81% | 4.5천 |
|---|
| 2026.02.03 | ₩24,063 | ₩24,197 | ₩23,902 | ₩24,070 | +0.03% | 5.1천 |
|---|
| 2026.02.02 | ₩23,799 | ₩23,835 | ₩23,688 | ₩23,765 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,841 | ₩24,841 | ₩23,634 | ₩23,634 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,300 | ₩25,300 | ₩24,922 | ₩25,136 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,176 | ₩25,300 | ₩24,975 | ₩25,300 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,801 | ₩25,029 | ₩24,720 | ₩24,983 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,533 | ₩24,854 | ₩24,479 | ₩24,580 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,197 | ₩24,385 | ₩24,197 | ₩24,305 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,983 | ₩24,012 | ₩23,983 | ₩24,012 | +0.12% | 600 |
|---|
| 2026.01.21 | ₩23,808 | ₩23,808 | ₩23,808 | ₩23,808 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩23,513 | ₩23,540 | ₩23,450 | ₩23,450 | -0.27% | 13.7만 |
|---|
| 2026.01.16 | ₩23,527 | ₩23,527 | ₩23,339 | ₩23,344 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,647 | ₩23,795 | ₩23,486 | ₩23,662 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,599 | ₩23,661 | ₩23,540 | ₩23,651 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,366 | ₩23,399 | ₩23,366 | ₩23,399 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,087 | ₩23,258 | ₩23,087 | ₩23,206 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,896 | ₩22,896 | ₩22,825 | ₩22,825 | -0.31% | 800 |
|---|
| 2026.01.08 | ₩22,655 | ₩22,749 | ₩22,467 | ₩22,749 | +0.41% | 3.2천 |
|---|
| 2026.01.07 | ₩22,682 | ₩22,829 | ₩22,655 | ₩22,719 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,789 | ₩23,017 | ₩22,775 | ₩23,017 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,521 | ₩22,708 | ₩22,521 | ₩22,636 | +0.51% | 2.1천 |
|---|
| 2026.01.02 | ₩22,078 | ₩22,279 | ₩22,078 | ₩22,227 | +0.67% | 2.7천 |
|---|
| 2025.12.31 | ₩22,118 | ₩22,158 | ₩21,937 | ₩21,937 | -0.82% | 6.7천 |
|---|
| 2025.12.30 | ₩22,132 | ₩22,219 | ₩22,132 | ₩22,196 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,226 | ₩22,454 | ₩21,823 | ₩22,165 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,545 | ₩22,545 | ₩22,386 | ₩22,400 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,252 | ₩22,306 | ₩22,078 | ₩22,211 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,078 | ₩22,266 | ₩21,997 | ₩22,128 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,944 | ₩22,105 | ₩21,877 | ₩22,091 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,676 | ₩21,914 | ₩21,676 | ₩21,889 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,609 | ₩21,690 | ₩21,609 | ₩21,642 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,622 | ₩21,642 | ₩21,582 | ₩21,642 | +0.09% | 400 |
|---|
| 2025.12.16 | ₩21,555 | ₩21,610 | ₩21,433 | ₩21,468 | -0.40% | 7.6천 |
|---|
| 2025.12.15 | ₩21,743 | ₩21,743 | ₩21,615 | ₩21,615 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,434 | ₩21,535 | ₩21,434 | ₩21,535 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,541 | ₩21,630 | ₩21,541 | ₩21,630 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,300 | ₩21,433 | ₩21,273 | ₩21,433 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,275 | ₩21,380 | ₩21,275 | ₩21,347 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,380 | ₩21,394 | ₩21,354 | ₩21,391 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,662 | ₩21,705 | ₩21,501 | ₩21,548 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,716 | ₩21,716 | ₩21,716 | ₩21,716 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,327 | ₩21,421 | ₩21,206 | ₩21,293 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,409 | ₩21,409 | ₩21,206 | ₩21,334 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,320 | ₩21,336 | ₩21,320 | ₩21,327 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,099 | ₩21,220 | ₩21,099 | ₩21,220 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,857 | ₩20,898 | ₩20,831 | ₩20,891 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,774 | ₩20,774 | ₩20,616 | ₩20,757 | -0.08% | 3.8천 |
|---|
| 2025.11.24 | ₩20,468 | ₩20,649 | ₩20,468 | ₩20,649 | +0.88% | 3.2천 |
|---|
| 2025.11.21 | ₩20,763 | ₩20,763 | ₩20,616 | ₩20,723 | -0.19% | 4.8천 |
|---|
| 2025.11.20 | ₩21,152 | ₩21,152 | ₩20,851 | ₩20,851 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,970 | ₩21,072 | ₩20,871 | ₩20,871 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,152 | ₩21,152 | ₩20,965 | ₩21,045 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,038 | ₩21,045 | ₩20,951 | ₩21,018 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,831 | ₩21,018 | ₩20,831 | ₩20,985 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,139 | ₩21,173 | ₩20,898 | ₩20,998 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,193 | ₩21,300 | ₩21,099 | ₩21,178 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,032 | ₩21,246 | ₩21,032 | ₩21,197 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,884 | ₩21,193 | ₩20,683 | ₩21,193 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,482 | ₩20,656 | ₩20,482 | ₩20,603 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,696 | ₩20,817 | ₩20,468 | ₩20,556 | -0.68% | 2.8만 |
|---|
| 2025.11.05 | ₩20,663 | ₩20,663 | ₩20,663 | ₩20,663 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩20,696 | ₩20,708 | ₩20,656 | ₩20,663 | -0.16% | 2.1천 |
|---|
| 2025.11.03 | ₩20,844 | ₩21,045 | ₩20,770 | ₩21,045 | +0.97% | 7.2천 |
|---|
| 2025.10.31 | ₩20,857 | ₩20,978 | ₩20,804 | ₩20,822 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,179 | ₩21,193 | ₩20,844 | ₩20,950 | -1.08% | 5.4천 |
|---|
| 2025.10.29 | ₩21,139 | ₩21,166 | ₩21,018 | ₩21,018 | -0.57% | 3.6천 |
|---|
| 2025.10.28 | ₩21,092 | ₩21,092 | ₩20,831 | ₩20,924 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,938 | ₩20,938 | ₩20,938 | ₩20,938 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,992 | ₩21,018 | ₩20,938 | ₩20,938 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,220 | ₩21,220 | ₩20,924 | ₩21,099 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,951 | ₩21,075 | ₩20,951 | ₩21,075 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,045 | ₩21,380 | ₩21,032 | ₩21,032 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,320 | ₩21,380 | ₩21,260 | ₩21,287 | -0.16% | 5.9천 |
|---|
| 2025.10.17 | ₩21,313 | ₩21,313 | ₩21,045 | ₩21,206 | -0.50% | 1.2천 |
|---|
| 2025.10.16 | ₩21,461 | ₩21,568 | ₩21,260 | ₩21,300 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,394 | ₩21,394 | ₩21,179 | ₩21,268 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,246 | ₩21,273 | ₩21,116 | ₩21,152 | -0.44% | 19만 |
|---|
| 2025.10.13 | ₩21,260 | ₩21,260 | ₩21,193 | ₩21,256 | -0.02% | 3.6천 |
|---|
| 2025.10.10 | ₩21,146 | ₩21,237 | ₩20,911 | ₩20,911 | -1.11% | 5천 |
|---|