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 | ₩26,765 | ₩26,765 | ₩26,765 | ₩26,765 | 0.00% | 900 |
| 2026.10.08 | ₩26,356 | ₩26,692 | ₩26,356 | ₩26,517 | +0.61% | 1.8만 |
| 2026.10.07 | ₩26,794 | ₩26,794 | ₩26,665 | ₩26,692 | -0.38% | 1.3만 |
| 2026.10.06 | ₩26,879 | ₩27,000 | ₩26,812 | ₩27,000 | +0.45% | 6.8천 |
| 2026.10.05 | ₩26,598 | ₩26,772 | ₩26,598 | ₩26,737 | +0.52% | 1.3만 |
| 2026.10.02 | ₩26,410 | ₩26,504 | ₩26,316 | ₩26,504 | +0.36% | 2만 |
| 2026.10.01 | ₩26,423 | ₩26,516 | ₩26,195 | ₩26,391 | -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 | ₩26,517 | ₩26,753 | ₩26,517 | ₩26,753 | +0.89% | 1.3만 |
|---|
| 2026.09.28 | ₩26,960 | ₩26,960 | ₩26,598 | ₩26,659 | -1.11% | 1.8만 |
|---|
| 2026.09.25 | ₩26,879 | ₩26,933 | ₩26,853 | ₩26,926 | +0.17% | 4천 |
|---|
| 2026.09.24 | ₩27,081 | ₩27,081 | ₩26,879 | ₩26,983 | -0.36% | 7천 |
|---|
| 2026.09.23 | ₩26,760 | ₩27,027 | ₩26,760 | ₩27,016 | +0.96% | 8.2천 |
|---|
| 2026.09.22 | ₩26,839 | ₩26,980 | ₩26,839 | ₩26,934 | +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 | ₩27,000 | +0.65% | 2.6만 |
|---|
| 2026.09.16 | ₩27,014 | ₩27,014 | ₩26,815 | ₩26,875 | -0.51% | 8.7천 |
|---|
| 2026.09.15 | ₩26,853 | ₩26,973 | ₩26,761 | ₩26,947 | +0.35% | 2.9만 |
|---|
| 2026.09.14 | ₩27,939 | ₩27,939 | ₩26,772 | ₩26,799 | -4.08% | 3.6만 |
|---|
| 2026.09.11 | ₩27,014 | ₩27,014 | ₩26,900 | ₩26,947 | -0.25% | 5만 |
|---|
| 2026.09.10 | ₩27,429 | ₩27,429 | ₩26,812 | ₩27,014 | -1.52% | 1.8만 |
|---|
| 2026.09.09 | ₩26,947 | ₩26,947 | ₩26,799 | ₩26,947 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩27,000 | ₩27,000 | ₩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 | ₩26,718 | ₩26,511 | ₩26,631 | +0.13% | 1.5만 |
|---|
| 2026.09.01 | ₩26,450 | ₩26,678 | ₩26,450 | ₩26,598 | +0.56% | 6.1만 |
|---|
| 2026.08.31 | ₩26,383 | ₩26,477 | ₩26,350 | ₩26,425 | +0.16% | 1.8만 |
|---|
| 2026.08.28 | ₩27,268 | ₩27,268 | ₩26,342 | ₩26,376 | -3.27% | 1.3만 |
|---|
| 2026.08.27 | ₩26,167 | ₩26,370 | ₩26,167 | ₩26,324 | +0.60% | 1.8만 |
|---|
| 2026.08.26 | ₩26,034 | ₩26,370 | ₩25,994 | ₩26,370 | +1.29% | 5.8천 |
|---|
| 2026.08.25 | ₩25,941 | ₩26,437 | ₩25,900 | ₩26,437 | +1.91% | 2.1만 |
|---|
| 2026.08.24 | ₩26,021 | ₩26,032 | ₩26,014 | ₩26,032 | +0.04% | 1.4천 |
|---|
| 2026.08.21 | ₩26,142 | ₩26,203 | ₩26,142 | ₩26,203 | +0.24% | 300 |
|---|
| 2026.08.20 | ₩26,048 | ₩26,055 | ₩26,048 | ₩26,055 | +0.03% | 300 |
|---|
| 2026.08.19 | ₩26,115 | ₩26,169 | ₩26,014 | ₩26,038 | -0.29% | 8.3천 |
|---|
| 2026.08.18 | ₩26,081 | ₩26,088 | ₩25,967 | ₩26,001 | -0.31% | 1.7천 |
|---|
| 2026.08.17 | ₩26,048 | ₩26,159 | ₩26,048 | ₩26,159 | +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 | ₩25,739 | ₩25,498 | ₩25,667 | +0.45% | 7.4천 |
|---|
| 2026.08.06 | ₩25,753 | ₩25,753 | ₩25,519 | ₩25,519 | -0.91% | 81.6만 |
|---|
| 2026.08.05 | ₩25,974 | ₩26,128 | ₩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 | ₩25,900 | ₩25,699 | ₩25,833 | +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 | ₩25,711 | -0.52% | 1.2만 |
|---|
| 2026.07.24 | ₩26,189 | ₩26,222 | ₩26,189 | ₩26,221 | +0.12% | 1.3천 |
|---|
| 2026.07.23 | ₩26,356 | ₩26,356 | ₩26,300 | ₩26,300 | -0.21% | 300 |
|---|
| 2026.07.22 | ₩26,061 | ₩26,195 | ₩26,021 | ₩26,162 | +0.39% | 2.5천 |
|---|
| 2026.07.21 | ₩25,733 | ₩25,833 | ₩25,694 | ₩25,753 | +0.08% | 1.1만 |
|---|
| 2026.07.20 | ₩25,538 | ₩25,605 | ₩25,350 | ₩25,511 | -0.11% | 4.1천 |
|---|
| 2026.07.17 | ₩25,216 | ₩25,558 | ₩25,216 | ₩25,471 | +1.01% | 6.1천 |
|---|
| 2026.07.16 | ₩25,203 | ₩25,256 | ₩25,176 | ₩25,256 | +0.21% | 1.9천 |
|---|
| 2026.07.15 | ₩25,511 | ₩25,511 | ₩25,350 | ₩25,451 | -0.24% | 2.8천 |
|---|
| 2026.07.14 | ₩25,759 | ₩25,793 | ₩25,578 | ₩25,632 | -0.49% | 5.2천 |
|---|
| 2026.07.13 | ₩25,176 | ₩25,444 | ₩25,176 | ₩25,444 | +1.07% | 4.4천 |
|---|
| 2026.07.10 | ₩25,149 | ₩25,216 | ₩25,069 | ₩25,216 | +0.27% | 1.3천 |
|---|
| 2026.07.09 | ₩25,364 | ₩25,364 | ₩25,243 | ₩25,243 | -0.48% | 500 |
|---|
| 2026.07.08 | ₩24,948 | ₩25,181 | ₩24,948 | ₩25,181 | +0.94% | 1.4천 |
|---|
| 2026.07.07 | ₩24,861 | ₩25,028 | ₩24,787 | ₩24,968 | +0.43% | 6.9천 |
|---|
| 2026.07.06 | ₩24,914 | ₩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 | ₩24,693 | ₩24,747 | ₩24,519 | ₩24,637 | -0.23% | 3.3천 |
|---|
| 2026.06.30 | ₩24,653 | ₩24,783 | ₩24,639 | ₩24,783 | +0.53% | 1.1만 |
|---|
| 2026.06.29 | ₩24,344 | ₩24,492 | ₩24,157 | ₩24,492 | +0.61% | 2.4천 |
|---|
| 2026.06.26 | ₩24,800 | ₩24,814 | ₩24,291 | ₩24,787 | -0.05% | 5.2만 |
|---|
| 2026.06.25 | ₩24,505 | ₩24,854 | ₩24,277 | ₩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 | ₩25,149 | ₩24,967 | ₩24,967 | -0.06% | 2.3천 |
|---|
| 2026.06.22 | ₩25,753 | ₩25,806 | ₩25,538 | ₩25,613 | -0.54% | 7.7천 |
|---|
| 2026.06.18 | ₩25,590 | ₩25,590 | ₩25,464 | ₩25,525 | -0.26% | 2.9천 |
|---|
| 2026.06.17 | ₩25,786 | ₩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 | ₩25,739 | ₩25,739 | ₩25,726 | ₩25,726 | -0.05% | 400 |
|---|
| 2026.06.12 | ₩25,699 | ₩25,699 | ₩25,619 | ₩25,645 | -0.21% | 700 |
|---|
| 2026.06.11 | ₩25,424 | ₩25,645 | ₩25,424 | ₩25,645 | +0.87% | 500 |
|---|
| 2026.06.10 | ₩25,364 | ₩25,577 | ₩25,297 | ₩25,413 | +0.20% | 2만 |
|---|
| 2026.06.09 | ₩25,820 | ₩25,820 | ₩25,377 | ₩25,565 | -0.99% | 9.7천 |
|---|
| 2026.06.08 | ₩26,061 | ₩26,061 | ₩25,934 | ₩25,934 | -0.49% | 6.3만 |
|---|
| 2026.06.05 | ₩26,490 | ₩26,490 | ₩25,967 | ₩25,967 | -1.97% | 4.9천 |
|---|
| 2026.06.04 | ₩26,537 | ₩26,564 | ₩26,437 | ₩26,564 | +0.10% | 900 |
|---|
| 2026.06.03 | ₩27,000 | ₩27,000 | ₩26,772 | ₩26,846 | -0.57% | 600 |
|---|
| 2026.06.02 | ₩26,731 | ₩26,853 | ₩26,611 | ₩26,725 | -0.02% | 4천 |
|---|
| 2026.06.01 | ₩26,665 | ₩26,705 | ₩26,437 | ₩26,544 | -0.45% | 7.2천 |
|---|
| 2026.05.29 | ₩26,437 | ₩26,437 | ₩26,236 | ₩26,269 | -0.63% | 5.7천 |
|---|
| 2026.05.28 | ₩26,128 | ₩26,330 | ₩26,128 | ₩26,265 | +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 | ₩26,269 | +0.69% | 3.4천 |
|---|
| 2026.05.22 | ₩26,142 | ₩26,236 | ₩26,142 | ₩26,199 | +0.22% | 7.6천 |
|---|
| 2026.05.21 | ₩26,195 | ₩26,195 | ₩26,182 | ₩26,189 | -0.03% | 1천 |
|---|
| 2026.05.20 | ₩26,356 | ₩26,356 | ₩26,088 | ₩26,142 | -0.81% | 1.5만 |
|---|
| 2026.05.19 | ₩26,450 | ₩26,490 | ₩26,316 | ₩26,397 | -0.20% | 28.3만 |
|---|
| 2026.05.18 | ₩26,262 | ₩26,376 | ₩26,262 | ₩26,376 | +0.43% | 1.9천 |
|---|
| 2026.05.15 | ₩26,504 | ₩26,559 | ₩26,397 | ₩26,559 | +0.21% | 2.5천 |
|---|
| 2026.05.14 | ₩29,508 | ₩29,508 | ₩26,759 | ₩26,842 | -9.04% | 2천 |
|---|
| 2026.05.13 | ₩26,960 | ₩27,188 | ₩26,900 | ₩26,997 | +0.14% | 1.1만 |
|---|
| 2026.05.12 | ₩26,806 | ₩26,973 | ₩26,692 | ₩26,901 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩26,444 | ₩26,812 | ₩26,444 | ₩26,676 | +0.88% | 7.3천 |
|---|
| 2026.05.08 | ₩25,873 | ₩26,021 | ₩25,835 | ₩26,014 | +0.54% | 6.9천 |
|---|
| 2026.05.07 | ₩25,806 | ₩25,820 | ₩25,726 | ₩25,753 | -0.21% | 5.1천 |
|---|
| 2026.05.06 | ₩25,793 | ₩25,820 | ₩25,605 | ₩25,729 | -0.25% | 1.8천 |
|---|
| 2026.05.05 | ₩25,726 | ₩25,806 | ₩25,659 | ₩25,713 | -0.05% | 1.7천 |
|---|
| 2026.05.04 | ₩25,444 | ₩25,652 | ₩25,444 | ₩25,639 | +0.76% | 1.2천 |
|---|
| 2026.05.01 | ₩25,485 | ₩25,632 | ₩25,417 | ₩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 | ₩25,256 | ₩25,256 | ₩25,163 | ₩25,163 | -0.37% | 1.3천 |
|---|
| 2026.04.27 | ₩25,230 | ₩25,230 | ₩25,079 | ₩25,196 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩25,256 | ₩25,283 | ₩25,015 | ₩25,129 | -0.50% | 4.1천 |
|---|
| 2026.04.23 | ₩25,035 | ₩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 | ₩24,780 | +0.68% | 2천 |
|---|
| 2026.04.20 | ₩24,854 | ₩24,854 | ₩24,639 | ₩24,747 | -0.43% | 2.2천 |
|---|
| 2026.04.17 | ₩24,458 | ₩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 | ₩24,693 | ₩24,807 | -0.56% | 5.2천 |
|---|
| 2026.04.14 | ₩24,626 | ₩24,760 | ₩24,626 | ₩24,703 | +0.31% | 2.9천 |
|---|
| 2026.04.13 | ₩24,574 | ₩24,767 | ₩24,572 | ₩24,713 | +0.57% | 3.2천 |
|---|
| 2026.04.10 | ₩24,586 | ₩24,639 | ₩24,374 | ₩24,540 | -0.19% | 3.4천 |
|---|
| 2026.04.09 | ₩24,452 | ₩24,452 | ₩24,331 | ₩24,422 | -0.12% | 1.8천 |
|---|
| 2026.04.08 | ₩24,021 | ₩24,143 | ₩23,835 | ₩24,123 | +0.42% | 3.5천 |
|---|
| 2026.04.07 | ₩24,183 | ₩24,331 | ₩24,183 | ₩24,237 | +0.22% | 400 |
|---|
| 2026.04.06 | ₩24,096 | ₩24,264 | ₩24,090 | ₩24,177 | +0.33% | 8.2천 |
|---|
| 2026.04.02 | ₩24,099 | ₩24,161 | ₩24,076 | ₩24,150 | +0.21% | 2.4천 |
|---|
| 2026.04.01 | ₩23,902 | ₩23,915 | ₩23,778 | ₩23,778 | -0.52% | 1.1천 |
|---|
| 2026.03.31 | ₩23,338 | ₩23,587 | ₩23,338 | ₩23,587 | +1.06% | 2.6천 |
|---|
| 2026.03.30 | ₩23,459 | ₩23,462 | ₩23,372 | ₩23,372 | -0.37% | 1.3천 |
|---|
| 2026.03.27 | ₩23,452 | ₩23,479 | ₩23,452 | ₩23,479 | +0.11% | 400 |
|---|
| 2026.03.26 | ₩23,231 | ₩23,257 | ₩23,231 | ₩23,257 | +0.11% | 200 |
|---|
| 2026.03.25 | ₩23,203 | ₩23,271 | ₩23,110 | ₩23,177 | -0.11% | 2.1천 |
|---|
| 2026.03.24 | ₩23,017 | ₩23,338 | ₩23,017 | ₩23,231 | +0.93% | 1.1만 |
|---|
| 2026.03.23 | ₩22,990 | ₩22,990 | ₩22,909 | ₩22,963 | -0.12% | 800 |
|---|
| 2026.03.20 | ₩23,258 | ₩23,338 | ₩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 | ₩24,183 | ₩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 | ₩23,754 | ₩23,862 | ₩23,540 | ₩23,739 | -0.06% | 4.3천 |
|---|
| 2026.03.05 | ₩23,929 | ₩23,976 | ₩23,888 | ₩23,931 | +0.01% | 2.9천 |
|---|
| 2026.03.04 | ₩23,794 | ₩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 | ₩24,572 | ₩24,251 | ₩24,445 | -0.30% | 2.4만 |
|---|
| 2026.02.27 | ₩24,362 | ₩24,492 | ₩24,358 | ₩24,411 | +0.20% | 8.7천 |
|---|
| 2026.02.26 | ₩24,385 | ₩24,398 | ₩24,253 | ₩24,358 | -0.11% | 3.4천 |
|---|
| 2026.02.25 | ₩24,462 | ₩24,505 | ₩24,405 | ₩24,456 | -0.03% | 7.7천 |
|---|
| 2026.02.24 | ₩24,143 | ₩24,344 | ₩24,143 | ₩24,318 | +0.72% | 4.1천 |
|---|
| 2026.02.23 | ₩24,251 | ₩24,318 | ₩24,110 | ₩24,186 | -0.27% | 7.7천 |
|---|
| 2026.02.20 | ₩23,875 | ₩23,996 | ₩23,848 | ₩23,985 | +0.46% | 5천 |
|---|
| 2026.02.19 | ₩23,848 | ₩23,888 | ₩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 | ₩23,338 | ₩23,481 | +0.03% | 2.9천 |
|---|
| 2026.02.13 | ₩23,727 | ₩23,841 | ₩23,698 | ₩23,698 | -0.12% | 3.7천 |
|---|
| 2026.02.12 | ₩24,170 | ₩24,183 | ₩23,392 | ₩23,392 | -3.22% | 1만 |
|---|
| 2026.02.11 | ₩24,183 | ₩24,264 | ₩24,183 | ₩24,217 | +0.14% | 3.7천 |
|---|
| 2026.02.10 | ₩24,110 | ₩24,110 | ₩23,875 | ₩24,009 | -0.42% | 1.5만 |
|---|
| 2026.02.09 | ₩23,821 | ₩24,130 | ₩23,821 | ₩24,130 | +1.30% | 1.7만 |
|---|
| 2026.02.06 | ₩23,446 | ₩23,725 | ₩23,312 | ₩23,664 | +0.93% | 7.1천 |
|---|
| 2026.02.05 | ₩23,553 | ₩25,914 | ₩23,231 | ₩23,243 | -1.32% | 1.4만 |
|---|
| 2026.02.04 | ₩24,251 | ₩24,304 | ₩23,902 | ₩24,055 | -0.81% | 4.5천 |
|---|
| 2026.02.03 | ₩24,063 | ₩24,197 | ₩23,902 | ₩24,069 | +0.03% | 5.1천 |
|---|
| 2026.02.02 | ₩23,799 | ₩23,835 | ₩23,687 | ₩23,765 | -0.14% | 6.3천 |
|---|
| 2026.01.30 | ₩24,841 | ₩24,841 | ₩23,634 | ₩23,634 | -4.86% | 1.6만 |
|---|
| 2026.01.29 | ₩25,299 | ₩25,299 | ₩24,921 | ₩25,136 | -0.65% | 5.6만 |
|---|
| 2026.01.28 | ₩25,176 | ₩25,299 | ₩24,975 | ₩25,299 | +0.49% | 5.4천 |
|---|
| 2026.01.27 | ₩24,800 | ₩25,028 | ₩24,720 | ₩24,983 | +0.74% | 1만 |
|---|
| 2026.01.26 | ₩24,532 | ₩24,854 | ₩24,479 | ₩24,579 | +0.19% | 1.4만 |
|---|
| 2026.01.23 | ₩24,197 | ₩24,385 | ₩24,197 | ₩24,304 | +0.44% | 6.3천 |
|---|
| 2026.01.22 | ₩23,982 | ₩24,012 | ₩23,982 | ₩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 | ₩23,526 | ₩23,526 | ₩23,338 | ₩23,344 | -0.78% | 1.1만 |
|---|
| 2026.01.15 | ₩23,647 | ₩23,794 | ₩23,486 | ₩23,662 | +0.06% | 1만 |
|---|
| 2026.01.14 | ₩23,599 | ₩23,660 | ₩23,540 | ₩23,651 | +0.22% | 3.3천 |
|---|
| 2026.01.13 | ₩23,365 | ₩23,399 | ₩23,365 | ₩23,399 | +0.14% | 500 |
|---|
| 2026.01.12 | ₩23,086 | ₩23,258 | ₩23,086 | ₩23,206 | +0.52% | 6.9천 |
|---|
| 2026.01.09 | ₩22,896 | ₩22,896 | ₩22,825 | ₩22,825 | -0.31% | 800 |
|---|
| 2026.01.08 | ₩22,654 | ₩22,748 | ₩22,467 | ₩22,748 | +0.41% | 3.2천 |
|---|
| 2026.01.07 | ₩22,681 | ₩22,829 | ₩22,654 | ₩22,719 | +0.17% | 2.3천 |
|---|
| 2026.01.06 | ₩22,789 | ₩23,017 | ₩22,775 | ₩23,017 | +1.00% | 6.4천 |
|---|
| 2026.01.05 | ₩22,520 | ₩22,708 | ₩22,520 | ₩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 | ₩22,131 | ₩22,218 | ₩22,131 | ₩22,196 | +0.29% | 4천 |
|---|
| 2025.12.29 | ₩22,225 | ₩22,453 | ₩21,823 | ₩22,165 | -0.27% | 2.8천 |
|---|
| 2025.12.26 | ₩22,544 | ₩22,544 | ₩22,386 | ₩22,400 | -0.64% | 900 |
|---|
| 2025.12.24 | ₩22,252 | ₩22,306 | ₩22,078 | ₩22,210 | -0.19% | 2천 |
|---|
| 2025.12.23 | ₩22,078 | ₩22,265 | ₩21,997 | ₩22,127 | +0.22% | 1.2만 |
|---|
| 2025.12.22 | ₩21,944 | ₩22,104 | ₩21,876 | ₩22,091 | +0.67% | 9.2천 |
|---|
| 2025.12.19 | ₩21,675 | ₩21,914 | ₩21,675 | ₩21,889 | +0.98% | 1천 |
|---|
| 2025.12.18 | ₩21,608 | ₩21,690 | ₩21,608 | ₩21,642 | +0.16% | 800 |
|---|
| 2025.12.17 | ₩21,622 | ₩21,642 | ₩21,581 | ₩21,642 | +0.09% | 400 |
|---|
| 2025.12.16 | ₩21,555 | ₩21,610 | ₩21,432 | ₩21,467 | -0.40% | 7.6천 |
|---|
| 2025.12.15 | ₩21,742 | ₩21,742 | ₩21,615 | ₩21,615 | -0.59% | 1천 |
|---|
| 2025.12.12 | ₩21,434 | ₩21,534 | ₩21,434 | ₩21,534 | +0.47% | 7.8천 |
|---|
| 2025.12.11 | ₩21,541 | ₩21,630 | ₩21,541 | ₩21,630 | +0.41% | 600 |
|---|
| 2025.12.10 | ₩21,300 | ₩21,432 | ₩21,273 | ₩21,432 | +0.62% | 2.2천 |
|---|
| 2025.12.09 | ₩21,274 | ₩21,380 | ₩21,274 | ₩21,347 | +0.34% | 2.4천 |
|---|
| 2025.12.08 | ₩21,380 | ₩21,394 | ₩21,353 | ₩21,391 | +0.05% | 600 |
|---|
| 2025.12.05 | ₩21,662 | ₩21,705 | ₩21,501 | ₩21,548 | -0.53% | 1만 |
|---|
| 2025.12.04 | ₩21,715 | ₩21,715 | ₩21,715 | ₩21,715 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩21,327 | ₩21,420 | ₩21,206 | ₩21,293 | -0.16% | 1.1만 |
|---|
| 2025.12.02 | ₩21,408 | ₩21,408 | ₩21,206 | ₩21,333 | -0.35% | 3천 |
|---|
| 2025.12.01 | ₩21,320 | ₩21,336 | ₩21,320 | ₩21,327 | +0.03% | 700 |
|---|
| 2025.11.28 | ₩21,098 | ₩21,219 | ₩21,098 | ₩21,219 | +0.57% | 4.9천 |
|---|
| 2025.11.26 | ₩20,857 | ₩20,897 | ₩20,830 | ₩20,891 | +0.16% | 5.8천 |
|---|
| 2025.11.25 | ₩20,774 | ₩20,774 | ₩20,616 | ₩20,756 | -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 | ₩20,850 | ₩20,850 | -1.43% | 2.9만 |
|---|
| 2025.11.19 | ₩20,970 | ₩21,072 | ₩20,870 | ₩20,870 | -0.47% | 3.7천 |
|---|
| 2025.11.18 | ₩21,152 | ₩21,152 | ₩20,964 | ₩21,045 | -0.51% | 2.8천 |
|---|
| 2025.11.17 | ₩21,038 | ₩21,045 | ₩20,951 | ₩21,018 | -0.10% | 1.4천 |
|---|
| 2025.11.14 | ₩20,830 | ₩21,018 | ₩20,830 | ₩20,984 | +0.74% | 1.1만 |
|---|
| 2025.11.13 | ₩21,139 | ₩21,172 | ₩20,897 | ₩20,998 | -0.67% | 5.8천 |
|---|
| 2025.11.12 | ₩21,192 | ₩21,300 | ₩21,098 | ₩21,178 | -0.07% | 3.9천 |
|---|
| 2025.11.11 | ₩21,031 | ₩21,246 | ₩21,031 | ₩21,196 | +0.78% | 9.5천 |
|---|
| 2025.11.10 | ₩20,884 | ₩21,192 | ₩20,683 | ₩21,192 | +1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩20,481 | ₩20,656 | ₩20,481 | ₩20,602 | +0.59% | 6.5천 |
|---|
| 2025.11.06 | ₩20,696 | ₩20,817 | ₩20,468 | ₩20,555 | -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 | ₩20,803 | ₩20,822 | -0.17% | 6.5천 |
|---|
| 2025.10.30 | ₩21,179 | ₩21,192 | ₩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 | ₩20,830 | ₩20,924 | -0.79% | 14.2만 |
|---|
| 2025.10.27 | ₩20,938 | ₩20,938 | ₩20,938 | ₩20,938 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩20,991 | ₩21,018 | ₩20,938 | ₩20,938 | -0.26% | 8.6천 |
|---|
| 2025.10.23 | ₩21,219 | ₩21,219 | ₩20,924 | ₩21,098 | -0.57% | 1.8만 |
|---|
| 2025.10.22 | ₩20,951 | ₩21,074 | ₩20,951 | ₩21,074 | +0.59% | 800 |
|---|
| 2025.10.21 | ₩21,045 | ₩21,380 | ₩21,031 | ₩21,031 | -0.06% | 6.6천 |
|---|
| 2025.10.20 | ₩21,320 | ₩21,380 | ₩21,259 | ₩21,286 | -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 | ₩21,259 | ₩21,300 | -0.75% | 4.5천 |
|---|
| 2025.10.15 | ₩21,394 | ₩21,394 | ₩21,179 | ₩21,267 | -0.59% | 2천 |
|---|
| 2025.10.14 | ₩21,246 | ₩21,273 | ₩21,116 | ₩21,152 | -0.44% | 19만 |
|---|
| 2025.10.13 | ₩21,259 | ₩21,259 | ₩21,192 | ₩21,255 | -0.02% | 3.6천 |
|---|
| 2025.10.10 | ₩21,145 | ₩21,237 | ₩20,911 | ₩20,911 | -1.11% | 5천 |
|---|