시장 데이터를 불러오는 중
전체 종목
Cambria Tax Aware ETF 과거 주가
Cambria Tax Aware ETF · TAX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Tax Aware ETF · TAX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,294 | ₩41,294 | ₩41,294 | ₩41,294 | 0.00% | 100 |
| 2026.10.08 | ₩40,777 | ₩40,978 | ₩40,750 | ₩40,978 | +0.49% | 300 |
| 2026.10.07 | ₩41,045 | ₩41,045 | ₩41,022 | ₩41,022 | -0.06% | 200 |
| 2026.10.06 | ₩41,702 | ₩41,702 | ₩41,561 | ₩41,563 | -0.33% | 300 |
| 2026.10.05 | ₩41,286 | ₩41,386 | ₩41,286 | ₩41,386 | +0.24% | 8.5천 |
| 2026.10.02 | ₩41,192 | ₩41,233 | ₩41,192 | ₩41,222 | +0.07% | 700 |
| 2026.10.01 | ₩40,895 | ₩40,895 | ₩40,895 | ₩40,895 | 0.00% | 100 |
| 2026.09.30 | ₩40,723 | ₩40,723 | ₩40,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,534 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,374 | ₩40,656 | ₩40,374 | ₩40,656 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,629 | ₩40,629 | ₩40,627 | ₩40,627 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩41,032 | ₩41,032 | ₩40,887 | ₩40,887 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,750 | ₩40,876 | ₩40,750 | ₩40,876 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,804 | ₩40,844 | ₩40,804 | ₩40,844 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩41,166 | ₩41,246 | ₩41,166 | ₩41,235 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩41,139 | ₩41,139 | ₩41,129 | ₩41,129 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,442 | ₩40,631 | ₩40,442 | ₩40,631 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,871 | ₩40,871 | ₩40,777 | ₩40,824 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,991 | ₩40,991 | ₩40,361 | ₩40,561 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,750 | ₩40,884 | ₩40,750 | ₩40,775 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩41,192 | ₩41,192 | ₩41,099 | ₩41,139 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩41,219 | ₩41,316 | ₩41,219 | ₩41,316 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,897 | ₩41,072 | ₩40,763 | ₩40,825 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,313 | ₩41,313 | ₩41,175 | ₩41,175 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,702 | ₩41,715 | ₩41,510 | ₩41,510 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,742 | ₩41,797 | ₩41,742 | ₩41,797 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,528 | ₩41,702 | ₩41,454 | ₩41,670 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,286 | ₩41,353 | ₩41,259 | ₩41,353 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,407 | ₩41,407 | ₩41,005 | ₩41,054 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩42,171 | ₩42,171 | ₩41,856 | ₩41,856 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,533 | ₩42,547 | ₩42,520 | ₩42,520 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,413 | ₩42,466 | ₩42,413 | ₩42,449 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,292 | ₩42,327 | ₩42,238 | ₩42,327 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩42,123 | ₩42,185 | ₩42,051 | ₩42,185 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,788 | ₩42,788 | ₩42,422 | ₩42,422 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,097 | ₩43,097 | ₩42,882 | ₩42,882 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,968 | ₩42,968 | ₩42,968 | ₩42,968 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,372 | ₩42,372 | ₩42,343 | ₩42,343 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,922 | ₩42,922 | ₩42,460 | ₩42,460 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,662 | ₩41,750 | ₩41,662 | ₩41,750 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩41,154 | ₩41,154 | ₩41,154 | ₩41,154 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,498 | ₩40,498 | ₩40,498 | ₩40,498 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,696 | ₩40,777 | ₩40,643 | ₩40,777 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩41,032 | ₩41,032 | ₩40,919 | ₩40,919 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,897 | ₩41,078 | ₩40,897 | ₩41,078 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,813 | ₩40,813 | ₩40,813 | ₩40,813 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,474 | ₩41,474 | ₩41,253 | ₩41,253 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,461 | ₩41,461 | ₩41,286 | ₩41,286 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,738 | ₩41,738 | ₩41,738 | ₩41,738 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,876 | ₩41,876 | ₩41,709 | ₩41,709 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,833 | ₩41,833 | ₩41,833 | ₩41,833 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,587 | ₩42,587 | ₩42,094 | ₩42,094 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,543 | ₩42,543 | ₩42,543 | ₩42,543 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,687 | ₩41,687 | ₩41,687 | ₩41,687 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,964 | ₩41,187 | ₩40,964 | ₩41,187 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,671 | ₩40,671 | ₩40,671 | ₩40,671 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,353 | ₩41,353 | ₩41,239 | ₩41,239 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩41,127 | ₩41,127 | ₩41,127 | ₩41,127 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,853 | ₩40,853 | ₩40,853 | ₩40,853 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,751 | ₩39,751 | ₩39,751 | ₩39,751 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,608 | ₩40,608 | ₩40,608 | ₩40,608 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,597 | ₩41,597 | ₩41,597 | ₩41,597 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,481 | ₩41,481 | ₩41,481 | ₩41,481 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,367 | ₩41,367 | ₩41,367 | ₩41,367 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩41,068 | ₩41,068 | ₩41,068 | ₩41,068 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,887 | ₩40,887 | ₩40,887 | ₩40,887 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,754 | ₩39,754 | ₩39,754 | ₩39,754 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,940 | ₩39,630 | ₩38,940 | ₩39,630 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,710 | ₩38,710 | ₩38,710 | ₩38,710 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,449 | ₩39,449 | ₩39,359 | ₩39,359 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩40,066 | ₩40,113 | ₩40,066 | ₩40,113 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩40,012 | ₩40,012 | ₩40,012 | ₩40,012 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,140 | ₩40,140 | ₩40,140 | ₩40,140 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,428 | ₩40,428 | ₩40,349 | ₩40,349 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,522 | ₩40,546 | ₩40,522 | ₩40,546 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,340 | ₩40,340 | ₩40,340 | ₩40,340 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,869 | ₩40,869 | ₩40,869 | ₩40,869 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,959 | ₩40,159 | ₩39,959 | ₩40,159 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,476 | ₩39,476 | ₩39,476 | ₩39,476 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,688 | ₩39,688 | ₩39,688 | ₩39,688 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,650 | ₩39,685 | ₩39,650 | ₩39,685 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,871 | ₩38,871 | ₩38,871 | ₩38,871 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,216 | ₩39,216 | ₩39,216 | ₩39,216 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,597 | ₩39,597 | ₩39,409 | ₩39,535 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,570 | ₩39,570 | ₩39,570 | ₩39,570 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,905 | ₩39,919 | ₩39,724 | ₩39,724 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩40,167 | ₩40,167 | ₩40,167 | ₩40,167 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩40,106 | ₩40,106 | ₩39,901 | ₩39,901 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,959 | ₩40,136 | ₩39,959 | ₩40,136 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,034 | ₩39,034 | ₩39,034 | ₩39,034 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,953 | ₩38,980 | ₩38,913 | ₩38,980 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,928 | ₩38,928 | ₩38,928 | ₩38,928 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩38,055 | ₩38,633 | ₩38,055 | ₩38,633 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,888 | ₩37,888 | ₩37,888 | ₩37,888 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,115 | ₩38,115 | ₩38,115 | ₩38,115 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,242 | ₩38,242 | ₩37,930 | ₩37,930 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,687 | ₩36,793 | ₩36,687 | ₩36,793 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,867 | ₩36,867 | ₩36,867 | ₩36,867 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩36,809 | ₩36,809 | ₩36,809 | ₩36,809 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,204 | ₩36,388 | ₩36,204 | ₩36,388 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,386 | ₩35,386 | ₩35,263 | ₩35,263 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,419 | ₩36,419 | ₩35,986 | ₩35,986 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,392 | ₩36,392 | ₩36,322 | ₩36,322 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩36,070 | ₩36,553 | ₩36,070 | ₩36,242 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,722 | ₩35,722 | ₩35,569 | ₩35,569 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,218 | ₩36,218 | ₩36,218 | ₩36,218 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩36,098 | ₩36,098 | ₩36,098 | ₩36,098 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,738 | ₩36,738 | ₩36,738 | ₩36,738 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,501 | ₩36,501 | ₩36,501 | ₩36,501 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,212 | ₩36,212 | ₩36,212 | ₩36,212 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩37,087 | ₩37,087 | ₩37,087 | ₩37,087 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩37,040 | ₩37,040 | ₩37,040 | ₩37,040 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩37,156 | ₩37,343 | ₩37,156 | ₩37,343 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,875 | ₩37,003 | ₩36,875 | ₩37,003 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,674 | ₩37,674 | ₩37,674 | ₩37,674 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,264 | ₩37,988 | ₩37,264 | ₩37,988 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,578 | ₩38,578 | ₩38,485 | ₩38,485 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,819 | ₩38,997 | ₩38,779 | ₩38,997 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,845 | ₩38,845 | ₩38,845 | ₩38,845 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,819 | ₩38,839 | ₩38,806 | ₩38,839 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,230 | ₩38,230 | ₩38,230 | ₩38,230 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩39,074 | ₩39,074 | ₩38,846 | ₩38,873 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,792 | ₩38,862 | ₩38,792 | ₩38,862 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,288 | ₩39,288 | ₩39,144 | ₩39,144 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,484 | ₩38,873 | ₩38,484 | ₩38,753 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,739 | ₩39,020 | ₩38,739 | ₩38,782 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,275 | ₩39,275 | ₩38,508 | ₩38,508 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩39,114 | ₩39,114 | ₩39,094 | ₩39,101 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,570 | ₩39,570 | ₩39,367 | ₩39,367 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,610 | ₩39,624 | ₩39,571 | ₩39,571 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,886 | ₩39,429 | ₩38,886 | ₩39,429 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,591 | ₩38,591 | ₩38,252 | ₩38,252 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,698 | ₩38,806 | ₩38,350 | ₩38,721 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,288 | ₩39,288 | ₩38,902 | ₩38,902 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,302 | ₩39,302 | ₩39,263 | ₩39,263 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,993 | ₩39,114 | ₩38,909 | ₩38,909 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,913 | ₩39,490 | ₩38,886 | ₩39,490 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,329 | ₩39,443 | ₩39,329 | ₩39,331 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,382 | ₩39,396 | ₩39,369 | ₩39,396 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,342 | ₩39,396 | ₩39,342 | ₩39,382 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,248 | ₩39,280 | ₩39,248 | ₩39,280 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,717 | ₩39,771 | ₩39,503 | ₩39,503 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,422 | ₩39,540 | ₩39,422 | ₩39,540 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,886 | ₩39,154 | ₩38,737 | ₩38,737 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,436 | ₩39,610 | ₩39,299 | ₩39,299 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,599 | ₩39,599 | ₩39,599 | ₩39,599 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,235 | ₩39,235 | ₩39,154 | ₩39,181 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩39,168 | ₩39,266 | ₩39,168 | ₩39,266 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩39,144 | ₩39,144 | ₩39,144 | ₩39,144 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩39,141 | ₩39,141 | ₩39,077 | ₩39,077 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,792 | ₩38,792 | ₩38,792 | ₩38,792 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,997 | ₩38,997 | ₩38,997 | ₩38,997 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,208 | ₩39,221 | ₩39,182 | ₩39,182 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,886 | ₩39,030 | ₩38,886 | ₩38,954 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,283 | ₩38,512 | ₩38,283 | ₩38,512 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,497 | ₩38,497 | ₩38,415 | ₩38,415 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,808 | ₩38,808 | ₩38,808 | ₩38,808 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,786 | ₩38,877 | ₩38,786 | ₩38,877 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,739 | ₩38,792 | ₩38,739 | ₩38,792 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩39,007 | ₩39,007 | ₩38,992 | ₩38,992 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,609 | ₩38,609 | ₩38,609 | ₩38,609 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,095 | ₩38,135 | ₩38,095 | ₩38,115 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,631 | ₩38,670 | ₩38,564 | ₩38,564 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,314 | ₩39,314 | ₩39,314 | ₩39,314 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,940 | ₩38,940 | ₩38,940 | ₩38,940 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,348 | ₩38,348 | ₩38,348 | ₩38,348 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,489 | ₩38,489 | ₩38,489 | ₩38,489 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,947 | ₩37,974 | ₩37,947 | ₩37,970 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,283 | ₩38,283 | ₩38,083 | ₩38,083 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,386 | ₩38,386 | ₩38,386 | ₩38,386 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,216 | ₩38,256 | ₩38,216 | ₩38,256 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,478 | ₩37,957 | ₩37,478 | ₩37,957 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,302 | ₩37,302 | ₩37,302 | ₩37,302 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,761 | ₩36,761 | ₩36,761 | ₩36,761 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,796 | ₩36,796 | ₩36,796 | ₩36,796 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,899 | ₩36,899 | ₩36,899 | ₩36,899 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,359 | ₩37,359 | ₩37,359 | ₩37,359 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,685 | ₩38,685 | ₩37,426 | ₩37,426 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,326 | ₩38,326 | ₩38,326 | ₩38,326 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,907 | ₩37,965 | ₩37,907 | ₩37,965 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,624 | ₩37,624 | ₩37,624 | ₩37,624 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,733 | ₩37,733 | ₩37,336 | ₩37,336 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩38,096 | ₩38,096 | ₩37,981 | ₩37,981 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,679 | ₩37,679 | ₩37,414 | ₩37,414 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,864 | ₩37,864 | ₩37,864 | ₩37,864 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,876 | ₩37,876 | ₩37,876 | ₩37,876 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,627 | ₩37,627 | ₩37,627 | ₩37,627 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,064 | ₩38,064 | ₩38,064 | ₩38,064 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩38,084 | ₩38,084 | ₩38,084 | ₩38,084 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,245 | ₩38,245 | ₩38,245 | ₩38,245 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,122 | ₩38,122 | ₩37,947 | ₩37,989 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,573 | ₩37,573 | ₩37,573 | ₩37,573 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩37,105 | ₩37,105 | ₩37,105 | ₩37,105 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,545 | ₩37,693 | ₩37,545 | ₩37,673 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,425 | ₩37,455 | ₩37,425 | ₩37,455 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩37,103 | ₩37,104 | ₩37,103 | ₩37,104 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩37,029 | ₩37,029 | ₩37,029 | ₩37,029 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,693 | ₩37,693 | ₩37,512 | ₩37,512 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩37,062 | ₩37,344 | ₩37,062 | ₩37,286 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,875 | ₩36,959 | ₩36,875 | ₩36,959 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,848 | ₩36,848 | ₩36,426 | ₩36,426 | -1.15% | 1천 |
|---|