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 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 100 |
| 2026.10.08 | ₩40,550 | ₩40,750 | ₩40,524 | ₩40,750 | +0.49% | 300 |
| 2026.10.07 | ₩40,817 | ₩40,817 | ₩40,794 | ₩40,794 | -0.06% | 200 |
| 2026.10.06 | ₩41,470 | ₩41,470 | ₩41,330 | ₩41,332 | -0.33% | 300 |
| 2026.10.05 | ₩41,057 | ₩41,156 | ₩41,057 | ₩41,156 | +0.24% | 8.5천 |
| 2026.10.02 | ₩40,964 | ₩41,004 | ₩40,964 | ₩40,993 | +0.07% | 700 |
| 2026.10.01 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
| 2026.09.30 | ₩40,497 | ₩40,497 | ₩40,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,309 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,150 | ₩40,430 | ₩40,150 | ₩40,430 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,404 | ₩40,404 | ₩40,401 | ₩40,401 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩40,804 | ₩40,804 | ₩40,660 | ₩40,660 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,524 | ₩40,649 | ₩40,524 | ₩40,649 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,577 | ₩40,617 | ₩40,577 | ₩40,617 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩40,937 | ₩41,017 | ₩40,937 | ₩41,006 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩40,910 | ₩40,910 | ₩40,901 | ₩40,901 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,217 | ₩40,405 | ₩40,217 | ₩40,405 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,644 | ₩40,644 | ₩40,550 | ₩40,597 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,764 | ₩40,764 | ₩40,137 | ₩40,336 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,524 | ₩40,657 | ₩40,524 | ₩40,549 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩40,964 | ₩40,964 | ₩40,870 | ₩40,910 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩40,990 | ₩41,086 | ₩40,990 | ₩41,086 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,670 | ₩40,844 | ₩40,537 | ₩40,598 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,084 | ₩41,084 | ₩40,946 | ₩40,946 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,470 | ₩41,484 | ₩41,280 | ₩41,280 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,510 | ₩41,565 | ₩41,510 | ₩41,565 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,297 | ₩41,470 | ₩41,224 | ₩41,438 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,057 | ₩41,124 | ₩41,030 | ₩41,124 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,177 | ₩41,177 | ₩40,777 | ₩40,826 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,937 | ₩41,937 | ₩41,624 | ₩41,624 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,297 | ₩42,310 | ₩42,284 | ₩42,284 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,177 | ₩42,230 | ₩42,177 | ₩42,213 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,057 | ₩42,092 | ₩42,004 | ₩42,092 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩41,889 | ₩41,950 | ₩41,817 | ₩41,950 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,070 | ₩42,070 | ₩42,070 | ₩42,070 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,781 | ₩41,781 | ₩41,781 | ₩41,781 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,272 | ₩42,272 | ₩42,272 | ₩42,272 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,550 | ₩42,550 | ₩42,186 | ₩42,186 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,937 | ₩42,937 | ₩42,937 | ₩42,937 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,644 | ₩42,644 | ₩42,644 | ₩42,644 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,693 | ₩42,693 | ₩42,693 | ₩42,693 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,857 | ₩42,857 | ₩42,644 | ₩42,644 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,729 | ₩42,729 | ₩42,729 | ₩42,729 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,137 | ₩42,137 | ₩42,108 | ₩42,108 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,684 | ₩42,684 | ₩42,224 | ₩42,224 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,457 | ₩42,457 | ₩42,457 | ₩42,457 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,430 | ₩41,518 | ₩41,430 | ₩41,518 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩40,925 | ₩40,925 | ₩40,925 | ₩40,925 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,921 | ₩40,921 | ₩40,921 | ₩40,921 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,273 | ₩40,273 | ₩40,273 | ₩40,273 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,964 | ₩40,964 | ₩40,964 | ₩40,964 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,982 | ₩40,982 | ₩40,982 | ₩40,982 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,602 | ₩40,602 | ₩40,602 | ₩40,602 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,470 | ₩40,550 | ₩40,417 | ₩40,550 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩40,804 | ₩40,804 | ₩40,692 | ₩40,692 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,670 | ₩40,850 | ₩40,670 | ₩40,850 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,586 | ₩40,586 | ₩40,586 | ₩40,586 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,244 | ₩41,244 | ₩41,024 | ₩41,024 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,181 | ₩41,181 | ₩41,181 | ₩41,181 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,230 | ₩41,230 | ₩41,057 | ₩41,057 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,506 | ₩41,506 | ₩41,506 | ₩41,506 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,002 | ₩41,002 | ₩41,002 | ₩41,002 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,644 | ₩41,644 | ₩41,477 | ₩41,477 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩41,949 | ₩41,949 | ₩41,949 | ₩41,949 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,350 | ₩42,350 | ₩41,860 | ₩41,860 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,306 | ₩42,306 | ₩42,306 | ₩42,306 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,956 | ₩41,956 | ₩41,956 | ₩41,956 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,456 | ₩41,456 | ₩41,456 | ₩41,456 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,418 | ₩41,418 | ₩41,418 | ₩41,418 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,062 | ₩41,062 | ₩41,062 | ₩41,062 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,737 | ₩40,958 | ₩40,737 | ₩40,958 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,445 | ₩40,445 | ₩40,445 | ₩40,445 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,124 | ₩41,124 | ₩41,010 | ₩41,010 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,192 | ₩41,192 | ₩41,192 | ₩41,192 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,898 | ₩40,898 | ₩40,898 | ₩40,898 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,626 | ₩40,626 | ₩40,626 | ₩40,626 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,530 | ₩39,530 | ₩39,530 | ₩39,530 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,434 | ₩40,434 | ₩40,434 | ₩40,434 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,366 | ₩41,366 | ₩41,366 | ₩41,366 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,137 | ₩41,137 | ₩41,137 | ₩41,137 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,937 | ₩40,937 | ₩40,937 | ₩40,937 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,893 | ₩39,893 | ₩39,893 | ₩39,893 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,533 | ₩39,533 | ₩39,533 | ₩39,533 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,723 | ₩39,410 | ₩38,723 | ₩39,410 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩38,887 | ₩38,887 | ₩38,887 | ₩38,887 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,230 | ₩39,230 | ₩39,141 | ₩39,141 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩39,843 | ₩39,890 | ₩39,843 | ₩39,890 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,204 | ₩40,204 | ₩40,125 | ₩40,125 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,297 | ₩40,321 | ₩40,297 | ₩40,321 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,737 | ₩39,935 | ₩39,737 | ₩39,935 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,257 | ₩39,257 | ₩39,257 | ₩39,257 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,467 | ₩39,467 | ₩39,467 | ₩39,467 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,430 | ₩39,465 | ₩39,430 | ₩39,465 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,655 | ₩38,655 | ₩38,655 | ₩38,655 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,998 | ₩38,998 | ₩38,998 | ₩38,998 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,377 | ₩39,377 | ₩39,190 | ₩39,315 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,350 | ₩39,350 | ₩39,350 | ₩39,350 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,683 | ₩39,697 | ₩39,503 | ₩39,503 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩39,943 | ₩39,943 | ₩39,943 | ₩39,943 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,883 | ₩39,883 | ₩39,679 | ₩39,679 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,737 | ₩39,913 | ₩39,737 | ₩39,913 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,673 | ₩39,673 | ₩39,673 | ₩39,673 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,817 | ₩38,817 | ₩38,817 | ₩38,817 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,737 | ₩38,763 | ₩38,697 | ₩38,763 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,711 | ₩38,711 | ₩38,711 | ₩38,711 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,843 | ₩38,418 | ₩37,843 | ₩38,418 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,030 | ₩38,030 | ₩37,719 | ₩37,719 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,483 | ₩36,589 | ₩36,483 | ₩36,589 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩36,605 | ₩36,605 | ₩36,605 | ₩36,605 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,569 | ₩36,569 | ₩36,569 | ₩36,569 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,003 | ₩36,186 | ₩36,003 | ₩36,186 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,190 | ₩35,190 | ₩35,067 | ₩35,067 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,217 | ₩36,217 | ₩35,786 | ₩35,786 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,190 | ₩36,190 | ₩36,120 | ₩36,120 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩35,870 | ₩36,350 | ₩35,870 | ₩36,040 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,523 | ₩35,523 | ₩35,371 | ₩35,371 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,016 | ₩36,016 | ₩36,016 | ₩36,016 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,534 | ₩36,534 | ₩36,534 | ₩36,534 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,298 | ₩36,298 | ₩36,298 | ₩36,298 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,011 | ₩36,011 | ₩36,011 | ₩36,011 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,106 | ₩36,106 | ₩36,106 | ₩36,106 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,834 | ₩36,834 | ₩36,834 | ₩36,834 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,950 | ₩37,135 | ₩36,950 | ₩37,135 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,670 | ₩36,798 | ₩36,670 | ₩36,798 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩37,967 | ₩37,967 | ₩37,967 | ₩37,967 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,057 | ₩37,777 | ₩37,057 | ₩37,777 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,363 | ₩38,363 | ₩38,271 | ₩38,271 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,603 | ₩38,781 | ₩38,563 | ₩38,781 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,629 | ₩38,629 | ₩38,629 | ₩38,629 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,603 | ₩38,623 | ₩38,590 | ₩38,623 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,018 | ₩38,018 | ₩38,018 | ₩38,018 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩38,857 | ₩38,857 | ₩38,630 | ₩38,657 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,577 | ₩38,646 | ₩38,577 | ₩38,646 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,070 | ₩39,070 | ₩38,926 | ₩38,926 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,270 | ₩38,657 | ₩38,270 | ₩38,538 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,523 | ₩38,803 | ₩38,523 | ₩38,566 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,057 | ₩39,057 | ₩38,294 | ₩38,294 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩38,897 | ₩38,897 | ₩38,877 | ₩38,883 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,350 | ₩39,350 | ₩39,149 | ₩39,149 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,390 | ₩39,403 | ₩39,351 | ₩39,351 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,670 | ₩39,210 | ₩38,670 | ₩39,210 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,377 | ₩38,377 | ₩38,039 | ₩38,039 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,483 | ₩38,590 | ₩38,137 | ₩38,506 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,070 | ₩39,070 | ₩38,686 | ₩38,686 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,083 | ₩39,083 | ₩39,045 | ₩39,045 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,777 | ₩38,897 | ₩38,693 | ₩38,693 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,697 | ₩39,270 | ₩38,670 | ₩39,270 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,110 | ₩39,223 | ₩39,110 | ₩39,113 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,163 | ₩39,177 | ₩39,150 | ₩39,177 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,123 | ₩39,177 | ₩39,123 | ₩39,163 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,030 | ₩39,062 | ₩39,030 | ₩39,062 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,497 | ₩39,550 | ₩39,283 | ₩39,283 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,203 | ₩39,321 | ₩39,203 | ₩39,321 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,670 | ₩38,937 | ₩38,522 | ₩38,522 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,217 | ₩39,390 | ₩39,081 | ₩39,081 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,379 | ₩39,379 | ₩39,379 | ₩39,379 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,017 | ₩39,017 | ₩38,937 | ₩38,963 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩38,950 | ₩39,047 | ₩38,950 | ₩39,047 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩38,926 | ₩38,926 | ₩38,926 | ₩38,926 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,923 | ₩38,923 | ₩38,859 | ₩38,859 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,577 | ₩38,577 | ₩38,577 | ₩38,577 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,990 | ₩39,003 | ₩38,965 | ₩38,965 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,670 | ₩38,813 | ₩38,670 | ₩38,738 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,070 | ₩38,298 | ₩38,070 | ₩38,298 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,283 | ₩38,283 | ₩38,202 | ₩38,202 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,593 | ₩38,593 | ₩38,593 | ₩38,593 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,570 | ₩38,661 | ₩38,570 | ₩38,661 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,523 | ₩38,577 | ₩38,523 | ₩38,577 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,790 | ₩38,790 | ₩38,775 | ₩38,775 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,394 | ₩38,394 | ₩38,394 | ₩38,394 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,883 | ₩37,923 | ₩37,883 | ₩37,903 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,417 | ₩38,455 | ₩38,350 | ₩38,350 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,343 | ₩38,343 | ₩38,343 | ₩38,343 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,095 | ₩39,095 | ₩39,095 | ₩39,095 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,723 | ₩38,723 | ₩38,723 | ₩38,723 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,135 | ₩38,135 | ₩38,135 | ₩38,135 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,134 | ₩38,134 | ₩38,134 | ₩38,134 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,275 | ₩38,275 | ₩38,275 | ₩38,275 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,002 | ₩38,002 | ₩38,002 | ₩38,002 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,737 | ₩37,763 | ₩37,737 | ₩37,759 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,070 | ₩38,070 | ₩37,871 | ₩37,871 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,173 | ₩38,173 | ₩38,173 | ₩38,173 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,003 | ₩38,043 | ₩38,003 | ₩38,043 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,270 | ₩37,746 | ₩37,270 | ₩37,746 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,095 | ₩37,095 | ₩37,095 | ₩37,095 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,870 | ₩35,870 | ₩35,870 | ₩35,870 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,591 | ₩36,591 | ₩36,591 | ₩36,591 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,695 | ₩36,695 | ₩36,695 | ₩36,695 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,694 | ₩36,694 | ₩36,694 | ₩36,694 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,151 | ₩37,151 | ₩37,151 | ₩37,151 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,470 | ₩38,470 | ₩37,218 | ₩37,218 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,113 | ₩38,113 | ₩38,113 | ₩38,113 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,697 | ₩37,754 | ₩37,697 | ₩37,754 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩37,830 | ₩37,830 | ₩37,830 | ₩37,830 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,415 | ₩37,415 | ₩37,415 | ₩37,415 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,523 | ₩37,523 | ₩37,129 | ₩37,129 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩37,885 | ₩37,885 | ₩37,770 | ₩37,770 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,470 | ₩37,470 | ₩37,206 | ₩37,206 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,666 | ₩37,666 | ₩37,666 | ₩37,666 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,418 | ₩37,418 | ₩37,418 | ₩37,418 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,853 | ₩37,853 | ₩37,853 | ₩37,853 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,873 | ₩37,873 | ₩37,873 | ₩37,873 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,033 | ₩38,033 | ₩38,033 | ₩38,033 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,910 | ₩37,910 | ₩37,737 | ₩37,778 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,899 | ₩36,899 | ₩36,899 | ₩36,899 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,337 | ₩37,483 | ₩37,337 | ₩37,463 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,217 | ₩37,247 | ₩37,217 | ₩37,247 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩36,897 | ₩36,898 | ₩36,897 | ₩36,898 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩36,823 | ₩36,823 | ₩36,823 | ₩36,823 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,483 | ₩37,483 | ₩37,303 | ₩37,303 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩36,857 | ₩37,137 | ₩36,857 | ₩37,079 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,670 | ₩36,754 | ₩36,670 | ₩36,754 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,643 | ₩36,643 | ₩36,223 | ₩36,223 | -1.15% | 1천 |
|---|