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 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
| 2026.10.08 | ₩40,557 | ₩40,757 | ₩40,531 | ₩40,757 | +0.49% | 300 |
| 2026.10.07 | ₩40,824 | ₩40,824 | ₩40,801 | ₩40,801 | -0.06% | 200 |
| 2026.10.06 | ₩41,477 | ₩41,477 | ₩41,337 | ₩41,339 | -0.33% | 300 |
| 2026.10.05 | ₩41,064 | ₩41,163 | ₩41,064 | ₩41,163 | +0.24% | 8.5천 |
| 2026.10.02 | ₩40,971 | ₩41,011 | ₩40,971 | ₩41,000 | +0.07% | 700 |
| 2026.10.01 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
| 2026.09.30 | ₩40,504 | ₩40,504 | ₩40,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,316 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,157 | ₩40,437 | ₩40,157 | ₩40,437 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,411 | ₩40,411 | ₩40,408 | ₩40,408 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩40,811 | ₩40,811 | ₩40,667 | ₩40,667 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,531 | ₩40,656 | ₩40,531 | ₩40,656 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,584 | ₩40,624 | ₩40,584 | ₩40,624 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩40,944 | ₩41,024 | ₩40,944 | ₩41,013 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩40,917 | ₩40,917 | ₩40,908 | ₩40,908 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,224 | ₩40,412 | ₩40,224 | ₩40,412 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,651 | ₩40,651 | ₩40,557 | ₩40,604 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,771 | ₩40,771 | ₩40,144 | ₩40,342 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,531 | ₩40,664 | ₩40,531 | ₩40,556 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩40,971 | ₩40,971 | ₩40,877 | ₩40,917 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩40,997 | ₩41,093 | ₩40,997 | ₩41,093 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,677 | ₩40,851 | ₩40,544 | ₩40,605 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,091 | ₩41,091 | ₩40,953 | ₩40,953 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,477 | ₩41,491 | ₩41,287 | ₩41,287 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,517 | ₩41,572 | ₩41,517 | ₩41,572 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,304 | ₩41,477 | ₩41,231 | ₩41,445 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,064 | ₩41,131 | ₩41,037 | ₩41,131 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,184 | ₩41,184 | ₩40,784 | ₩40,833 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,360 | ₩41,360 | ₩41,360 | ₩41,360 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,944 | ₩41,944 | ₩41,631 | ₩41,631 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,304 | ₩42,318 | ₩42,291 | ₩42,291 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,184 | ₩42,238 | ₩42,184 | ₩42,220 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,064 | ₩42,099 | ₩42,011 | ₩42,099 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩41,896 | ₩41,958 | ₩41,824 | ₩41,958 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,078 | ₩42,078 | ₩42,078 | ₩42,078 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,788 | ₩41,788 | ₩41,788 | ₩41,788 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,279 | ₩42,279 | ₩42,279 | ₩42,279 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,558 | ₩42,558 | ₩42,194 | ₩42,194 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,750 | ₩42,750 | ₩42,750 | ₩42,750 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,944 | ₩42,944 | ₩42,944 | ₩42,944 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,824 | ₩42,824 | ₩42,824 | ₩42,824 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,864 | ₩42,864 | ₩42,651 | ₩42,651 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,736 | ₩42,736 | ₩42,736 | ₩42,736 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,144 | ₩42,144 | ₩42,115 | ₩42,115 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,691 | ₩42,691 | ₩42,231 | ₩42,231 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,464 | ₩42,464 | ₩42,464 | ₩42,464 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,437 | ₩41,525 | ₩41,437 | ₩41,525 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,928 | ₩40,928 | ₩40,928 | ₩40,928 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,971 | ₩40,971 | ₩40,971 | ₩40,971 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,989 | ₩40,989 | ₩40,989 | ₩40,989 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,477 | ₩40,557 | ₩40,424 | ₩40,557 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩40,811 | ₩40,811 | ₩40,699 | ₩40,699 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,677 | ₩40,857 | ₩40,677 | ₩40,857 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,593 | ₩40,593 | ₩40,593 | ₩40,593 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,251 | ₩41,251 | ₩41,031 | ₩41,031 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,087 | ₩41,087 | ₩41,087 | ₩41,087 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,237 | ₩41,237 | ₩41,064 | ₩41,064 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,513 | ₩41,513 | ₩41,513 | ₩41,513 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,009 | ₩41,009 | ₩41,009 | ₩41,009 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,651 | ₩41,651 | ₩41,484 | ₩41,484 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩41,956 | ₩41,956 | ₩41,956 | ₩41,956 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,608 | ₩41,608 | ₩41,608 | ₩41,608 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,358 | ₩42,358 | ₩41,867 | ₩41,867 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,314 | ₩42,314 | ₩42,314 | ₩42,314 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,963 | ₩41,963 | ₩41,963 | ₩41,963 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,463 | ₩41,463 | ₩41,463 | ₩41,463 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,069 | ₩41,069 | ₩41,069 | ₩41,069 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,579 | ₩40,579 | ₩40,579 | ₩40,579 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,744 | ₩40,965 | ₩40,744 | ₩40,965 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,452 | ₩40,452 | ₩40,452 | ₩40,452 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,131 | ₩41,131 | ₩41,017 | ₩41,017 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,905 | ₩40,905 | ₩40,905 | ₩40,905 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,633 | ₩40,633 | ₩40,633 | ₩40,633 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,537 | ₩39,537 | ₩39,537 | ₩39,537 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,441 | ₩40,441 | ₩40,441 | ₩40,441 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,389 | ₩40,389 | ₩40,389 | ₩40,389 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,064 | ₩41,064 | ₩41,064 | ₩41,064 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,257 | ₩41,257 | ₩41,257 | ₩41,257 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,847 | ₩40,847 | ₩40,847 | ₩40,847 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,667 | ₩40,667 | ₩40,667 | ₩40,667 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,549 | ₩40,549 | ₩40,549 | ₩40,549 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,900 | ₩39,900 | ₩39,900 | ₩39,900 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,730 | ₩39,417 | ₩38,730 | ₩39,417 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,502 | ₩38,502 | ₩38,502 | ₩38,502 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩38,894 | ₩38,894 | ₩38,894 | ₩38,894 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,237 | ₩39,237 | ₩39,148 | ₩39,148 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩39,850 | ₩39,897 | ₩39,850 | ₩39,897 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,924 | ₩39,924 | ₩39,924 | ₩39,924 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,210 | ₩40,210 | ₩40,132 | ₩40,132 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,304 | ₩40,328 | ₩40,304 | ₩40,328 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,122 | ₩40,122 | ₩40,122 | ₩40,122 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,649 | ₩40,649 | ₩40,649 | ₩40,649 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,744 | ₩39,942 | ₩39,744 | ₩39,942 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,264 | ₩39,264 | ₩39,264 | ₩39,264 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,474 | ₩39,474 | ₩39,474 | ₩39,474 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,437 | ₩39,472 | ₩39,437 | ₩39,472 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,662 | ₩38,662 | ₩38,662 | ₩38,662 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,005 | ₩39,005 | ₩39,005 | ₩39,005 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,384 | ₩39,384 | ₩39,197 | ₩39,322 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,690 | ₩39,704 | ₩39,510 | ₩39,510 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,890 | ₩39,890 | ₩39,686 | ₩39,686 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,744 | ₩39,920 | ₩39,744 | ₩39,920 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,680 | ₩39,680 | ₩39,680 | ₩39,680 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,823 | ₩38,823 | ₩38,823 | ₩38,823 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,743 | ₩38,770 | ₩38,703 | ₩38,770 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,718 | ₩38,718 | ₩38,718 | ₩38,718 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,850 | ₩38,425 | ₩37,850 | ₩38,425 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,910 | ₩37,910 | ₩37,910 | ₩37,910 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,037 | ₩38,037 | ₩37,726 | ₩37,726 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,489 | ₩36,595 | ₩36,489 | ₩36,595 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩36,611 | ₩36,611 | ₩36,611 | ₩36,611 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,009 | ₩36,192 | ₩36,009 | ₩36,192 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,196 | ₩35,196 | ₩35,073 | ₩35,073 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,223 | ₩36,223 | ₩35,792 | ₩35,792 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,196 | ₩36,196 | ₩36,127 | ₩36,127 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩35,876 | ₩36,356 | ₩35,876 | ₩36,047 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,529 | ₩35,529 | ₩35,377 | ₩35,377 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,023 | ₩36,023 | ₩36,023 | ₩36,023 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩35,904 | ₩35,904 | ₩35,904 | ₩35,904 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,887 | ₩36,887 | ₩36,887 | ₩36,887 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,840 | ₩36,840 | ₩36,840 | ₩36,840 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,956 | ₩37,142 | ₩36,956 | ₩37,142 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,676 | ₩36,804 | ₩36,676 | ₩36,804 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,471 | ₩37,471 | ₩37,471 | ₩37,471 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩37,974 | ₩37,974 | ₩37,974 | ₩37,974 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,063 | ₩37,783 | ₩37,063 | ₩37,783 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,370 | ₩38,370 | ₩38,278 | ₩38,278 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,431 | ₩38,431 | ₩38,431 | ₩38,431 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,610 | ₩38,787 | ₩38,570 | ₩38,787 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,635 | ₩38,635 | ₩38,635 | ₩38,635 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,610 | ₩38,630 | ₩38,597 | ₩38,630 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,025 | ₩38,025 | ₩38,025 | ₩38,025 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩38,863 | ₩38,863 | ₩38,637 | ₩38,663 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,583 | ₩38,653 | ₩38,583 | ₩38,653 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,077 | ₩39,077 | ₩38,933 | ₩38,933 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,277 | ₩38,663 | ₩38,277 | ₩38,545 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,530 | ₩38,810 | ₩38,530 | ₩38,573 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,063 | ₩39,063 | ₩38,301 | ₩38,301 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩38,903 | ₩38,903 | ₩38,883 | ₩38,890 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,357 | ₩39,357 | ₩39,156 | ₩39,156 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,397 | ₩39,410 | ₩39,358 | ₩39,358 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,677 | ₩39,217 | ₩38,677 | ₩39,217 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,383 | ₩38,383 | ₩38,046 | ₩38,046 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,490 | ₩38,597 | ₩38,143 | ₩38,513 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,077 | ₩39,077 | ₩38,693 | ₩38,693 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,090 | ₩39,090 | ₩39,051 | ₩39,051 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,783 | ₩38,903 | ₩38,699 | ₩38,699 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,703 | ₩39,277 | ₩38,677 | ₩39,277 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,117 | ₩39,230 | ₩39,117 | ₩39,120 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,170 | ₩39,184 | ₩39,157 | ₩39,184 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,130 | ₩39,184 | ₩39,130 | ₩39,170 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,037 | ₩39,069 | ₩39,037 | ₩39,069 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,504 | ₩39,557 | ₩39,290 | ₩39,290 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,210 | ₩39,328 | ₩39,210 | ₩39,328 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,677 | ₩38,943 | ₩38,529 | ₩38,529 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,224 | ₩39,397 | ₩39,087 | ₩39,087 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,386 | ₩39,386 | ₩39,386 | ₩39,386 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,023 | ₩39,023 | ₩38,943 | ₩38,970 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩38,957 | ₩39,054 | ₩38,957 | ₩39,054 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩38,933 | ₩38,933 | ₩38,933 | ₩38,933 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,930 | ₩38,930 | ₩38,866 | ₩38,866 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,583 | ₩38,583 | ₩38,583 | ₩38,583 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,787 | ₩38,787 | ₩38,787 | ₩38,787 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,997 | ₩39,010 | ₩38,971 | ₩38,971 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,677 | ₩38,819 | ₩38,677 | ₩38,745 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,077 | ₩38,305 | ₩38,077 | ₩38,305 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,290 | ₩38,290 | ₩38,209 | ₩38,209 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,375 | ₩38,375 | ₩38,375 | ₩38,375 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,599 | ₩38,599 | ₩38,599 | ₩38,599 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,577 | ₩38,667 | ₩38,577 | ₩38,667 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,530 | ₩38,583 | ₩38,530 | ₩38,583 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,797 | ₩38,797 | ₩38,782 | ₩38,782 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,890 | ₩37,930 | ₩37,890 | ₩37,910 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,635 | ₩37,635 | ₩37,635 | ₩37,635 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,221 | ₩38,221 | ₩38,221 | ₩38,221 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,423 | ₩38,462 | ₩38,357 | ₩38,357 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,350 | ₩38,350 | ₩38,350 | ₩38,350 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,102 | ₩39,102 | ₩39,102 | ₩39,102 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,730 | ₩38,730 | ₩38,730 | ₩38,730 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,282 | ₩38,282 | ₩38,282 | ₩38,282 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,009 | ₩38,009 | ₩38,009 | ₩38,009 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,743 | ₩37,770 | ₩37,743 | ₩37,766 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,077 | ₩38,077 | ₩37,878 | ₩37,878 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,179 | ₩38,179 | ₩38,179 | ₩38,179 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,010 | ₩38,050 | ₩38,010 | ₩38,050 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,276 | ₩37,752 | ₩37,276 | ₩37,752 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,102 | ₩37,102 | ₩37,102 | ₩37,102 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,876 | ₩35,876 | ₩35,876 | ₩35,876 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,702 | ₩36,702 | ₩36,702 | ₩36,702 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,700 | ₩36,700 | ₩36,700 | ₩36,700 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,158 | ₩37,158 | ₩37,158 | ₩37,158 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,477 | ₩38,477 | ₩37,224 | ₩37,224 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,119 | ₩38,119 | ₩38,119 | ₩38,119 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,703 | ₩37,760 | ₩37,703 | ₩37,760 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩37,837 | ₩37,837 | ₩37,837 | ₩37,837 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,422 | ₩37,422 | ₩37,422 | ₩37,422 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,530 | ₩37,530 | ₩37,135 | ₩37,135 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩37,891 | ₩37,891 | ₩37,776 | ₩37,776 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,476 | ₩37,476 | ₩37,212 | ₩37,212 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,660 | ₩37,660 | ₩37,660 | ₩37,660 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,672 | ₩37,672 | ₩37,672 | ₩37,672 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,424 | ₩37,424 | ₩37,424 | ₩37,424 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,917 | ₩37,917 | ₩37,743 | ₩37,784 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,343 | ₩37,490 | ₩37,343 | ₩37,470 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,223 | ₩37,254 | ₩37,223 | ₩37,254 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩36,903 | ₩36,904 | ₩36,903 | ₩36,904 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,490 | ₩37,490 | ₩37,310 | ₩37,310 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩36,863 | ₩37,143 | ₩36,863 | ₩37,086 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,676 | ₩36,760 | ₩36,676 | ₩36,760 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,650 | ₩36,650 | ₩36,229 | ₩36,229 | -1.15% | 1천 |
|---|