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 | ₩41,075 | ₩41,075 | ₩41,075 | ₩41,075 | 0.00% | 100 |
| 2026.10.08 | ₩40,560 | ₩40,760 | ₩40,534 | ₩40,760 | +0.49% | 300 |
| 2026.10.07 | ₩40,827 | ₩40,827 | ₩40,804 | ₩40,804 | -0.06% | 200 |
| 2026.10.06 | ₩41,481 | ₩41,481 | ₩41,341 | ₩41,342 | -0.33% | 300 |
| 2026.10.05 | ₩41,067 | ₩41,166 | ₩41,067 | ₩41,166 | +0.24% | 8.5천 |
| 2026.10.02 | ₩40,974 | ₩41,014 | ₩40,974 | ₩41,003 | +0.07% | 700 |
| 2026.10.01 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 100 |
| 2026.09.30 | ₩40,507 | ₩40,507 | ₩40,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,319 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,160 | ₩40,440 | ₩40,160 | ₩40,440 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,414 | ₩40,414 | ₩40,411 | ₩40,411 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩40,814 | ₩40,814 | ₩40,670 | ₩40,670 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,534 | ₩40,659 | ₩40,534 | ₩40,659 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,587 | ₩40,627 | ₩40,587 | ₩40,627 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩40,947 | ₩41,027 | ₩40,947 | ₩41,016 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩40,920 | ₩40,920 | ₩40,911 | ₩40,911 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,227 | ₩40,415 | ₩40,227 | ₩40,415 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,654 | ₩40,654 | ₩40,560 | ₩40,607 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,774 | ₩40,774 | ₩40,147 | ₩40,346 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,534 | ₩40,667 | ₩40,534 | ₩40,559 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩40,974 | ₩40,974 | ₩40,880 | ₩40,920 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩41,000 | ₩41,096 | ₩41,000 | ₩41,096 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,680 | ₩40,854 | ₩40,547 | ₩40,608 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,094 | ₩41,094 | ₩40,956 | ₩40,956 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,481 | ₩41,494 | ₩41,290 | ₩41,290 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,521 | ₩41,575 | ₩41,521 | ₩41,575 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,307 | ₩41,481 | ₩41,234 | ₩41,449 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,067 | ₩41,134 | ₩41,040 | ₩41,134 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,187 | ₩41,187 | ₩40,787 | ₩40,836 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,363 | ₩41,363 | ₩41,363 | ₩41,363 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,947 | ₩41,947 | ₩41,634 | ₩41,634 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,308 | ₩42,321 | ₩42,294 | ₩42,294 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,187 | ₩42,241 | ₩42,187 | ₩42,223 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,067 | ₩42,102 | ₩42,014 | ₩42,102 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩41,899 | ₩41,961 | ₩41,827 | ₩41,961 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,081 | ₩42,081 | ₩42,081 | ₩42,081 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,791 | ₩41,791 | ₩41,791 | ₩41,791 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,561 | ₩42,561 | ₩42,197 | ₩42,197 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,753 | ₩42,753 | ₩42,753 | ₩42,753 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,828 | ₩42,828 | ₩42,828 | ₩42,828 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,654 | ₩42,654 | ₩42,654 | ₩42,654 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,868 | ₩42,868 | ₩42,654 | ₩42,654 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,740 | ₩42,740 | ₩42,740 | ₩42,740 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,147 | ₩42,147 | ₩42,118 | ₩42,118 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,694 | ₩42,694 | ₩42,234 | ₩42,234 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,468 | ₩42,468 | ₩42,468 | ₩42,468 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,441 | ₩41,529 | ₩41,441 | ₩41,529 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩40,935 | ₩40,935 | ₩40,935 | ₩40,935 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,931 | ₩40,931 | ₩40,931 | ₩40,931 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,283 | ₩40,283 | ₩40,283 | ₩40,283 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,992 | ₩40,992 | ₩40,992 | ₩40,992 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,480 | ₩40,560 | ₩40,427 | ₩40,560 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩40,814 | ₩40,814 | ₩40,702 | ₩40,702 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,680 | ₩40,860 | ₩40,680 | ₩40,860 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,596 | ₩40,596 | ₩40,596 | ₩40,596 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,254 | ₩41,254 | ₩41,034 | ₩41,034 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,191 | ₩41,191 | ₩41,191 | ₩41,191 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,240 | ₩41,240 | ₩41,067 | ₩41,067 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,517 | ₩41,517 | ₩41,517 | ₩41,517 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,012 | ₩41,012 | ₩41,012 | ₩41,012 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,654 | ₩41,654 | ₩41,487 | ₩41,487 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩41,959 | ₩41,959 | ₩41,959 | ₩41,959 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,611 | ₩41,611 | ₩41,611 | ₩41,611 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,361 | ₩42,361 | ₩41,870 | ₩41,870 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,317 | ₩42,317 | ₩42,317 | ₩42,317 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,966 | ₩41,966 | ₩41,966 | ₩41,966 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,466 | ₩41,466 | ₩41,466 | ₩41,466 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,429 | ₩41,429 | ₩41,429 | ₩41,429 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,747 | ₩40,968 | ₩40,747 | ₩40,968 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩40,826 | ₩40,826 | ₩40,826 | ₩40,826 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,455 | ₩40,455 | ₩40,455 | ₩40,455 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,134 | ₩41,134 | ₩41,020 | ₩41,020 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,202 | ₩41,202 | ₩41,202 | ₩41,202 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,908 | ₩40,908 | ₩40,908 | ₩40,908 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,540 | ₩39,540 | ₩39,540 | ₩39,540 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,334 | ₩40,334 | ₩40,334 | ₩40,334 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,392 | ₩40,392 | ₩40,392 | ₩40,392 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,067 | ₩41,067 | ₩41,067 | ₩41,067 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,147 | ₩41,147 | ₩41,147 | ₩41,147 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,850 | ₩40,850 | ₩40,850 | ₩40,850 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,903 | ₩39,903 | ₩39,903 | ₩39,903 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,543 | ₩39,543 | ₩39,543 | ₩39,543 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,733 | ₩39,420 | ₩38,733 | ₩39,420 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,505 | ₩38,505 | ₩38,505 | ₩38,505 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,240 | ₩39,240 | ₩39,150 | ₩39,150 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩39,853 | ₩39,900 | ₩39,853 | ₩39,900 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩39,800 | ₩39,800 | ₩39,800 | ₩39,800 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,927 | ₩39,927 | ₩39,927 | ₩39,927 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,213 | ₩40,213 | ₩40,135 | ₩40,135 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,307 | ₩40,331 | ₩40,307 | ₩40,331 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,652 | ₩40,652 | ₩40,652 | ₩40,652 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,747 | ₩39,945 | ₩39,747 | ₩39,945 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,266 | ₩39,266 | ₩39,266 | ₩39,266 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,477 | ₩39,477 | ₩39,477 | ₩39,477 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,440 | ₩39,475 | ₩39,440 | ₩39,475 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,665 | ₩38,665 | ₩38,665 | ₩38,665 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,008 | ₩39,008 | ₩39,008 | ₩39,008 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,387 | ₩39,387 | ₩39,200 | ₩39,325 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,360 | ₩39,360 | ₩39,360 | ₩39,360 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,693 | ₩39,707 | ₩39,513 | ₩39,513 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩39,953 | ₩39,953 | ₩39,953 | ₩39,953 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,893 | ₩39,893 | ₩39,689 | ₩39,689 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,747 | ₩39,923 | ₩39,747 | ₩39,923 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,746 | ₩38,773 | ₩38,706 | ₩38,773 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,721 | ₩38,721 | ₩38,721 | ₩38,721 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,853 | ₩38,428 | ₩37,853 | ₩38,428 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,687 | ₩37,687 | ₩37,687 | ₩37,687 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,039 | ₩38,039 | ₩37,729 | ₩37,729 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,492 | ₩36,598 | ₩36,492 | ₩36,598 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,671 | ₩36,671 | ₩36,671 | ₩36,671 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩36,614 | ₩36,614 | ₩36,614 | ₩36,614 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,578 | ₩36,578 | ₩36,578 | ₩36,578 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,012 | ₩36,195 | ₩36,012 | ₩36,195 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,198 | ₩35,198 | ₩35,076 | ₩35,076 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,225 | ₩36,225 | ₩35,795 | ₩35,795 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,464 | ₩36,464 | ₩36,464 | ₩36,464 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,199 | ₩36,199 | ₩36,129 | ₩36,129 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩35,879 | ₩36,359 | ₩35,879 | ₩36,049 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,532 | ₩35,532 | ₩35,380 | ₩35,380 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩35,907 | ₩35,907 | ₩35,907 | ₩35,907 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,543 | ₩36,543 | ₩36,543 | ₩36,543 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,307 | ₩36,307 | ₩36,307 | ₩36,307 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,020 | ₩36,020 | ₩36,020 | ₩36,020 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,115 | ₩36,115 | ₩36,115 | ₩36,115 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,959 | ₩37,144 | ₩36,959 | ₩37,144 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,679 | ₩36,807 | ₩36,679 | ₩36,807 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,474 | ₩37,474 | ₩37,474 | ₩37,474 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,066 | ₩37,786 | ₩37,066 | ₩37,786 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,373 | ₩38,373 | ₩38,281 | ₩38,281 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,434 | ₩38,434 | ₩38,434 | ₩38,434 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,613 | ₩38,790 | ₩38,573 | ₩38,790 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,638 | ₩38,638 | ₩38,638 | ₩38,638 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,613 | ₩38,633 | ₩38,600 | ₩38,633 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,027 | ₩38,027 | ₩38,027 | ₩38,027 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩38,866 | ₩38,866 | ₩38,640 | ₩38,666 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,586 | ₩38,656 | ₩38,586 | ₩38,656 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,080 | ₩39,080 | ₩38,936 | ₩38,936 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,279 | ₩38,666 | ₩38,279 | ₩38,548 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,533 | ₩38,813 | ₩38,533 | ₩38,576 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,066 | ₩39,066 | ₩38,303 | ₩38,303 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩38,906 | ₩38,906 | ₩38,886 | ₩38,893 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,360 | ₩39,360 | ₩39,158 | ₩39,158 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,400 | ₩39,413 | ₩39,361 | ₩39,361 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,680 | ₩39,220 | ₩38,680 | ₩39,220 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,386 | ₩38,386 | ₩38,049 | ₩38,049 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,493 | ₩38,600 | ₩38,146 | ₩38,516 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,080 | ₩39,080 | ₩38,696 | ₩38,696 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,093 | ₩39,093 | ₩39,054 | ₩39,054 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,786 | ₩38,906 | ₩38,702 | ₩38,702 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,706 | ₩39,280 | ₩38,680 | ₩39,280 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,120 | ₩39,233 | ₩39,120 | ₩39,122 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,173 | ₩39,186 | ₩39,160 | ₩39,186 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,133 | ₩39,186 | ₩39,133 | ₩39,173 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,040 | ₩39,072 | ₩39,040 | ₩39,072 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,507 | ₩39,560 | ₩39,293 | ₩39,293 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,213 | ₩39,331 | ₩39,213 | ₩39,331 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,680 | ₩38,946 | ₩38,532 | ₩38,532 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,226 | ₩39,400 | ₩39,090 | ₩39,090 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,389 | ₩39,389 | ₩39,389 | ₩39,389 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,026 | ₩39,026 | ₩38,946 | ₩38,973 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩38,960 | ₩39,057 | ₩38,960 | ₩39,057 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,933 | ₩38,933 | ₩38,869 | ₩38,869 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,790 | ₩38,790 | ₩38,790 | ₩38,790 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,000 | ₩39,013 | ₩38,974 | ₩38,974 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,680 | ₩38,822 | ₩38,680 | ₩38,748 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,079 | ₩38,307 | ₩38,079 | ₩38,307 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩37,885 | ₩37,885 | ₩37,885 | ₩37,885 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,293 | ₩38,293 | ₩38,211 | ₩38,211 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,580 | ₩38,670 | ₩38,580 | ₩38,670 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,533 | ₩38,586 | ₩38,533 | ₩38,586 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,800 | ₩38,800 | ₩38,785 | ₩38,785 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,404 | ₩38,404 | ₩38,404 | ₩38,404 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,893 | ₩37,933 | ₩37,893 | ₩37,913 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,426 | ₩38,465 | ₩38,360 | ₩38,360 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,353 | ₩38,353 | ₩38,353 | ₩38,353 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,105 | ₩39,105 | ₩39,105 | ₩39,105 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,145 | ₩38,145 | ₩38,145 | ₩38,145 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,143 | ₩38,143 | ₩38,143 | ₩38,143 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,285 | ₩38,285 | ₩38,285 | ₩38,285 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,191 | ₩38,191 | ₩38,191 | ₩38,191 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,746 | ₩37,773 | ₩37,746 | ₩37,769 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,079 | ₩38,079 | ₩37,881 | ₩37,881 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,182 | ₩38,182 | ₩38,182 | ₩38,182 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,013 | ₩38,053 | ₩38,013 | ₩38,053 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,279 | ₩37,755 | ₩37,279 | ₩37,755 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,104 | ₩37,104 | ₩37,104 | ₩37,104 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,566 | ₩36,566 | ₩36,566 | ₩36,566 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,879 | ₩35,879 | ₩35,879 | ₩35,879 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,704 | ₩36,704 | ₩36,704 | ₩36,704 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,703 | ₩36,703 | ₩36,703 | ₩36,703 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,160 | ₩37,160 | ₩37,160 | ₩37,160 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,480 | ₩38,480 | ₩37,227 | ₩37,227 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,706 | ₩37,763 | ₩37,706 | ₩37,763 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩37,839 | ₩37,839 | ₩37,839 | ₩37,839 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,425 | ₩37,425 | ₩37,425 | ₩37,425 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,533 | ₩37,533 | ₩37,138 | ₩37,138 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩37,894 | ₩37,894 | ₩37,779 | ₩37,779 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,479 | ₩37,479 | ₩37,215 | ₩37,215 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,663 | ₩37,663 | ₩37,663 | ₩37,663 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,675 | ₩37,675 | ₩37,675 | ₩37,675 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,427 | ₩37,427 | ₩37,427 | ₩37,427 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,919 | ₩37,919 | ₩37,746 | ₩37,787 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,374 | ₩37,374 | ₩37,374 | ₩37,374 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,908 | ₩36,908 | ₩36,908 | ₩36,908 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,346 | ₩37,493 | ₩37,346 | ₩37,473 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,226 | ₩37,256 | ₩37,226 | ₩37,256 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩36,906 | ₩36,907 | ₩36,906 | ₩36,907 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩36,832 | ₩36,832 | ₩36,832 | ₩36,832 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,493 | ₩37,493 | ₩37,312 | ₩37,312 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩36,866 | ₩37,146 | ₩36,866 | ₩37,088 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,679 | ₩36,763 | ₩36,679 | ₩36,763 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,652 | ₩36,652 | ₩36,232 | ₩36,232 | -1.15% | 1천 |
|---|