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 | ₩41,091 | ₩41,091 | ₩41,091 | ₩41,091 | 0.00% | 100 |
| 2026.10.08 | ₩40,576 | ₩40,776 | ₩40,549 | ₩40,776 | +0.49% | 300 |
| 2026.10.07 | ₩40,843 | ₩40,843 | ₩40,820 | ₩40,820 | -0.06% | 200 |
| 2026.10.06 | ₩41,497 | ₩41,497 | ₩41,357 | ₩41,358 | -0.33% | 300 |
| 2026.10.05 | ₩41,083 | ₩41,182 | ₩41,083 | ₩41,182 | +0.24% | 8.5천 |
| 2026.10.02 | ₩40,990 | ₩41,030 | ₩40,990 | ₩41,019 | +0.07% | 700 |
| 2026.10.01 | ₩40,693 | ₩40,693 | ₩40,693 | ₩40,693 | 0.00% | 100 |
| 2026.09.30 | ₩40,523 | ₩40,523 | ₩40,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,335 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,176 | ₩40,456 | ₩40,176 | ₩40,456 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,429 | ₩40,429 | ₩40,427 | ₩40,427 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩40,830 | ₩40,830 | ₩40,685 | ₩40,685 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,549 | ₩40,675 | ₩40,549 | ₩40,675 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,603 | ₩40,643 | ₩40,603 | ₩40,643 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩40,963 | ₩41,043 | ₩40,963 | ₩41,032 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩40,936 | ₩40,936 | ₩40,927 | ₩40,927 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,242 | ₩40,431 | ₩40,242 | ₩40,431 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,669 | ₩40,669 | ₩40,576 | ₩40,623 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,790 | ₩40,790 | ₩40,162 | ₩40,361 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,549 | ₩40,683 | ₩40,549 | ₩40,575 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩40,990 | ₩40,990 | ₩40,896 | ₩40,936 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩41,016 | ₩41,112 | ₩41,016 | ₩41,112 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,696 | ₩40,870 | ₩40,563 | ₩40,624 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,110 | ₩41,110 | ₩40,972 | ₩40,972 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,497 | ₩41,510 | ₩41,306 | ₩41,306 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,537 | ₩41,591 | ₩41,537 | ₩41,591 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,323 | ₩41,497 | ₩41,250 | ₩41,465 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,083 | ₩41,150 | ₩41,056 | ₩41,150 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,203 | ₩41,203 | ₩40,803 | ₩40,852 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,964 | ₩41,964 | ₩41,650 | ₩41,650 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,324 | ₩42,337 | ₩42,311 | ₩42,311 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,204 | ₩42,257 | ₩42,204 | ₩42,240 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,084 | ₩42,119 | ₩42,030 | ₩42,119 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩41,916 | ₩41,977 | ₩41,844 | ₩41,977 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,097 | ₩42,097 | ₩42,097 | ₩42,097 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,299 | ₩42,299 | ₩42,299 | ₩42,299 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,578 | ₩42,578 | ₩42,213 | ₩42,213 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,770 | ₩42,770 | ₩42,770 | ₩42,770 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,964 | ₩42,964 | ₩42,964 | ₩42,964 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,844 | ₩42,844 | ₩42,844 | ₩42,844 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,884 | ₩42,884 | ₩42,671 | ₩42,671 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,756 | ₩42,756 | ₩42,756 | ₩42,756 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,164 | ₩42,164 | ₩42,135 | ₩42,135 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,711 | ₩42,711 | ₩42,251 | ₩42,251 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,484 | ₩42,484 | ₩42,484 | ₩42,484 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,457 | ₩41,545 | ₩41,457 | ₩41,545 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,947 | ₩40,947 | ₩40,947 | ₩40,947 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,299 | ₩40,299 | ₩40,299 | ₩40,299 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,990 | ₩40,990 | ₩40,990 | ₩40,990 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,008 | ₩41,008 | ₩41,008 | ₩41,008 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,628 | ₩40,628 | ₩40,628 | ₩40,628 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,496 | ₩40,576 | ₩40,443 | ₩40,576 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩40,830 | ₩40,830 | ₩40,717 | ₩40,717 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,696 | ₩40,876 | ₩40,696 | ₩40,876 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,270 | ₩41,270 | ₩41,050 | ₩41,050 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,207 | ₩41,207 | ₩41,207 | ₩41,207 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,106 | ₩41,106 | ₩41,106 | ₩41,106 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,257 | ₩41,257 | ₩41,083 | ₩41,083 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,470 | ₩41,470 | ₩41,470 | ₩41,470 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,533 | ₩41,533 | ₩41,533 | ₩41,533 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,028 | ₩41,028 | ₩41,028 | ₩41,028 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,670 | ₩41,670 | ₩41,503 | ₩41,503 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩41,976 | ₩41,976 | ₩41,976 | ₩41,976 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,377 | ₩42,377 | ₩41,886 | ₩41,886 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,333 | ₩42,333 | ₩42,333 | ₩42,333 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,482 | ₩41,482 | ₩41,482 | ₩41,482 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,088 | ₩41,088 | ₩41,088 | ₩41,088 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,763 | ₩40,984 | ₩40,763 | ₩40,984 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,471 | ₩40,471 | ₩40,471 | ₩40,471 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,150 | ₩41,150 | ₩41,036 | ₩41,036 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,652 | ₩40,652 | ₩40,652 | ₩40,652 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,555 | ₩39,555 | ₩39,555 | ₩39,555 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,460 | ₩40,460 | ₩40,460 | ₩40,460 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,349 | ₩40,349 | ₩40,349 | ₩40,349 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,408 | ₩40,408 | ₩40,408 | ₩40,408 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,393 | ₩41,393 | ₩41,393 | ₩41,393 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,083 | ₩41,083 | ₩41,083 | ₩41,083 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,866 | ₩40,866 | ₩40,866 | ₩40,866 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,963 | ₩40,963 | ₩40,963 | ₩40,963 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,685 | ₩40,685 | ₩40,685 | ₩40,685 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,568 | ₩40,568 | ₩40,568 | ₩40,568 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,558 | ₩39,558 | ₩39,558 | ₩39,558 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,748 | ₩39,435 | ₩38,748 | ₩39,435 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,520 | ₩38,520 | ₩38,520 | ₩38,520 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩38,912 | ₩38,912 | ₩38,912 | ₩38,912 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,255 | ₩39,255 | ₩39,166 | ₩39,166 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩39,869 | ₩39,916 | ₩39,869 | ₩39,916 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩39,816 | ₩39,816 | ₩39,816 | ₩39,816 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,942 | ₩39,942 | ₩39,942 | ₩39,942 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,229 | ₩40,229 | ₩40,150 | ₩40,150 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,323 | ₩40,347 | ₩40,323 | ₩40,347 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,141 | ₩40,141 | ₩40,141 | ₩40,141 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,762 | ₩39,961 | ₩39,762 | ₩39,961 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,282 | ₩39,282 | ₩39,282 | ₩39,282 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,493 | ₩39,493 | ₩39,493 | ₩39,493 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,455 | ₩39,490 | ₩39,455 | ₩39,490 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,680 | ₩38,680 | ₩38,680 | ₩38,680 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,023 | ₩39,023 | ₩39,023 | ₩39,023 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,402 | ₩39,402 | ₩39,215 | ₩39,341 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,375 | ₩39,375 | ₩39,375 | ₩39,375 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,709 | ₩39,722 | ₩39,529 | ₩39,529 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩39,969 | ₩39,969 | ₩39,969 | ₩39,969 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,909 | ₩39,909 | ₩39,705 | ₩39,705 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,762 | ₩39,938 | ₩39,762 | ₩39,938 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,841 | ₩38,841 | ₩38,841 | ₩38,841 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,761 | ₩38,788 | ₩38,721 | ₩38,788 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,867 | ₩38,443 | ₩37,867 | ₩38,443 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,702 | ₩37,702 | ₩37,702 | ₩37,702 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,927 | ₩37,927 | ₩37,927 | ₩37,927 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,054 | ₩38,054 | ₩37,743 | ₩37,743 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,506 | ₩36,612 | ₩36,506 | ₩36,612 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,685 | ₩36,685 | ₩36,685 | ₩36,685 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩36,628 | ₩36,628 | ₩36,628 | ₩36,628 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,026 | ₩36,209 | ₩36,026 | ₩36,209 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,212 | ₩35,212 | ₩35,089 | ₩35,089 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,240 | ₩36,240 | ₩35,809 | ₩35,809 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,213 | ₩36,213 | ₩36,144 | ₩36,144 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩35,893 | ₩36,373 | ₩35,893 | ₩36,063 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,546 | ₩35,546 | ₩35,394 | ₩35,394 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,039 | ₩36,039 | ₩36,039 | ₩36,039 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,321 | ₩36,321 | ₩36,321 | ₩36,321 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,034 | ₩36,034 | ₩36,034 | ₩36,034 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,129 | ₩36,129 | ₩36,129 | ₩36,129 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,857 | ₩36,857 | ₩36,857 | ₩36,857 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,973 | ₩37,159 | ₩36,973 | ₩37,159 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,693 | ₩36,821 | ₩36,693 | ₩36,821 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,488 | ₩37,488 | ₩37,488 | ₩37,488 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩37,992 | ₩37,992 | ₩37,992 | ₩37,992 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,080 | ₩37,801 | ₩37,080 | ₩37,801 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,388 | ₩38,388 | ₩38,296 | ₩38,296 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,449 | ₩38,449 | ₩38,449 | ₩38,449 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,628 | ₩38,805 | ₩38,588 | ₩38,805 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,653 | ₩38,653 | ₩38,653 | ₩38,653 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,628 | ₩38,648 | ₩38,615 | ₩38,648 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩38,882 | ₩38,882 | ₩38,655 | ₩38,681 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,601 | ₩38,671 | ₩38,601 | ₩38,671 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,095 | ₩39,095 | ₩38,951 | ₩38,951 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,294 | ₩38,681 | ₩38,294 | ₩38,563 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,548 | ₩38,828 | ₩38,548 | ₩38,591 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,082 | ₩39,082 | ₩38,318 | ₩38,318 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩38,922 | ₩38,922 | ₩38,902 | ₩38,908 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,375 | ₩39,375 | ₩39,174 | ₩39,174 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,415 | ₩39,429 | ₩39,377 | ₩39,377 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,695 | ₩39,235 | ₩38,695 | ₩39,235 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,401 | ₩38,401 | ₩38,064 | ₩38,064 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,508 | ₩38,615 | ₩38,161 | ₩38,531 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,095 | ₩39,095 | ₩38,711 | ₩38,711 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,108 | ₩39,108 | ₩39,070 | ₩39,070 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,801 | ₩38,922 | ₩38,717 | ₩38,717 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,721 | ₩39,295 | ₩38,695 | ₩39,295 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,135 | ₩39,248 | ₩39,135 | ₩39,138 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,188 | ₩39,202 | ₩39,175 | ₩39,202 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,148 | ₩39,202 | ₩39,148 | ₩39,188 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,055 | ₩39,087 | ₩39,055 | ₩39,087 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,522 | ₩39,575 | ₩39,308 | ₩39,308 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,228 | ₩39,346 | ₩39,228 | ₩39,346 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,695 | ₩38,962 | ₩38,547 | ₩38,547 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,242 | ₩39,415 | ₩39,106 | ₩39,106 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,405 | ₩39,405 | ₩39,405 | ₩39,405 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,042 | ₩39,042 | ₩38,962 | ₩38,988 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩38,975 | ₩39,072 | ₩38,975 | ₩39,072 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩38,951 | ₩38,951 | ₩38,951 | ₩38,951 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,948 | ₩38,948 | ₩38,884 | ₩38,884 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,601 | ₩38,601 | ₩38,601 | ₩38,601 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,015 | ₩39,028 | ₩38,990 | ₩38,990 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,695 | ₩38,837 | ₩38,695 | ₩38,763 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,094 | ₩38,322 | ₩38,094 | ₩38,322 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,308 | ₩38,308 | ₩38,226 | ₩38,226 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,617 | ₩38,617 | ₩38,617 | ₩38,617 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,595 | ₩38,685 | ₩38,595 | ₩38,685 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,548 | ₩38,601 | ₩38,548 | ₩38,601 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,815 | ₩38,815 | ₩38,800 | ₩38,800 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,907 | ₩37,947 | ₩37,907 | ₩37,927 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,653 | ₩37,653 | ₩37,653 | ₩37,653 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,238 | ₩38,238 | ₩38,238 | ₩38,238 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,441 | ₩38,480 | ₩38,374 | ₩38,374 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,368 | ₩38,368 | ₩38,368 | ₩38,368 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,120 | ₩39,120 | ₩39,120 | ₩39,120 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,748 | ₩38,748 | ₩38,748 | ₩38,748 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,160 | ₩38,160 | ₩38,160 | ₩38,160 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,158 | ₩38,158 | ₩38,158 | ₩38,158 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,300 | ₩38,300 | ₩38,300 | ₩38,300 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,761 | ₩37,787 | ₩37,761 | ₩37,783 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,094 | ₩38,094 | ₩37,895 | ₩37,895 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,197 | ₩38,197 | ₩38,197 | ₩38,197 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,028 | ₩38,068 | ₩38,028 | ₩38,068 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,294 | ₩37,770 | ₩37,294 | ₩37,770 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,119 | ₩37,119 | ₩37,119 | ₩37,119 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,893 | ₩35,893 | ₩35,893 | ₩35,893 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,717 | ₩36,717 | ₩36,717 | ₩36,717 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,175 | ₩37,175 | ₩37,175 | ₩37,175 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,495 | ₩38,495 | ₩37,242 | ₩37,242 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,137 | ₩38,137 | ₩38,137 | ₩38,137 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,721 | ₩37,778 | ₩37,721 | ₩37,778 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,439 | ₩37,439 | ₩37,439 | ₩37,439 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,547 | ₩37,547 | ₩37,152 | ₩37,152 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩37,909 | ₩37,909 | ₩37,794 | ₩37,794 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,494 | ₩37,494 | ₩37,230 | ₩37,230 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,678 | ₩37,678 | ₩37,678 | ₩37,678 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,690 | ₩37,690 | ₩37,690 | ₩37,690 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,442 | ₩37,442 | ₩37,442 | ₩37,442 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,877 | ₩37,877 | ₩37,877 | ₩37,877 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,897 | ₩37,897 | ₩37,897 | ₩37,897 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,057 | ₩38,057 | ₩38,057 | ₩38,057 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,934 | ₩37,934 | ₩37,761 | ₩37,802 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,388 | ₩37,388 | ₩37,388 | ₩37,388 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,923 | ₩36,923 | ₩36,923 | ₩36,923 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,360 | ₩37,507 | ₩37,360 | ₩37,487 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,240 | ₩37,271 | ₩37,240 | ₩37,271 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩36,920 | ₩36,921 | ₩36,920 | ₩36,921 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,507 | ₩37,507 | ₩37,327 | ₩37,327 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩36,880 | ₩37,160 | ₩36,880 | ₩37,103 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,693 | ₩36,777 | ₩36,693 | ₩36,777 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,667 | ₩36,667 | ₩36,246 | ₩36,246 | -1.15% | 1천 |
|---|