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 | ₩41,098 | ₩41,098 | ₩41,098 | ₩41,098 | 0.00% | 100 |
| 2026.10.08 | ₩40,582 | ₩40,783 | ₩40,556 | ₩40,783 | +0.49% | 300 |
| 2026.10.07 | ₩40,849 | ₩40,849 | ₩40,827 | ₩40,827 | -0.06% | 200 |
| 2026.10.06 | ₩41,503 | ₩41,503 | ₩41,363 | ₩41,364 | -0.33% | 300 |
| 2026.10.05 | ₩41,090 | ₩41,188 | ₩41,090 | ₩41,188 | +0.24% | 8.5천 |
| 2026.10.02 | ₩40,996 | ₩41,036 | ₩40,996 | ₩41,026 | +0.07% | 700 |
| 2026.10.01 | ₩40,700 | ₩40,700 | ₩40,700 | ₩40,700 | 0.00% | 100 |
| 2026.09.30 | ₩40,529 | ₩40,529 | ₩40,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,341 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,182 | ₩40,462 | ₩40,182 | ₩40,462 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,436 | ₩40,436 | ₩40,433 | ₩40,433 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩40,836 | ₩40,836 | ₩40,692 | ₩40,692 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,556 | ₩40,681 | ₩40,556 | ₩40,681 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,609 | ₩40,649 | ₩40,609 | ₩40,649 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩40,969 | ₩41,050 | ₩40,969 | ₩41,039 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩40,943 | ₩40,943 | ₩40,933 | ₩40,933 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,249 | ₩40,437 | ₩40,249 | ₩40,437 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,676 | ₩40,676 | ₩40,582 | ₩40,629 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,796 | ₩40,796 | ₩40,169 | ₩40,368 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,556 | ₩40,689 | ₩40,556 | ₩40,581 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩40,996 | ₩40,996 | ₩40,903 | ₩40,943 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩41,023 | ₩41,119 | ₩41,023 | ₩41,119 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,703 | ₩40,876 | ₩40,569 | ₩40,630 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,116 | ₩41,116 | ₩40,979 | ₩40,979 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,503 | ₩41,517 | ₩41,312 | ₩41,312 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,543 | ₩41,598 | ₩41,543 | ₩41,598 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,330 | ₩41,503 | ₩41,256 | ₩41,471 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,090 | ₩41,156 | ₩41,063 | ₩41,156 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,210 | ₩41,210 | ₩40,809 | ₩40,859 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,386 | ₩41,386 | ₩41,386 | ₩41,386 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,970 | ₩41,970 | ₩41,657 | ₩41,657 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,331 | ₩42,344 | ₩42,317 | ₩42,317 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,211 | ₩42,264 | ₩42,211 | ₩42,247 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,090 | ₩42,125 | ₩42,037 | ₩42,125 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩41,922 | ₩41,984 | ₩41,850 | ₩41,984 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,104 | ₩42,104 | ₩42,104 | ₩42,104 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,305 | ₩42,305 | ₩42,305 | ₩42,305 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,584 | ₩42,584 | ₩42,220 | ₩42,220 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,776 | ₩42,776 | ₩42,776 | ₩42,776 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,971 | ₩42,971 | ₩42,971 | ₩42,971 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,678 | ₩42,678 | ₩42,678 | ₩42,678 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,891 | ₩42,891 | ₩42,678 | ₩42,678 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,763 | ₩42,763 | ₩42,763 | ₩42,763 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,171 | ₩42,171 | ₩42,141 | ₩42,141 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,718 | ₩42,718 | ₩42,257 | ₩42,257 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,491 | ₩42,491 | ₩42,491 | ₩42,491 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,463 | ₩41,551 | ₩41,463 | ₩41,551 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩40,957 | ₩40,957 | ₩40,957 | ₩40,957 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,305 | ₩40,305 | ₩40,305 | ₩40,305 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,996 | ₩40,996 | ₩40,996 | ₩40,996 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,015 | ₩41,015 | ₩41,015 | ₩41,015 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,634 | ₩40,634 | ₩40,634 | ₩40,634 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,502 | ₩40,582 | ₩40,449 | ₩40,582 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩40,836 | ₩40,836 | ₩40,724 | ₩40,724 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,703 | ₩40,883 | ₩40,703 | ₩40,883 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,618 | ₩40,618 | ₩40,618 | ₩40,618 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩40,863 | ₩40,863 | ₩40,863 | ₩40,863 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,276 | ₩41,276 | ₩41,056 | ₩41,056 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,112 | ₩41,112 | ₩41,112 | ₩41,112 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,263 | ₩41,263 | ₩41,090 | ₩41,090 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,477 | ₩41,477 | ₩41,477 | ₩41,477 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,539 | ₩41,539 | ₩41,539 | ₩41,539 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,677 | ₩41,677 | ₩41,510 | ₩41,510 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩41,982 | ₩41,982 | ₩41,982 | ₩41,982 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,634 | ₩41,634 | ₩41,634 | ₩41,634 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,384 | ₩42,384 | ₩41,893 | ₩41,893 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,989 | ₩41,989 | ₩41,989 | ₩41,989 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,769 | ₩40,991 | ₩40,769 | ₩40,991 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩40,848 | ₩40,848 | ₩40,848 | ₩40,848 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,156 | ₩41,156 | ₩41,043 | ₩41,043 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,224 | ₩41,224 | ₩41,224 | ₩41,224 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,931 | ₩40,931 | ₩40,931 | ₩40,931 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,562 | ₩39,562 | ₩39,562 | ₩39,562 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,466 | ₩40,466 | ₩40,466 | ₩40,466 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,399 | ₩41,399 | ₩41,399 | ₩41,399 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,170 | ₩41,170 | ₩41,170 | ₩41,170 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,692 | ₩40,692 | ₩40,692 | ₩40,692 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,564 | ₩39,564 | ₩39,564 | ₩39,564 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,754 | ₩39,441 | ₩38,754 | ₩39,441 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩38,918 | ₩38,918 | ₩38,918 | ₩38,918 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,261 | ₩39,261 | ₩39,172 | ₩39,172 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩39,875 | ₩39,922 | ₩39,875 | ₩39,922 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,949 | ₩39,949 | ₩39,949 | ₩39,949 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,235 | ₩40,235 | ₩40,157 | ₩40,157 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,329 | ₩40,353 | ₩40,329 | ₩40,353 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,147 | ₩40,147 | ₩40,147 | ₩40,147 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,675 | ₩40,675 | ₩40,675 | ₩40,675 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,768 | ₩39,967 | ₩39,768 | ₩39,967 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,288 | ₩39,288 | ₩39,288 | ₩39,288 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,499 | ₩39,499 | ₩39,499 | ₩39,499 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,461 | ₩39,496 | ₩39,461 | ₩39,496 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,686 | ₩38,686 | ₩38,686 | ₩38,686 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩39,029 | ₩39,029 | ₩39,029 | ₩39,029 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,408 | ₩39,408 | ₩39,221 | ₩39,347 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,381 | ₩39,381 | ₩39,381 | ₩39,381 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,715 | ₩39,728 | ₩39,535 | ₩39,535 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩39,975 | ₩39,975 | ₩39,975 | ₩39,975 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,915 | ₩39,915 | ₩39,711 | ₩39,711 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,768 | ₩39,945 | ₩39,768 | ₩39,945 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,704 | ₩39,704 | ₩39,704 | ₩39,704 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,848 | ₩38,848 | ₩38,848 | ₩38,848 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,768 | ₩38,794 | ₩38,727 | ₩38,794 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,742 | ₩38,742 | ₩38,742 | ₩38,742 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,873 | ₩38,449 | ₩37,873 | ₩38,449 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,060 | ₩38,060 | ₩37,749 | ₩37,749 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,512 | ₩36,618 | ₩36,512 | ₩36,618 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,691 | ₩36,691 | ₩36,691 | ₩36,691 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩36,634 | ₩36,634 | ₩36,634 | ₩36,634 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩36,032 | ₩36,215 | ₩36,032 | ₩36,215 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,218 | ₩35,218 | ₩35,095 | ₩35,095 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,245 | ₩36,245 | ₩35,814 | ₩35,814 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,219 | ₩36,219 | ₩36,149 | ₩36,149 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩35,898 | ₩36,379 | ₩35,898 | ₩36,069 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,551 | ₩35,551 | ₩35,399 | ₩35,399 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,045 | ₩36,045 | ₩36,045 | ₩36,045 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩35,926 | ₩35,926 | ₩35,926 | ₩35,926 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,040 | ₩36,040 | ₩36,040 | ₩36,040 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,910 | ₩36,910 | ₩36,910 | ₩36,910 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,863 | ₩36,863 | ₩36,863 | ₩36,863 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,979 | ₩37,165 | ₩36,979 | ₩37,165 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,699 | ₩36,827 | ₩36,699 | ₩36,827 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,494 | ₩37,494 | ₩37,494 | ₩37,494 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,086 | ₩37,807 | ₩37,086 | ₩37,807 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,394 | ₩38,394 | ₩38,302 | ₩38,302 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,634 | ₩38,812 | ₩38,594 | ₩38,812 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,659 | ₩38,659 | ₩38,659 | ₩38,659 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,634 | ₩38,654 | ₩38,621 | ₩38,654 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,048 | ₩38,048 | ₩38,048 | ₩38,048 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩38,888 | ₩38,888 | ₩38,661 | ₩38,687 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,607 | ₩38,677 | ₩38,607 | ₩38,677 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,101 | ₩39,101 | ₩38,957 | ₩38,957 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,300 | ₩38,687 | ₩38,300 | ₩38,569 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,554 | ₩38,834 | ₩38,554 | ₩38,597 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,088 | ₩39,088 | ₩38,324 | ₩38,324 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩38,928 | ₩38,928 | ₩38,908 | ₩38,914 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,381 | ₩39,381 | ₩39,180 | ₩39,180 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,421 | ₩39,435 | ₩39,383 | ₩39,383 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,701 | ₩39,241 | ₩38,701 | ₩39,241 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,407 | ₩38,407 | ₩38,070 | ₩38,070 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,514 | ₩38,621 | ₩38,167 | ₩38,537 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,101 | ₩39,101 | ₩38,717 | ₩38,717 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,114 | ₩39,114 | ₩39,076 | ₩39,076 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,808 | ₩38,928 | ₩38,723 | ₩38,723 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,727 | ₩39,301 | ₩38,701 | ₩39,301 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,141 | ₩39,255 | ₩39,141 | ₩39,144 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,195 | ₩39,208 | ₩39,181 | ₩39,208 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,155 | ₩39,208 | ₩39,155 | ₩39,195 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,061 | ₩39,093 | ₩39,061 | ₩39,093 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,528 | ₩39,582 | ₩39,315 | ₩39,315 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,235 | ₩39,352 | ₩39,235 | ₩39,352 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,701 | ₩38,968 | ₩38,553 | ₩38,553 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,248 | ₩39,421 | ₩39,112 | ₩39,112 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,411 | ₩39,411 | ₩39,411 | ₩39,411 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,048 | ₩39,048 | ₩38,968 | ₩38,994 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩38,981 | ₩39,078 | ₩38,981 | ₩39,078 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩38,957 | ₩38,957 | ₩38,957 | ₩38,957 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,954 | ₩38,954 | ₩38,890 | ₩38,890 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,607 | ₩38,607 | ₩38,607 | ₩38,607 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,812 | ₩38,812 | ₩38,812 | ₩38,812 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩39,021 | ₩39,034 | ₩38,996 | ₩38,996 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,701 | ₩38,844 | ₩38,701 | ₩38,769 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,100 | ₩38,328 | ₩38,100 | ₩38,328 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,314 | ₩38,314 | ₩38,232 | ₩38,232 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,623 | ₩38,623 | ₩38,623 | ₩38,623 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,601 | ₩38,691 | ₩38,601 | ₩38,691 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,554 | ₩38,607 | ₩38,554 | ₩38,607 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,821 | ₩38,821 | ₩38,806 | ₩38,806 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,913 | ₩37,953 | ₩37,913 | ₩37,933 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,659 | ₩37,659 | ₩37,659 | ₩37,659 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,244 | ₩38,244 | ₩38,244 | ₩38,244 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,447 | ₩38,486 | ₩38,381 | ₩38,381 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,374 | ₩38,374 | ₩38,374 | ₩38,374 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,126 | ₩39,126 | ₩39,126 | ₩39,126 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,754 | ₩38,754 | ₩38,754 | ₩38,754 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,164 | ₩38,164 | ₩38,164 | ₩38,164 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,306 | ₩38,306 | ₩38,306 | ₩38,306 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,767 | ₩37,793 | ₩37,767 | ₩37,789 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,100 | ₩38,100 | ₩37,901 | ₩37,901 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,034 | ₩38,074 | ₩38,034 | ₩38,074 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,300 | ₩37,776 | ₩37,300 | ₩37,776 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,125 | ₩37,125 | ₩37,125 | ₩37,125 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,586 | ₩36,586 | ₩36,586 | ₩36,586 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,898 | ₩35,898 | ₩35,898 | ₩35,898 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,724 | ₩36,724 | ₩36,724 | ₩36,724 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,723 | ₩36,723 | ₩36,723 | ₩36,723 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,181 | ₩37,181 | ₩37,181 | ₩37,181 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,501 | ₩38,501 | ₩37,248 | ₩37,248 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,143 | ₩38,143 | ₩38,143 | ₩38,143 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,727 | ₩37,784 | ₩37,727 | ₩37,784 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,445 | ₩37,445 | ₩37,445 | ₩37,445 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,553 | ₩37,553 | ₩37,158 | ₩37,158 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩37,915 | ₩37,915 | ₩37,800 | ₩37,800 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,500 | ₩37,500 | ₩37,235 | ₩37,235 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,684 | ₩37,684 | ₩37,684 | ₩37,684 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,696 | ₩37,696 | ₩37,696 | ₩37,696 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,448 | ₩37,448 | ₩37,448 | ₩37,448 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩37,903 | ₩37,903 | ₩37,903 | ₩37,903 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,940 | ₩37,940 | ₩37,767 | ₩37,808 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,394 | ₩37,394 | ₩37,394 | ₩37,394 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,929 | ₩36,929 | ₩36,929 | ₩36,929 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,366 | ₩37,513 | ₩37,366 | ₩37,493 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,246 | ₩37,277 | ₩37,246 | ₩37,277 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩36,926 | ₩36,927 | ₩36,926 | ₩36,927 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩36,852 | ₩36,852 | ₩36,852 | ₩36,852 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,513 | ₩37,513 | ₩37,333 | ₩37,333 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩36,886 | ₩37,166 | ₩36,886 | ₩37,109 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,699 | ₩36,783 | ₩36,699 | ₩36,783 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,672 | ₩36,672 | ₩36,252 | ₩36,252 | -1.15% | 1천 |
|---|