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 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 100 |
| 2026.10.08 | ₩40,551 | ₩40,751 | ₩40,524 | ₩40,751 | +0.49% | 300 |
| 2026.10.07 | ₩40,818 | ₩40,818 | ₩40,795 | ₩40,795 | -0.06% | 200 |
| 2026.10.06 | ₩41,471 | ₩41,471 | ₩41,331 | ₩41,333 | -0.33% | 300 |
| 2026.10.05 | ₩41,058 | ₩41,157 | ₩41,058 | ₩41,157 | +0.24% | 8.5천 |
| 2026.10.02 | ₩40,965 | ₩41,005 | ₩40,965 | ₩40,994 | +0.07% | 700 |
| 2026.10.01 | ₩40,668 | ₩40,668 | ₩40,668 | ₩40,668 | 0.00% | 100 |
| 2026.09.30 | ₩40,498 | ₩40,498 | ₩40,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,310 |
| -0.46% |
| 600 |
| 2026.09.29 | ₩40,151 | ₩40,431 | ₩40,151 | ₩40,431 | +0.70% | 500 |
|---|
| 2026.09.28 | ₩40,404 | ₩40,404 | ₩40,402 | ₩40,402 | -0.01% | 800 |
|---|
| 2026.09.25 | ₩40,804 | ₩40,804 | ₩40,660 | ₩40,660 | -0.35% | 800 |
|---|
| 2026.09.24 | ₩40,524 | ₩40,650 | ₩40,524 | ₩40,650 | +0.31% | 1.7천 |
|---|
| 2026.09.23 | ₩40,578 | ₩40,618 | ₩40,578 | ₩40,618 | +0.10% | 400 |
|---|
| 2026.09.22 | ₩40,938 | ₩41,018 | ₩40,938 | ₩41,007 | +0.17% | 300 |
|---|
| 2026.09.21 | ₩40,911 | ₩40,911 | ₩40,902 | ₩40,902 | -0.02% | 600 |
|---|
| 2026.09.18 | ₩40,218 | ₩40,406 | ₩40,218 | ₩40,406 | +0.47% | 200 |
|---|
| 2026.09.17 | ₩40,644 | ₩40,644 | ₩40,551 | ₩40,598 | -0.11% | 1.7천 |
|---|
| 2026.09.16 | ₩40,764 | ₩40,764 | ₩40,138 | ₩40,336 | -1.05% | 3.8천 |
|---|
| 2026.09.15 | ₩40,524 | ₩40,658 | ₩40,524 | ₩40,550 | +0.06% | 800 |
|---|
| 2026.09.14 | ₩40,965 | ₩40,965 | ₩40,871 | ₩40,911 | -0.13% | 900 |
|---|
| 2026.09.11 | ₩40,991 | ₩41,087 | ₩40,991 | ₩41,087 | +0.23% | 1.3천 |
|---|
| 2026.09.10 | ₩40,671 | ₩40,844 | ₩40,538 | ₩40,599 | -0.18% | 2.8천 |
|---|
| 2026.09.09 | ₩41,085 | ₩41,085 | ₩40,947 | ₩40,947 | -0.33% | 400 |
|---|
| 2026.09.08 | ₩41,471 | ₩41,485 | ₩41,281 | ₩41,281 | -0.46% | 1.3천 |
|---|
| 2026.09.04 | ₩41,511 | ₩41,566 | ₩41,511 | ₩41,566 | +0.13% | 400 |
|---|
| 2026.09.03 | ₩41,298 | ₩41,471 | ₩41,225 | ₩41,439 | +0.34% | 600 |
|---|
| 2026.09.02 | ₩41,058 | ₩41,125 | ₩41,031 | ₩41,125 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩41,178 | ₩41,178 | ₩40,778 | ₩40,827 | -0.85% | 5천 |
|---|
| 2026.08.31 | ₩41,354 | ₩41,354 | ₩41,354 | ₩41,354 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩41,938 | ₩41,938 | ₩41,625 | ₩41,625 | -0.75% | 400 |
|---|
| 2026.08.27 | ₩42,298 | ₩42,311 | ₩42,285 | ₩42,285 | -0.03% | 400 |
|---|
| 2026.08.26 | ₩42,178 | ₩42,231 | ₩42,178 | ₩42,214 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩42,058 | ₩42,093 | ₩42,005 | ₩42,093 | +0.08% | 700 |
|---|
| 2026.08.24 | ₩41,890 | ₩41,951 | ₩41,818 | ₩41,951 | +0.15% | 400 |
|---|
| 2026.08.21 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩42,273 | ₩42,273 | ₩42,273 | ₩42,273 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩42,551 | ₩42,551 | ₩42,187 | ₩42,187 | -0.86% | 200 |
|---|
| 2026.08.17 | ₩42,743 | ₩42,743 | ₩42,743 | ₩42,743 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩42,938 | ₩42,938 | ₩42,938 | ₩42,938 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩42,645 | ₩42,645 | ₩42,645 | ₩42,645 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩42,858 | ₩42,858 | ₩42,645 | ₩42,645 | -0.50% | 1.7천 |
|---|
| 2026.08.07 | ₩42,730 | ₩42,730 | ₩42,730 | ₩42,730 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,138 | ₩42,138 | ₩42,109 | ₩42,109 | -0.07% | 3천 |
|---|
| 2026.08.05 | ₩42,685 | ₩42,685 | ₩42,225 | ₩42,225 | -1.08% | 700 |
|---|
| 2026.08.04 | ₩42,458 | ₩42,458 | ₩42,458 | ₩42,458 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩41,431 | ₩41,519 | ₩41,431 | ₩41,519 | +0.21% | 800 |
|---|
| 2026.07.31 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,274 | ₩40,274 | ₩40,274 | ₩40,274 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩40,965 | ₩40,965 | ₩40,965 | ₩40,965 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩40,983 | ₩40,983 | ₩40,983 | ₩40,983 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩40,471 | ₩40,551 | ₩40,418 | ₩40,551 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩40,804 | ₩40,804 | ₩40,692 | ₩40,692 | -0.27% | 2천 |
|---|
| 2026.07.21 | ₩40,671 | ₩40,851 | ₩40,671 | ₩40,851 | +0.44% | 300 |
|---|
| 2026.07.20 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 9.3천 |
|---|
| 2026.07.17 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩41,245 | ₩41,245 | ₩41,025 | ₩41,025 | -0.53% | 400 |
|---|
| 2026.07.15 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,231 | ₩41,231 | ₩41,058 | ₩41,058 | -0.42% | 200 |
|---|
| 2026.07.10 | ₩41,445 | ₩41,445 | ₩41,445 | ₩41,445 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,507 | ₩41,507 | ₩41,507 | ₩41,507 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩41,003 | ₩41,003 | ₩41,003 | ₩41,003 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩41,645 | ₩41,645 | ₩41,478 | ₩41,478 | -0.40% | 400 |
|---|
| 2026.07.06 | ₩41,950 | ₩41,950 | ₩41,950 | ₩41,950 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,351 | ₩42,351 | ₩41,861 | ₩41,861 | -1.16% | 400 |
|---|
| 2026.06.30 | ₩42,307 | ₩42,307 | ₩42,307 | ₩42,307 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩41,957 | ₩41,957 | ₩41,957 | ₩41,957 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩41,457 | ₩41,457 | ₩41,457 | ₩41,457 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,063 | ₩41,063 | ₩41,063 | ₩41,063 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩40,572 | ₩40,572 | ₩40,572 | ₩40,572 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩40,738 | ₩40,959 | ₩40,738 | ₩40,959 | +0.54% | 300 |
|---|
| 2026.06.18 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩40,446 | ₩40,446 | ₩40,446 | ₩40,446 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,125 | ₩41,125 | ₩41,011 | ₩41,011 | -0.28% | 400 |
|---|
| 2026.06.15 | ₩41,193 | ₩41,193 | ₩41,193 | ₩41,193 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩40,899 | ₩40,899 | ₩40,899 | ₩40,899 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,627 | ₩40,627 | ₩40,627 | ₩40,627 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩39,531 | ₩39,531 | ₩39,531 | ₩39,531 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩40,435 | ₩40,435 | ₩40,435 | ₩40,435 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩40,383 | ₩40,383 | ₩40,383 | ₩40,383 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩41,367 | ₩41,367 | ₩41,367 | ₩41,367 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,058 | ₩41,058 | ₩41,058 | ₩41,058 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,840 | ₩40,840 | ₩40,840 | ₩40,840 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩40,660 | ₩40,660 | ₩40,660 | ₩40,660 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩39,894 | ₩39,894 | ₩39,894 | ₩39,894 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,534 | ₩39,534 | ₩39,534 | ₩39,534 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩38,724 | ₩39,411 | ₩38,724 | ₩39,411 | +1.77% | 200 |
|---|
| 2026.05.19 | ₩38,496 | ₩38,496 | ₩38,496 | ₩38,496 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩38,888 | ₩38,888 | ₩38,888 | ₩38,888 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,231 | ₩39,231 | ₩39,142 | ₩39,142 | -0.23% | 200 |
|---|
| 2026.05.14 | ₩39,844 | ₩39,891 | ₩39,844 | ₩39,891 | +0.12% | 400 |
|---|
| 2026.05.13 | ₩39,791 | ₩39,791 | ₩39,791 | ₩39,791 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,918 | ₩39,918 | ₩39,918 | ₩39,918 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩40,204 | ₩40,204 | ₩40,126 | ₩40,126 | -0.20% | 1천 |
|---|
| 2026.05.08 | ₩40,298 | ₩40,322 | ₩40,298 | ₩40,322 | +0.06% | 1천 |
|---|
| 2026.05.07 | ₩40,116 | ₩40,116 | ₩40,116 | ₩40,116 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩39,738 | ₩39,936 | ₩39,738 | ₩39,936 | +0.50% | 200 |
|---|
| 2026.05.04 | ₩39,258 | ₩39,258 | ₩39,258 | ₩39,258 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,468 | ₩39,468 | ₩39,468 | ₩39,468 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩39,431 | ₩39,466 | ₩39,431 | ₩39,466 | +0.09% | 200 |
|---|
| 2026.04.29 | ₩38,656 | ₩38,656 | ₩38,656 | ₩38,656 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩38,999 | ₩38,999 | ₩38,999 | ₩38,999 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩39,378 | ₩39,378 | ₩39,191 | ₩39,316 | -0.16% | 500 |
|---|
| 2026.04.24 | ₩39,351 | ₩39,351 | ₩39,351 | ₩39,351 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩39,684 | ₩39,698 | ₩39,504 | ₩39,504 | -0.45% | 500 |
|---|
| 2026.04.22 | ₩39,944 | ₩39,944 | ₩39,944 | ₩39,944 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,884 | ₩39,884 | ₩39,680 | ₩39,680 | -0.51% | 100 |
|---|
| 2026.04.20 | ₩39,738 | ₩39,914 | ₩39,738 | ₩39,914 | +0.44% | 2.6천 |
|---|
| 2026.04.17 | ₩39,674 | ₩39,674 | ₩39,674 | ₩39,674 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩38,818 | ₩38,818 | ₩38,818 | ₩38,818 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,738 | ₩38,764 | ₩38,698 | ₩38,764 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,844 | ₩38,419 | ₩37,844 | ₩38,419 | +1.52% | 2.3천 |
|---|
| 2026.04.10 | ₩37,679 | ₩37,679 | ₩37,679 | ₩37,679 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,031 | ₩38,031 | ₩37,720 | ₩37,720 | -0.82% | 1.4천 |
|---|
| 2026.04.07 | ₩36,484 | ₩36,589 | ₩36,484 | ₩36,589 | +0.29% | 3.7천 |
|---|
| 2026.04.06 | ₩36,663 | ₩36,663 | ₩36,663 | ₩36,663 | 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 | ₩36,004 | ₩36,187 | ₩36,004 | ₩36,187 | +0.51% | 400 |
|---|
| 2026.03.30 | ₩35,191 | ₩35,191 | ₩35,068 | ₩35,068 | -0.35% | 100 |
|---|
| 2026.03.27 | ₩35,115 | ₩35,115 | ₩35,115 | ₩35,115 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩36,217 | ₩36,217 | ₩35,787 | ₩35,787 | -1.19% | 100 |
|---|
| 2026.03.25 | ₩36,456 | ₩36,456 | ₩36,456 | ₩36,456 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩36,191 | ₩36,191 | ₩36,121 | ₩36,121 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩35,871 | ₩36,351 | ₩35,871 | ₩36,041 | +0.48% | 1.3천 |
|---|
| 2026.03.20 | ₩35,524 | ₩35,524 | ₩35,372 | ₩35,372 | -0.43% | 600 |
|---|
| 2026.03.19 | ₩36,017 | ₩36,017 | ₩36,017 | ₩36,017 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,535 | ₩36,535 | ₩36,535 | ₩36,535 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩36,012 | ₩36,012 | ₩36,012 | ₩36,012 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩36,107 | ₩36,107 | ₩36,107 | ₩36,107 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩36,951 | ₩37,136 | ₩36,951 | ₩37,136 | +0.50% | 1.3천 |
|---|
| 2026.03.06 | ₩36,671 | ₩36,799 | ₩36,671 | ₩36,799 | +0.35% | 200 |
|---|
| 2026.03.05 | ₩37,465 | ₩37,465 | ₩37,465 | ₩37,465 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩37,968 | ₩37,968 | ₩37,968 | ₩37,968 | 0.00% | 200 |
|---|
| 2026.03.03 | ₩37,057 | ₩37,777 | ₩37,057 | ₩37,777 | +1.94% | 700 |
|---|
| 2026.03.02 | ₩38,364 | ₩38,364 | ₩38,272 | ₩38,272 | -0.24% | 200 |
|---|
| 2026.02.27 | ₩38,426 | ₩38,426 | ₩38,426 | ₩38,426 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,604 | ₩38,782 | ₩38,564 | ₩38,782 | +0.46% | 800 |
|---|
| 2026.02.25 | ₩38,630 | ₩38,630 | ₩38,630 | ₩38,630 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩38,604 | ₩38,624 | ₩38,591 | ₩38,624 | +0.05% | 6.4천 |
|---|
| 2026.02.23 | ₩38,019 | ₩38,019 | ₩38,019 | ₩38,019 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩38,858 | ₩38,858 | ₩38,631 | ₩38,658 | -0.51% | 2.3천 |
|---|
| 2026.02.19 | ₩38,578 | ₩38,647 | ₩38,578 | ₩38,647 | +0.18% | 200 |
|---|
| 2026.02.18 | ₩39,071 | ₩39,071 | ₩38,927 | ₩38,927 | -0.37% | 100 |
|---|
| 2026.02.17 | ₩38,271 | ₩38,658 | ₩38,271 | ₩38,539 | +0.70% | 500 |
|---|
| 2026.02.13 | ₩38,524 | ₩38,804 | ₩38,524 | ₩38,567 | +0.11% | 800 |
|---|
| 2026.02.12 | ₩39,058 | ₩39,058 | ₩38,295 | ₩38,295 | -1.95% | 300 |
|---|
| 2026.02.11 | ₩38,898 | ₩38,898 | ₩38,878 | ₩38,884 | -0.03% | 300 |
|---|
| 2026.02.10 | ₩39,351 | ₩39,351 | ₩39,150 | ₩39,150 | -0.51% | 100 |
|---|
| 2026.02.09 | ₩39,391 | ₩39,404 | ₩39,352 | ₩39,352 | -0.10% | 300 |
|---|
| 2026.02.06 | ₩38,671 | ₩39,211 | ₩38,671 | ₩39,211 | +1.40% | 200 |
|---|
| 2026.02.05 | ₩38,378 | ₩38,378 | ₩38,040 | ₩38,040 | -0.88% | 800 |
|---|
| 2026.02.04 | ₩38,484 | ₩38,591 | ₩38,138 | ₩38,507 | +0.06% | 1.9천 |
|---|
| 2026.02.03 | ₩39,071 | ₩39,071 | ₩38,687 | ₩38,687 | -0.98% | 300 |
|---|
| 2026.02.02 | ₩39,084 | ₩39,084 | ₩39,046 | ₩39,046 | -0.10% | 1천 |
|---|
| 2026.01.30 | ₩38,778 | ₩38,898 | ₩38,694 | ₩38,694 | -0.22% | 1.6천 |
|---|
| 2026.01.29 | ₩38,698 | ₩39,271 | ₩38,671 | ₩39,271 | +1.48% | 6.7천 |
|---|
| 2026.01.28 | ₩39,111 | ₩39,224 | ₩39,111 | ₩39,114 | +0.01% | 700 |
|---|
| 2026.01.27 | ₩39,164 | ₩39,178 | ₩39,151 | ₩39,178 | +0.03% | 500 |
|---|
| 2026.01.26 | ₩39,124 | ₩39,178 | ₩39,124 | ₩39,164 | +0.10% | 1.3천 |
|---|
| 2026.01.23 | ₩39,031 | ₩39,063 | ₩39,031 | ₩39,063 | +0.08% | 300 |
|---|
| 2026.01.22 | ₩39,498 | ₩39,551 | ₩39,284 | ₩39,284 | -0.54% | 24.3만 |
|---|
| 2026.01.21 | ₩39,204 | ₩39,322 | ₩39,204 | ₩39,322 | +0.30% | 300 |
|---|
| 2026.01.20 | ₩38,671 | ₩38,938 | ₩38,523 | ₩38,523 | -0.38% | 1.7천 |
|---|
| 2026.01.16 | ₩39,218 | ₩39,391 | ₩39,082 | ₩39,082 | -0.35% | 400 |
|---|
| 2026.01.15 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩39,018 | ₩39,018 | ₩38,938 | ₩38,964 | -0.14% | 300 |
|---|
| 2026.01.13 | ₩38,951 | ₩39,048 | ₩38,951 | ₩39,048 | +0.25% | 6천 |
|---|
| 2026.01.12 | ₩38,927 | ₩38,927 | ₩38,927 | ₩38,927 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,924 | ₩38,924 | ₩38,860 | ₩38,860 | -0.16% | 200 |
|---|
| 2026.01.08 | ₩38,578 | ₩38,578 | ₩38,578 | ₩38,578 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩38,782 | ₩38,782 | ₩38,782 | ₩38,782 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩38,991 | ₩39,004 | ₩38,966 | ₩38,966 | -0.06% | 1.1천 |
|---|
| 2026.01.05 | ₩38,671 | ₩38,814 | ₩38,671 | ₩38,739 | +0.18% | 1.1천 |
|---|
| 2026.01.02 | ₩38,071 | ₩38,299 | ₩38,071 | ₩38,299 | +0.60% | 2.5천 |
|---|
| 2025.12.31 | ₩37,876 | ₩37,876 | ₩37,876 | ₩37,876 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩38,284 | ₩38,284 | ₩38,203 | ₩38,203 | -0.21% | 200 |
|---|
| 2025.12.29 | ₩38,370 | ₩38,370 | ₩38,370 | ₩38,370 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩38,571 | ₩38,662 | ₩38,571 | ₩38,662 | +0.24% | 400 |
|---|
| 2025.12.23 | ₩38,524 | ₩38,578 | ₩38,524 | ₩38,578 | +0.14% | 300 |
|---|
| 2025.12.22 | ₩38,791 | ₩38,791 | ₩38,776 | ₩38,776 | -0.04% | 1천 |
|---|
| 2025.12.19 | ₩38,395 | ₩38,395 | ₩38,395 | ₩38,395 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩37,884 | ₩37,924 | ₩37,884 | ₩37,904 | +0.05% | 500 |
|---|
| 2025.12.17 | ₩37,629 | ₩37,629 | ₩37,629 | ₩37,629 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,215 | ₩38,215 | ₩38,215 | ₩38,215 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩38,418 | ₩38,456 | ₩38,351 | ₩38,351 | -0.17% | 1.3천 |
|---|
| 2025.12.12 | ₩38,344 | ₩38,344 | ₩38,344 | ₩38,344 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩39,096 | ₩39,096 | ₩39,096 | ₩39,096 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 300 |
|---|
| 2025.12.09 | ₩38,136 | ₩38,136 | ₩38,136 | ₩38,136 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩38,135 | ₩38,135 | ₩38,135 | ₩38,135 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩38,003 | ₩38,003 | ₩38,003 | ₩38,003 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩37,737 | ₩37,764 | ₩37,737 | ₩37,760 | +0.06% | 600 |
|---|
| 2025.12.01 | ₩38,071 | ₩38,071 | ₩37,872 | ₩37,872 | -0.52% | 700 |
|---|
| 2025.11.28 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,004 | ₩38,044 | ₩38,004 | ₩38,044 | +0.11% | 1천 |
|---|
| 2025.11.25 | ₩37,271 | ₩37,747 | ₩37,271 | ₩37,747 | +1.28% | 1천 |
|---|
| 2025.11.24 | ₩37,096 | ₩37,096 | ₩37,096 | ₩37,096 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩36,557 | ₩36,557 | ₩36,557 | ₩36,557 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 900 |
|---|
| 2025.11.19 | ₩36,592 | ₩36,592 | ₩36,592 | ₩36,592 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩36,696 | ₩36,696 | ₩36,696 | ₩36,696 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩36,695 | ₩36,695 | ₩36,695 | ₩36,695 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩37,152 | ₩37,152 | ₩37,152 | ₩37,152 | 0.00% | 200 |
|---|
| 2025.11.13 | ₩38,471 | ₩38,471 | ₩37,219 | ₩37,219 | -3.25% | 700 |
|---|
| 2025.11.12 | ₩38,114 | ₩38,114 | ₩38,114 | ₩38,114 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩37,697 | ₩37,755 | ₩37,697 | ₩37,755 | +0.15% | 100 |
|---|
| 2025.11.10 | ₩37,831 | ₩37,831 | ₩37,831 | ₩37,831 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩37,416 | ₩37,416 | ₩37,416 | ₩37,416 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩37,524 | ₩37,524 | ₩37,129 | ₩37,129 | -1.05% | 100 |
|---|
| 2025.11.05 | ₩37,885 | ₩37,885 | ₩37,771 | ₩37,771 | -0.30% | 300 |
|---|
| 2025.11.04 | ₩37,471 | ₩37,471 | ₩37,207 | ₩37,207 | -0.70% | 200 |
|---|
| 2025.11.03 | ₩37,655 | ₩37,655 | ₩37,655 | ₩37,655 | 0.00% | 200 |
|---|
| 2025.10.31 | ₩37,667 | ₩37,667 | ₩37,667 | ₩37,667 | 0.00% | 300 |
|---|
| 2025.10.30 | ₩37,419 | ₩37,419 | ₩37,419 | ₩37,419 | 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 | ₩38,034 | ₩38,034 | ₩38,034 | ₩38,034 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩37,911 | ₩37,911 | ₩37,737 | ₩37,779 | -0.35% | 400 |
|---|
| 2025.10.23 | ₩37,365 | ₩37,365 | ₩37,365 | ₩37,365 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩36,900 | ₩36,900 | ₩36,900 | ₩36,900 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩37,337 | ₩37,484 | ₩37,337 | ₩37,464 | +0.34% | 1.4천 |
|---|
| 2025.10.20 | ₩37,217 | ₩37,248 | ₩37,217 | ₩37,248 | +0.08% | 100 |
|---|
| 2025.10.17 | ₩36,897 | ₩36,899 | ₩36,897 | ₩36,899 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 1만 |
|---|
| 2025.10.15 | ₩37,484 | ₩37,484 | ₩37,304 | ₩37,304 | -0.48% | 100 |
|---|
| 2025.10.14 | ₩36,857 | ₩37,137 | ₩36,857 | ₩37,080 | +0.60% | 400 |
|---|
| 2025.10.13 | ₩36,671 | ₩36,755 | ₩36,671 | ₩36,755 | +0.23% | 300 |
|---|
| 2025.10.10 | ₩36,644 | ₩36,644 | ₩36,224 | ₩36,224 | -1.15% | 1천 |
|---|