시장 데이터를 불러오는 중
전체 종목
Chesapeake Trend-Following Fixed Income ETF 과거 주가
Chesapeake Trend-Following Fixed Income ETF · TFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chesapeake Trend-Following Fixed Income ETF · TFFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,795 | ₩28,795 | ₩28,662 | ₩28,662 | -0.46% | 2.2만 |
| 2026.10.08 | ₩28,822 | ₩28,822 | ₩28,688 | ₩28,688 | -0.46% | 200 |
| 2026.10.07 | ₩28,835 | ₩28,835 | ₩28,728 | ₩28,755 | -0.28% | 2.1천 |
| 2026.10.06 | ₩28,755 | ₩28,768 | ₩28,662 | ₩28,755 | 0.00% | 1.3만 |
| 2026.10.05 | ₩28,755 | ₩28,902 | ₩28,755 | ₩28,808 | +0.19% | 4.2천 |
| 2026.10.02 | ₩28,688 | ₩29,275 | ₩28,635 | ₩28,808 | +0.42% | 6.8천 |
| 2026.10.01 | ₩29,115 | ₩29,115 | ₩27,715 | ₩28,795 | -1.10% | 2.7만 |
| 2026.09.30 | ₩29,008 | ₩29,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,088 |
| +0.28% |
| 3.1만 |
| 2026.09.29 | ₩29,208 | ₩29,275 | ₩28,728 | ₩29,168 | -0.14% | 1.5만 |
|---|
| 2026.09.28 | ₩29,315 | ₩29,315 | ₩29,168 | ₩29,208 | -0.36% | 800 |
|---|
| 2026.09.25 | ₩29,235 | ₩29,248 | ₩29,035 | ₩29,035 | -0.68% | 4.2천 |
|---|
| 2026.09.24 | ₩28,955 | ₩29,635 | ₩28,955 | ₩29,142 | +0.64% | 1.3만 |
|---|
| 2026.09.23 | ₩28,715 | ₩29,168 | ₩28,715 | ₩29,128 | +1.44% | 1.1만 |
|---|
| 2026.09.22 | ₩28,502 | ₩28,608 | ₩28,475 | ₩28,502 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩28,755 | ₩28,848 | ₩28,448 | ₩28,582 | -0.60% | 1.1만 |
|---|
| 2026.09.18 | ₩28,675 | ₩29,315 | ₩28,622 | ₩28,755 | +0.28% | 4.5천 |
|---|
| 2026.09.17 | ₩28,555 | ₩28,555 | ₩28,448 | ₩28,502 | -0.19% | 1.6만 |
|---|
| 2026.09.16 | ₩28,662 | ₩28,675 | ₩28,475 | ₩28,675 | +0.05% | 1.7천 |
|---|
| 2026.09.15 | ₩28,688 | ₩28,795 | ₩28,662 | ₩28,742 | +0.19% | 1만 |
|---|
| 2026.09.14 | ₩28,728 | ₩28,862 | ₩28,662 | ₩28,662 | -0.23% | 4.6천 |
|---|
| 2026.09.11 | ₩28,462 | ₩28,568 | ₩28,382 | ₩28,502 | +0.14% | 5.6천 |
|---|
| 2026.09.10 | ₩28,182 | ₩28,768 | ₩28,141 | ₩28,742 | +1.99% | 1.6만 |
|---|
| 2026.09.09 | ₩27,781 | ₩28,182 | ₩27,715 | ₩27,928 | +0.53% | 1.4만 |
|---|
| 2026.09.08 | ₩27,568 | ₩27,715 | ₩27,568 | ₩27,701 | +0.48% | 1.8만 |
|---|
| 2026.09.04 | ₩27,528 | ₩27,555 | ₩27,501 | ₩27,555 | +0.10% | 2.8천 |
|---|
| 2026.09.03 | ₩27,568 | ₩27,635 | ₩27,541 | ₩27,621 | +0.19% | 1.1만 |
|---|
| 2026.09.02 | ₩27,648 | ₩28,101 | ₩27,635 | ₩27,928 | +1.01% | 6.7천 |
|---|
| 2026.09.01 | ₩27,515 | ₩27,741 | ₩27,475 | ₩27,741 | +0.82% | 1.2만 |
|---|
| 2026.08.31 | ₩27,435 | ₩27,448 | ₩27,301 | ₩27,448 | +0.05% | 15.6만 |
|---|
| 2026.08.28 | ₩27,288 | ₩27,395 | ₩27,195 | ₩27,395 | +0.39% | 6.1천 |
|---|
| 2026.08.27 | ₩27,075 | ₩27,181 | ₩27,008 | ₩27,181 | +0.39% | 1.5만 |
|---|
| 2026.08.26 | ₩26,994 | ₩27,075 | ₩26,954 | ₩27,061 | +0.25% | 8.9천 |
|---|
| 2026.08.25 | ₩27,008 | ₩27,008 | ₩26,874 | ₩26,874 | -0.49% | 1.9천 |
|---|
| 2026.08.24 | ₩27,128 | ₩27,168 | ₩27,088 | ₩27,101 | -0.10% | 4.6천 |
|---|
| 2026.08.21 | ₩27,048 | ₩27,181 | ₩27,048 | ₩27,181 | +0.49% | 6.6천 |
|---|
| 2026.08.20 | ₩27,088 | ₩27,101 | ₩27,061 | ₩27,075 | -0.05% | 2.3만 |
|---|
| 2026.08.19 | ₩26,981 | ₩27,088 | ₩26,981 | ₩27,035 | +0.20% | 5.3천 |
|---|
| 2026.08.18 | ₩27,021 | ₩27,075 | ₩27,021 | ₩27,061 | +0.15% | 4.2천 |
|---|
| 2026.08.17 | ₩26,954 | ₩27,048 | ₩26,954 | ₩27,048 | +0.35% | 1.9천 |
|---|
| 2026.08.14 | ₩26,728 | ₩26,941 | ₩26,728 | ₩26,941 | +0.80% | 2.2천 |
|---|
| 2026.08.13 | ₩26,768 | ₩26,794 | ₩26,714 | ₩26,794 | +0.10% | 6.8천 |
|---|
| 2026.08.12 | ₩26,928 | ₩26,968 | ₩26,914 | ₩26,968 | +0.15% | 6천 |
|---|
| 2026.08.11 | ₩27,021 | ₩27,021 | ₩26,941 | ₩26,981 | -0.15% | 1.8천 |
|---|
| 2026.08.10 | ₩26,994 | ₩27,088 | ₩26,928 | ₩27,088 | +0.35% | 2.2천 |
|---|
| 2026.08.07 | ₩26,808 | ₩26,821 | ₩26,688 | ₩26,794 | -0.05% | 5.3천 |
|---|
| 2026.08.06 | ₩26,754 | ₩26,874 | ₩26,728 | ₩26,874 | +0.45% | 5천 |
|---|
| 2026.08.05 | ₩26,701 | ₩26,781 | ₩26,701 | ₩26,754 | +0.20% | 1.8천 |
|---|
| 2026.08.04 | ₩26,794 | ₩26,821 | ₩26,714 | ₩26,781 | -0.05% | 4.4천 |
|---|
| 2026.08.03 | ₩26,968 | ₩26,968 | ₩26,821 | ₩26,914 | -0.20% | 1.2만 |
|---|
| 2026.07.31 | ₩26,994 | ₩27,621 | ₩26,981 | ₩27,048 | +0.20% | 2.7만 |
|---|
| 2026.07.30 | ₩26,754 | ₩26,861 | ₩25,834 | ₩26,821 | +0.25% | 1.4만 |
|---|
| 2026.07.29 | ₩26,834 | ₩26,914 | ₩26,781 | ₩26,808 | -0.10% | 2.4천 |
|---|
| 2026.07.28 | ₩26,794 | ₩26,848 | ₩26,768 | ₩26,794 | 0.00% | 1.8천 |
|---|
| 2026.07.27 | ₩26,968 | ₩27,008 | ₩26,901 | ₩26,914 | -0.20% | 2.4천 |
|---|
| 2026.07.24 | ₩27,141 | ₩27,141 | ₩26,688 | ₩26,994 | -0.54% | 2.8천 |
|---|
| 2026.07.23 | ₩26,754 | ₩27,181 | ₩26,754 | ₩27,128 | +1.40% | 3.2천 |
|---|
| 2026.07.22 | ₩27,048 | ₩27,048 | ₩27,008 | ₩27,008 | -0.15% | 900 |
|---|
| 2026.07.21 | ₩26,181 | ₩26,994 | ₩26,008 | ₩26,954 | +2.95% | 4.3천 |
|---|
| 2026.07.20 | ₩26,794 | ₩26,848 | ₩26,768 | ₩26,821 | +0.10% | 2.9천 |
|---|
| 2026.07.17 | ₩26,674 | ₩26,781 | ₩26,634 | ₩26,781 | +0.40% | 3.3천 |
|---|
| 2026.07.16 | ₩26,768 | ₩26,768 | ₩26,714 | ₩26,728 | -0.15% | 2.4천 |
|---|
| 2026.07.15 | ₩26,714 | ₩26,714 | ₩26,648 | ₩26,674 | -0.15% | 5.1천 |
|---|
| 2026.07.14 | ₩26,714 | ₩26,741 | ₩26,648 | ₩26,714 | 0.00% | 3.2천 |
|---|
| 2026.07.13 | ₩26,754 | ₩26,781 | ₩26,754 | ₩26,781 | +0.10% | 900 |
|---|
| 2026.07.10 | ₩26,648 | ₩26,661 | ₩26,594 | ₩26,634 | -0.05% | 4천 |
|---|
| 2026.07.09 | ₩26,701 | ₩26,728 | ₩26,621 | ₩26,661 | -0.15% | 1.6만 |
|---|
| 2026.07.08 | ₩26,714 | ₩26,728 | ₩26,661 | ₩26,714 | 0.00% | 4.9천 |
|---|
| 2026.07.07 | ₩26,434 | ₩26,501 | ₩26,434 | ₩26,501 | +0.25% | 1.7천 |
|---|
| 2026.07.06 | ₩26,328 | ₩26,434 | ₩26,328 | ₩26,381 | +0.20% | 1.3만 |
|---|
| 2026.07.02 | ₩26,341 | ₩26,741 | ₩26,288 | ₩26,288 | -0.20% | 3.4천 |
|---|
| 2026.07.01 | ₩26,274 | ₩27,968 | ₩26,274 | ₩26,314 | +0.15% | 1.9만 |
|---|
| 2026.06.30 | ₩26,261 | ₩26,288 | ₩26,261 | ₩26,274 | +0.05% | 1.6만 |
|---|
| 2026.06.29 | ₩26,114 | ₩26,514 | ₩26,101 | ₩26,168 | +0.20% | 1.9천 |
|---|
| 2026.06.26 | ₩26,114 | ₩26,234 | ₩26,061 | ₩26,074 | -0.15% | 2.4만 |
|---|
| 2026.06.25 | ₩26,168 | ₩26,621 | ₩26,141 | ₩26,248 | +0.31% | 3.9만 |
|---|
| 2026.06.24 | ₩26,234 | ₩26,754 | ₩26,181 | ₩26,208 | -0.10% | 2.1천 |
|---|
| 2026.06.23 | ₩26,461 | ₩27,155 | ₩26,208 | ₩26,434 | -0.10% | 8.1천 |
|---|
| 2026.06.22 | ₩26,434 | ₩26,661 | ₩26,434 | ₩26,661 | +0.86% | 4.2천 |
|---|
| 2026.06.18 | ₩26,528 | ₩27,128 | ₩26,461 | ₩26,581 | +0.20% | 8.2천 |
|---|
| 2026.06.17 | ₩26,434 | ₩27,035 | ₩26,421 | ₩26,541 | +0.40% | 2.8천 |
|---|
| 2026.06.16 | ₩26,474 | ₩26,528 | ₩26,368 | ₩26,421 | -0.20% | 1.5만 |
|---|
| 2026.06.15 | ₩26,434 | ₩27,048 | ₩26,434 | ₩26,488 | +0.20% | 5.1천 |
|---|
| 2026.06.12 | ₩26,594 | ₩26,594 | ₩26,434 | ₩26,474 | -0.45% | 1.5천 |
|---|
| 2026.06.11 | ₩26,581 | ₩26,581 | ₩26,501 | ₩26,501 | -0.30% | 1.3천 |
|---|
| 2026.06.10 | ₩26,701 | ₩27,341 | ₩26,634 | ₩26,741 | +0.15% | 5.8천 |
|---|
| 2026.06.09 | ₩26,808 | ₩27,381 | ₩26,728 | ₩26,728 | -0.30% | 5.9천 |
|---|
| 2026.06.08 | ₩26,821 | ₩26,861 | ₩26,821 | ₩26,861 | +0.15% | 1천 |
|---|
| 2026.06.05 | ₩26,834 | ₩27,488 | ₩26,714 | ₩26,834 | 0.00% | 1.4천 |
|---|
| 2026.06.04 | ₩26,714 | ₩27,341 | ₩26,714 | ₩26,754 | +0.15% | 1.2만 |
|---|
| 2026.06.03 | ₩26,808 | ₩27,515 | ₩26,794 | ₩26,808 | 0.00% | 1.4천 |
|---|
| 2026.06.02 | ₩26,634 | ₩27,101 | ₩26,634 | ₩26,688 | +0.20% | 4.9천 |
|---|
| 2026.06.01 | ₩26,714 | ₩26,754 | ₩26,021 | ₩26,661 | -0.20% | 1.4만 |
|---|
| 2026.05.29 | ₩26,514 | ₩26,514 | ₩26,421 | ₩26,461 | -0.20% | 3.1만 |
|---|
| 2026.05.28 | ₩26,541 | ₩27,195 | ₩26,488 | ₩26,488 | -0.20% | 1.1천 |
|---|
| 2026.05.27 | ₩26,554 | ₩27,315 | ₩26,514 | ₩26,581 | +0.10% | 4.9천 |
|---|
| 2026.05.26 | ₩26,568 | ₩26,728 | ₩26,568 | ₩26,621 | +0.20% | 2.1천 |
|---|
| 2026.05.22 | ₩26,741 | ₩27,595 | ₩26,674 | ₩26,741 | 0.00% | 8.7천 |
|---|
| 2026.05.21 | ₩26,901 | ₩27,688 | ₩26,701 | ₩26,741 | -0.59% | 8천 |
|---|
| 2026.05.20 | ₩26,981 | ₩26,981 | ₩26,794 | ₩26,808 | -0.64% | 6.3천 |
|---|
| 2026.05.19 | ₩27,048 | ₩27,541 | ₩27,048 | ₩27,088 | +0.15% | 3.7천 |
|---|
| 2026.05.18 | ₩27,021 | ₩27,021 | ₩26,968 | ₩27,008 | -0.05% | 1.6천 |
|---|
| 2026.05.15 | ₩27,075 | ₩27,315 | ₩27,075 | ₩27,221 | +0.54% | 5.7천 |
|---|
| 2026.05.14 | ₩26,968 | ₩26,968 | ₩26,901 | ₩26,954 | -0.05% | 1.7천 |
|---|
| 2026.05.13 | ₩26,994 | ₩26,994 | ₩26,954 | ₩26,954 | -0.15% | 2.3천 |
|---|
| 2026.05.12 | ₩26,941 | ₩26,954 | ₩26,941 | ₩26,954 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩26,741 | ₩26,821 | ₩26,741 | ₩26,821 | +0.30% | 4.1천 |
|---|
| 2026.05.08 | ₩26,554 | ₩26,554 | ₩26,554 | ₩26,554 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,501 | ₩26,621 | ₩26,501 | ₩26,621 | +0.45% | 400 |
|---|
| 2026.05.06 | ₩26,554 | ₩26,781 | ₩26,541 | ₩26,608 | +0.20% | 5.5천 |
|---|
| 2026.05.05 | ₩26,794 | ₩26,834 | ₩26,781 | ₩26,794 | 0.00% | 2.3천 |
|---|
| 2026.05.04 | ₩26,728 | ₩26,808 | ₩26,674 | ₩26,808 | +0.30% | 6.5천 |
|---|
| 2026.05.01 | ₩26,674 | ₩26,994 | ₩26,568 | ₩26,994 | +1.20% | 2.6만 |
|---|
| 2026.04.30 | ₩26,608 | ₩27,141 | ₩26,594 | ₩26,608 | 0.00% | 5.3만 |
|---|
| 2026.04.29 | ₩27,035 | ₩27,035 | ₩26,728 | ₩26,781 | -0.94% | 2.2천 |
|---|
| 2026.04.28 | ₩26,608 | ₩26,968 | ₩26,608 | ₩26,634 | +0.10% | 7.7천 |
|---|
| 2026.04.27 | ₩26,528 | ₩26,701 | ₩26,528 | ₩26,528 | 0.00% | 1.2천 |
|---|
| 2026.04.24 | ₩26,501 | ₩26,514 | ₩26,461 | ₩26,461 | -0.15% | 2.4천 |
|---|
| 2026.04.23 | ₩26,474 | ₩26,848 | ₩26,434 | ₩26,541 | +0.25% | 3.7천 |
|---|
| 2026.04.22 | ₩26,408 | ₩26,994 | ₩26,381 | ₩26,434 | +0.10% | 7.3천 |
|---|
| 2026.04.21 | ₩26,328 | ₩26,861 | ₩26,328 | ₩26,408 | +0.30% | 2.3천 |
|---|
| 2026.04.20 | ₩26,248 | ₩26,328 | ₩26,248 | ₩26,261 | +0.05% | 4.2천 |
|---|
| 2026.04.17 | ₩26,408 | ₩26,408 | ₩26,168 | ₩26,168 | -0.91% | 1.4만 |
|---|
| 2026.04.16 | ₩26,394 | ₩26,448 | ₩26,394 | ₩26,408 | +0.05% | 7.5천 |
|---|
| 2026.04.15 | ₩26,301 | ₩26,488 | ₩26,301 | ₩26,488 | +0.71% | 3.9천 |
|---|
| 2026.04.14 | ₩26,474 | ₩26,554 | ₩26,354 | ₩26,554 | +0.30% | 3.7천 |
|---|
| 2026.04.13 | ₩26,381 | ₩26,581 | ₩26,381 | ₩26,488 | +0.40% | 6.6천 |
|---|
| 2026.04.10 | ₩26,341 | ₩26,448 | ₩26,341 | ₩26,354 | +0.05% | 3.6천 |
|---|
| 2026.04.09 | ₩26,221 | ₩26,328 | ₩26,208 | ₩26,261 | +0.15% | 1.1만 |
|---|
| 2026.04.08 | ₩26,128 | ₩26,368 | ₩25,767 | ₩26,114 | -0.05% | 1.6만 |
|---|
| 2026.04.07 | ₩26,314 | ₩26,514 | ₩26,314 | ₩26,408 | +0.35% | 2.3만 |
|---|
| 2026.04.06 | ₩26,301 | ₩26,514 | ₩26,301 | ₩26,394 | +0.35% | 8.2천 |
|---|
| 2026.04.02 | ₩26,274 | ₩26,554 | ₩26,221 | ₩26,408 | +0.51% | 1.9천 |
|---|
| 2026.04.01 | ₩26,208 | ₩26,354 | ₩26,208 | ₩26,248 | +0.15% | 2.2만 |
|---|
| 2026.03.31 | ₩26,208 | ₩26,274 | ₩26,114 | ₩26,128 | -0.31% | 65.6만 |
|---|
| 2026.03.30 | ₩26,328 | ₩26,368 | ₩26,248 | ₩26,248 | -0.30% | 3.2천 |
|---|
| 2026.03.27 | ₩26,501 | ₩26,648 | ₩26,461 | ₩26,488 | -0.05% | 4.7천 |
|---|
| 2026.03.26 | ₩26,394 | ₩26,461 | ₩26,354 | ₩26,421 | +0.10% | 1.6천 |
|---|
| 2026.03.25 | ₩26,301 | ₩26,341 | ₩26,301 | ₩26,341 | +0.15% | 1.8천 |
|---|
| 2026.03.24 | ₩26,314 | ₩26,341 | ₩26,314 | ₩26,341 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩26,314 | ₩26,314 | ₩26,221 | ₩26,248 | -0.25% | 4.5천 |
|---|
| 2026.03.20 | ₩26,394 | ₩26,394 | ₩26,261 | ₩26,314 | -0.30% | 600 |
|---|
| 2026.03.19 | ₩26,261 | ₩26,368 | ₩26,234 | ₩26,354 | +0.36% | 3.8천 |
|---|
| 2026.03.18 | ₩26,354 | ₩26,368 | ₩26,341 | ₩26,368 | +0.05% | 1.3천 |
|---|
| 2026.03.17 | ₩26,314 | ₩26,328 | ₩26,248 | ₩26,261 | -0.20% | 1.8천 |
|---|
| 2026.03.16 | ₩26,274 | ₩26,274 | ₩26,221 | ₩26,221 | -0.20% | 1.1천 |
|---|
| 2026.03.13 | ₩26,114 | ₩26,181 | ₩26,088 | ₩26,114 | 0.00% | 1.3천 |
|---|
| 2026.03.12 | ₩26,274 | ₩26,274 | ₩26,154 | ₩26,248 | -0.10% | 4천 |
|---|
| 2026.03.11 | ₩26,394 | ₩26,488 | ₩26,368 | ₩26,434 | +0.15% | 5.4천 |
|---|
| 2026.03.10 | ₩26,354 | ₩26,408 | ₩26,354 | ₩26,381 | +0.10% | 1.3천 |
|---|
| 2026.03.09 | ₩26,114 | ₩26,328 | ₩25,341 | ₩26,328 | +0.82% | 5천 |
|---|
| 2026.03.06 | ₩26,234 | ₩26,581 | ₩26,234 | ₩26,234 | 0.00% | 2.6만 |
|---|
| 2026.03.05 | ₩26,661 | ₩26,661 | ₩26,594 | ₩26,594 | -0.25% | 5.6천 |
|---|
| 2026.03.04 | ₩26,741 | ₩26,781 | ₩26,741 | ₩26,741 | 0.00% | 1.8천 |
|---|
| 2026.03.03 | ₩26,674 | ₩26,741 | ₩26,674 | ₩26,741 | +0.25% | 1.8천 |
|---|
| 2026.03.02 | ₩26,701 | ₩27,208 | ₩26,701 | ₩26,781 | +0.30% | 2.9만 |
|---|
| 2026.02.27 | ₩26,741 | ₩26,808 | ₩26,741 | ₩26,754 | +0.05% | 86.8만 |
|---|
| 2026.02.26 | ₩26,701 | ₩26,701 | ₩26,701 | ₩26,701 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩26,741 | ₩26,741 | ₩26,741 | ₩26,741 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩26,648 | ₩26,754 | ₩26,648 | ₩26,754 | +0.40% | 2.5만 |
|---|