시장 데이터를 불러오는 중
전체 종목
Cambria Trinity ETF 과거 주가
Cambria Trinity ETF · TRTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Trinity ETF · TRTY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,328 | ₩42,328 | ₩42,181 | ₩42,181 | -0.35% | 1.2만 |
| 2026.10.08 | ₩41,994 | ₩42,341 | ₩41,994 | ₩42,074 | +0.19% | 5.2천 |
| 2026.10.07 | ₩42,221 | ₩42,221 | ₩41,888 | ₩41,968 | -0.60% | 1.5만 |
| 2026.10.06 | ₩42,368 | ₩42,368 | ₩42,114 | ₩42,194 | -0.41% | 8.3천 |
| 2026.10.05 | ₩41,968 | ₩42,154 | ₩41,968 | ₩42,101 | +0.32% | 1.1만 |
| 2026.10.02 | ₩41,808 | ₩41,941 | ₩41,754 | ₩41,941 | +0.32% | 1.7만 |
| 2026.10.01 | ₩41,621 | ₩41,768 | ₩41,554 | ₩41,768 | +0.35% | 2.4만 |
| 2026.09.30 | ₩41,808 | ₩41,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,714 |
| -0.22% |
| 1.7만 |
| 2026.09.29 | ₩41,914 | ₩41,914 | ₩41,741 | ₩41,808 | -0.25% | 9.4천 |
|---|
| 2026.09.28 | ₩42,088 | ₩42,088 | ₩41,941 | ₩41,968 | -0.29% | 8.8천 |
|---|
| 2026.09.25 | ₩42,101 | ₩42,194 | ₩42,021 | ₩42,168 | +0.16% | 6.1천 |
|---|
| 2026.09.24 | ₩42,208 | ₩42,208 | ₩42,128 | ₩42,141 | -0.16% | 1.4만 |
|---|
| 2026.09.23 | ₩42,221 | ₩42,301 | ₩42,168 | ₩42,208 | -0.03% | 3.4만 |
|---|
| 2026.09.22 | ₩42,448 | ₩42,475 | ₩42,435 | ₩42,461 | +0.03% | 2.9천 |
|---|
| 2026.09.21 | ₩42,648 | ₩42,981 | ₩42,635 | ₩42,688 | +0.09% | 8.3천 |
|---|
| 2026.09.18 | ₩42,568 | ₩42,928 | ₩42,515 | ₩42,608 | +0.09% | 2.5만 |
|---|
| 2026.09.17 | ₩42,675 | ₩42,768 | ₩42,675 | ₩42,768 | +0.22% | 6.4천 |
|---|
| 2026.09.16 | ₩43,048 | ₩43,048 | ₩42,528 | ₩42,528 | -1.21% | 2.1만 |
|---|
| 2026.09.15 | ₩42,728 | ₩42,835 | ₩42,675 | ₩42,835 | +0.25% | 5.8천 |
|---|
| 2026.09.14 | ₩42,835 | ₩42,915 | ₩42,715 | ₩42,741 | -0.22% | 2.2만 |
|---|
| 2026.09.11 | ₩43,048 | ₩43,048 | ₩42,928 | ₩42,968 | -0.19% | 4.7만 |
|---|
| 2026.09.10 | ₩42,875 | ₩42,941 | ₩42,875 | ₩42,915 | +0.09% | 5천 |
|---|
| 2026.09.09 | ₩43,101 | ₩43,101 | ₩43,008 | ₩43,048 | -0.12% | 2.9만 |
|---|
| 2026.09.08 | ₩43,048 | ₩43,381 | ₩42,995 | ₩43,381 | +0.77% | 2.6만 |
|---|
| 2026.09.04 | ₩42,968 | ₩42,968 | ₩42,768 | ₩42,941 | -0.06% | 5.7천 |
|---|
| 2026.09.03 | ₩42,821 | ₩42,928 | ₩42,821 | ₩42,835 | +0.03% | 3.5만 |
|---|
| 2026.09.02 | ₩42,675 | ₩42,715 | ₩42,675 | ₩42,688 | +0.03% | 1.5만 |
|---|
| 2026.09.01 | ₩42,581 | ₩42,595 | ₩42,461 | ₩42,541 | -0.09% | 5.4만 |
|---|
| 2026.08.31 | ₩42,435 | ₩42,501 | ₩42,395 | ₩42,461 | +0.06% | 8.3천 |
|---|
| 2026.08.28 | ₩42,528 | ₩42,555 | ₩42,341 | ₩42,368 | -0.38% | 4.7천 |
|---|
| 2026.08.27 | ₩42,341 | ₩42,488 | ₩42,314 | ₩42,488 | +0.35% | 3.6천 |
|---|
| 2026.08.26 | ₩42,368 | ₩42,395 | ₩42,368 | ₩42,368 | 0.00% | 6.1천 |
|---|
| 2026.08.25 | ₩42,261 | ₩42,368 | ₩42,261 | ₩42,355 | +0.22% | 4.4천 |
|---|
| 2026.08.24 | ₩42,408 | ₩42,421 | ₩42,301 | ₩42,368 | -0.09% | 1.2만 |
|---|
| 2026.08.21 | ₩42,528 | ₩42,528 | ₩42,501 | ₩42,528 | 0.00% | 5.9천 |
|---|
| 2026.08.20 | ₩42,261 | ₩42,368 | ₩42,261 | ₩42,314 | +0.13% | 1.2만 |
|---|
| 2026.08.19 | ₩42,368 | ₩42,408 | ₩42,288 | ₩42,288 | -0.19% | 1.7만 |
|---|
| 2026.08.18 | ₩42,368 | ₩42,368 | ₩42,128 | ₩42,141 | -0.54% | 8.5천 |
|---|
| 2026.08.17 | ₩42,274 | ₩42,341 | ₩42,274 | ₩42,341 | +0.16% | 2.1만 |
|---|
| 2026.08.14 | ₩42,168 | ₩42,181 | ₩42,101 | ₩42,168 | 0.00% | 1.4만 |
|---|
| 2026.08.13 | ₩41,968 | ₩42,034 | ₩41,941 | ₩41,994 | +0.06% | 1.2만 |
|---|
| 2026.08.12 | ₩41,981 | ₩42,021 | ₩41,981 | ₩42,008 | +0.06% | 1.9천 |
|---|
| 2026.08.11 | ₩41,861 | ₩41,941 | ₩41,834 | ₩41,888 | +0.06% | 1.5만 |
|---|
| 2026.08.10 | ₩41,421 | ₩41,874 | ₩41,421 | ₩41,861 | +1.06% | 2.8만 |
|---|
| 2026.08.07 | ₩41,634 | ₩41,688 | ₩41,594 | ₩41,634 | 0.00% | 2.1만 |
|---|
| 2026.08.06 | ₩41,528 | ₩41,901 | ₩41,448 | ₩41,474 | -0.13% | 416.7만 |
|---|
| 2026.08.05 | ₩41,541 | ₩41,888 | ₩41,501 | ₩41,501 | -0.10% | 2.6만 |
|---|
| 2026.08.04 | ₩41,394 | ₩41,528 | ₩41,394 | ₩41,514 | +0.29% | 7.1천 |
|---|
| 2026.08.03 | ₩41,114 | ₩41,314 | ₩41,114 | ₩41,314 | +0.49% | 5.7천 |
|---|
| 2026.07.31 | ₩41,208 | ₩41,328 | ₩41,208 | ₩41,328 | +0.29% | 2.5천 |
|---|
| 2026.07.30 | ₩42,008 | ₩42,008 | ₩41,154 | ₩41,354 | -1.56% | 1.1만 |
|---|
| 2026.07.29 | ₩40,954 | ₩41,261 | ₩40,941 | ₩40,981 | +0.07% | 1.8만 |
|---|
| 2026.07.28 | ₩40,434 | ₩41,021 | ₩40,434 | ₩40,914 | +1.19% | 1.7만 |
|---|
| 2026.07.27 | ₩41,221 | ₩41,221 | ₩41,048 | ₩41,088 | -0.32% | 1.5만 |
|---|
| 2026.07.24 | ₩41,354 | ₩41,421 | ₩41,288 | ₩41,288 | -0.16% | 3.3천 |
|---|
| 2026.07.23 | ₩41,394 | ₩41,394 | ₩41,314 | ₩41,314 | -0.19% | 2천 |
|---|
| 2026.07.22 | ₩41,488 | ₩41,488 | ₩41,474 | ₩41,474 | -0.03% | 1만 |
|---|
| 2026.07.21 | ₩41,154 | ₩41,341 | ₩41,154 | ₩41,341 | +0.45% | 1.7만 |
|---|
| 2026.07.20 | ₩40,981 | ₩41,021 | ₩40,941 | ₩40,941 | -0.10% | 6.8천 |
|---|
| 2026.07.17 | ₩40,834 | ₩40,994 | ₩40,834 | ₩40,994 | +0.39% | 1천 |
|---|
| 2026.07.16 | ₩40,954 | ₩41,034 | ₩40,941 | ₩40,968 | +0.03% | 3.7천 |
|---|
| 2026.07.15 | ₩41,474 | ₩41,474 | ₩40,914 | ₩41,034 | -1.06% | 1만 |
|---|
| 2026.07.14 | ₩41,048 | ₩41,048 | ₩40,941 | ₩40,968 | -0.19% | 1.2만 |
|---|
| 2026.07.13 | ₩40,661 | ₩40,821 | ₩40,661 | ₩40,741 | +0.20% | 3.4천 |
|---|
| 2026.07.10 | ₩40,674 | ₩40,794 | ₩40,634 | ₩40,768 | +0.23% | 1.8만 |
|---|
| 2026.07.09 | ₩41,368 | ₩41,368 | ₩40,568 | ₩40,594 | -1.87% | 7.9천 |
|---|
| 2026.07.08 | ₩40,421 | ₩40,474 | ₩40,367 | ₩40,474 | +0.13% | 4.8천 |
|---|
| 2026.07.07 | ₩40,461 | ₩40,461 | ₩40,394 | ₩40,421 | -0.10% | 8.4천 |
|---|
| 2026.07.06 | ₩40,581 | ₩40,621 | ₩40,581 | ₩40,621 | +0.10% | 1.4천 |
|---|
| 2026.07.02 | ₩40,501 | ₩40,501 | ₩40,141 | ₩40,247 | -0.63% | 2.2천 |
|---|
| 2026.07.01 | ₩40,154 | ₩40,247 | ₩40,127 | ₩40,127 | -0.07% | 1.3만 |
|---|
| 2026.06.30 | ₩41,154 | ₩41,168 | ₩40,234 | ₩40,287 | -2.11% | 3.8천 |
|---|
| 2026.06.29 | ₩40,207 | ₩40,261 | ₩40,007 | ₩40,261 | +0.13% | 3만 |
|---|
| 2026.06.26 | ₩40,207 | ₩40,261 | ₩40,101 | ₩40,194 | -0.03% | 1.3만 |
|---|
| 2026.06.25 | ₩40,087 | ₩40,301 | ₩40,087 | ₩40,234 | +0.37% | 6.5천 |
|---|
| 2026.06.24 | ₩40,221 | ₩40,221 | ₩39,981 | ₩40,021 | -0.50% | 8.2천 |
|---|
| 2026.06.23 | ₩41,141 | ₩41,141 | ₩40,301 | ₩40,327 | -1.98% | 5천 |
|---|
| 2026.06.22 | ₩41,061 | ₩41,114 | ₩41,048 | ₩41,048 | -0.03% | 2.3천 |
|---|
| 2026.06.18 | ₩41,008 | ₩41,021 | ₩40,981 | ₩40,994 | -0.03% | 2.3천 |
|---|
| 2026.06.17 | ₩41,448 | ₩41,528 | ₩40,994 | ₩40,994 | -1.09% | 1.7천 |
|---|
| 2026.06.16 | ₩41,474 | ₩41,488 | ₩41,328 | ₩41,328 | -0.35% | 2.9천 |
|---|
| 2026.06.15 | ₩42,008 | ₩42,008 | ₩41,448 | ₩41,448 | -1.33% | 3.2천 |
|---|
| 2026.06.12 | ₩41,248 | ₩41,408 | ₩41,248 | ₩41,341 | +0.23% | 4.9천 |
|---|
| 2026.06.11 | ₩40,834 | ₩41,194 | ₩40,821 | ₩41,181 | +0.85% | 5.3천 |
|---|
| 2026.06.10 | ₩40,821 | ₩40,914 | ₩40,661 | ₩40,661 | -0.39% | 1.8만 |
|---|
| 2026.06.09 | ₩41,114 | ₩41,128 | ₩40,554 | ₩40,848 | -0.65% | 8.3천 |
|---|
| 2026.06.08 | ₩40,994 | ₩41,114 | ₩40,941 | ₩40,941 | -0.13% | 230.2만 |
|---|
| 2026.06.05 | ₩41,154 | ₩41,154 | ₩40,741 | ₩40,754 | -0.97% | 8.8천 |
|---|
| 2026.06.04 | ₩41,501 | ₩41,568 | ₩41,501 | ₩41,568 | +0.16% | 2.4천 |
|---|
| 2026.06.03 | ₩41,581 | ₩41,608 | ₩41,501 | ₩41,501 | -0.19% | 3.4천 |
|---|
| 2026.06.02 | ₩41,608 | ₩41,728 | ₩41,514 | ₩41,688 | +0.19% | 2.7만 |
|---|
| 2026.06.01 | ₩41,381 | ₩41,501 | ₩41,368 | ₩41,461 | +0.19% | 5.8천 |
|---|
| 2026.05.29 | ₩41,314 | ₩41,341 | ₩41,301 | ₩41,301 | -0.03% | 3.7천 |
|---|
| 2026.05.28 | ₩41,194 | ₩41,354 | ₩41,194 | ₩41,354 | +0.39% | 1.2천 |
|---|
| 2026.05.27 | ₩41,341 | ₩41,341 | ₩41,288 | ₩41,301 | -0.10% | 1.1만 |
|---|
| 2026.05.26 | ₩41,594 | ₩41,594 | ₩41,501 | ₩41,541 | -0.13% | 3.4천 |
|---|
| 2026.05.22 | ₩41,328 | ₩41,354 | ₩41,301 | ₩41,301 | -0.06% | 5.7천 |
|---|
| 2026.05.21 | ₩41,314 | ₩41,341 | ₩41,261 | ₩41,314 | 0.00% | 3.5천 |
|---|
| 2026.05.20 | ₩41,168 | ₩41,341 | ₩41,168 | ₩41,328 | +0.39% | 2.2천 |
|---|
| 2026.05.19 | ₩41,141 | ₩41,248 | ₩41,048 | ₩41,141 | 0.00% | 3.7천 |
|---|
| 2026.05.18 | ₩41,301 | ₩41,421 | ₩41,234 | ₩41,328 | +0.06% | 9.9천 |
|---|
| 2026.05.15 | ₩41,128 | ₩41,234 | ₩41,128 | ₩41,181 | +0.13% | 3.6천 |
|---|
| 2026.05.14 | ₩41,888 | ₩41,888 | ₩41,661 | ₩41,701 | -0.45% | 1.4만 |
|---|
| 2026.05.13 | ₩41,608 | ₩41,741 | ₩41,608 | ₩41,674 | +0.16% | 6.1천 |
|---|
| 2026.05.12 | ₩41,581 | ₩41,741 | ₩41,514 | ₩41,714 | +0.32% | 6.9천 |
|---|
| 2026.05.11 | ₩41,461 | ₩41,808 | ₩41,461 | ₩41,768 | +0.74% | 3.6만 |
|---|
| 2026.05.08 | ₩41,541 | ₩41,568 | ₩41,474 | ₩41,514 | -0.06% | 4만 |
|---|
| 2026.05.07 | ₩41,421 | ₩41,421 | ₩41,314 | ₩41,314 | -0.26% | 2만 |
|---|
| 2026.05.06 | ₩41,594 | ₩41,608 | ₩41,541 | ₩41,594 | 0.00% | 2.5만 |
|---|
| 2026.05.05 | ₩41,368 | ₩41,501 | ₩41,368 | ₩41,461 | +0.23% | 10.6만 |
|---|
| 2026.05.04 | ₩41,368 | ₩41,368 | ₩41,114 | ₩41,114 | -0.61% | 5.9천 |
|---|
| 2026.05.01 | ₩41,941 | ₩41,941 | ₩40,621 | ₩41,261 | -1.62% | 290.9만 |
|---|
| 2026.04.30 | ₩41,168 | ₩41,474 | ₩41,168 | ₩41,461 | +0.71% | 3.9천 |
|---|
| 2026.04.29 | ₩41,194 | ₩41,194 | ₩40,954 | ₩41,048 | -0.36% | 5.4천 |
|---|
| 2026.04.28 | ₩41,034 | ₩41,074 | ₩41,034 | ₩41,074 | +0.10% | 6천 |
|---|
| 2026.04.27 | ₩41,554 | ₩41,554 | ₩41,154 | ₩41,168 | -0.93% | 5.7천 |
|---|
| 2026.04.24 | ₩41,328 | ₩41,328 | ₩41,088 | ₩41,168 | -0.39% | 5.9천 |
|---|
| 2026.04.23 | ₩41,128 | ₩41,141 | ₩41,101 | ₩41,101 | -0.06% | 1.7천 |
|---|
| 2026.04.22 | ₩41,141 | ₩41,181 | ₩41,061 | ₩41,128 | -0.03% | 1.3만 |
|---|
| 2026.04.21 | ₩41,154 | ₩41,154 | ₩40,914 | ₩40,914 | -0.58% | 2.1만 |
|---|
| 2026.04.20 | ₩40,821 | ₩41,154 | ₩40,821 | ₩41,141 | +0.78% | 8.5천 |
|---|
| 2026.04.17 | ₩40,994 | ₩41,101 | ₩40,994 | ₩41,088 | +0.23% | 4.1천 |
|---|
| 2026.04.16 | ₩41,061 | ₩41,074 | ₩40,968 | ₩40,994 | -0.16% | 2.3만 |
|---|
| 2026.04.15 | ₩40,954 | ₩40,981 | ₩40,914 | ₩40,928 | -0.07% | 3.1만 |
|---|
| 2026.04.14 | ₩41,034 | ₩41,088 | ₩40,994 | ₩41,088 | +0.13% | 1.9만 |
|---|
| 2026.04.13 | ₩40,527 | ₩40,928 | ₩40,527 | ₩40,928 | +0.99% | 1만 |
|---|
| 2026.04.10 | ₩40,674 | ₩40,754 | ₩40,674 | ₩40,714 | +0.10% | 4.6천 |
|---|
| 2026.04.09 | ₩40,287 | ₩40,741 | ₩40,287 | ₩40,701 | +1.03% | 4.2천 |
|---|
| 2026.04.08 | ₩40,474 | ₩40,581 | ₩40,421 | ₩40,581 | +0.26% | 4.1천 |
|---|
| 2026.04.07 | ₩40,087 | ₩40,221 | ₩40,034 | ₩40,221 | +0.33% | 1.1만 |
|---|
| 2026.04.06 | ₩40,061 | ₩40,181 | ₩40,061 | ₩40,154 | +0.23% | 9천 |
|---|
| 2026.04.02 | ₩39,887 | ₩40,047 | ₩39,887 | ₩40,047 | +0.40% | 4천 |
|---|
| 2026.04.01 | ₩39,954 | ₩40,074 | ₩39,887 | ₩39,981 | +0.07% | 5.4천 |
|---|
| 2026.03.31 | ₩39,634 | ₩39,807 | ₩39,554 | ₩39,807 | +0.44% | 8.3천 |
|---|
| 2026.03.30 | ₩39,514 | ₩39,514 | ₩39,274 | ₩39,274 | -0.61% | 3.9천 |
|---|
| 2026.03.27 | ₩39,247 | ₩39,421 | ₩39,247 | ₩39,274 | +0.07% | 9.3천 |
|---|
| 2026.03.26 | ₩39,474 | ₩39,554 | ₩39,207 | ₩39,207 | -0.68% | 2만 |
|---|
| 2026.03.25 | ₩39,621 | ₩39,647 | ₩39,581 | ₩39,594 | -0.07% | 3.9천 |
|---|
| 2026.03.24 | ₩39,381 | ₩39,674 | ₩39,381 | ₩39,607 | +0.58% | 8.4천 |
|---|
| 2026.03.23 | ₩39,527 | ₩39,754 | ₩39,487 | ₩39,554 | +0.07% | 1.2만 |
|---|
| 2026.03.20 | ₩39,714 | ₩39,714 | ₩39,221 | ₩39,287 | -1.07% | 1.4만 |
|---|
| 2026.03.19 | ₩39,754 | ₩40,274 | ₩39,661 | ₩40,274 | +1.31% | 1.2만 |
|---|
| 2026.03.18 | ₩40,394 | ₩40,501 | ₩40,047 | ₩40,047 | -0.86% | 7.8천 |
|---|
| 2026.03.17 | ₩40,434 | ₩40,447 | ₩40,367 | ₩40,394 | -0.10% | 1.4만 |
|---|
| 2026.03.16 | ₩40,167 | ₩40,221 | ₩40,127 | ₩40,181 | +0.03% | 1.4만 |
|---|
| 2026.03.13 | ₩40,314 | ₩40,314 | ₩39,887 | ₩39,901 | -1.03% | 2.5만 |
|---|
| 2026.03.12 | ₩40,434 | ₩40,434 | ₩40,221 | ₩40,247 | -0.46% | 7.8천 |
|---|
| 2026.03.11 | ₩40,568 | ₩40,608 | ₩40,447 | ₩40,581 | +0.03% | 4만 |
|---|
| 2026.03.10 | ₩40,568 | ₩40,808 | ₩40,554 | ₩40,568 | 0.00% | 8.9천 |
|---|
| 2026.03.09 | ₩40,007 | ₩40,447 | ₩39,874 | ₩40,447 | +1.10% | 1.2만 |
|---|
| 2026.03.06 | ₩40,127 | ₩40,421 | ₩40,127 | ₩40,327 | +0.50% | 2.1만 |
|---|
| 2026.03.05 | ₩40,287 | ₩40,421 | ₩40,234 | ₩40,421 | +0.33% | 6.9천 |
|---|
| 2026.03.04 | ₩40,314 | ₩40,848 | ₩40,314 | ₩40,821 | +1.26% | 4.4천 |
|---|
| 2026.03.03 | ₩40,688 | ₩40,688 | ₩40,087 | ₩40,594 | -0.23% | 1.8만 |
|---|
| 2026.03.02 | ₩41,328 | ₩41,434 | ₩41,248 | ₩41,434 | +0.26% | 3.9천 |
|---|
| 2026.02.27 | ₩41,448 | ₩41,568 | ₩41,448 | ₩41,568 | +0.29% | 4.2만 |
|---|
| 2026.02.26 | ₩41,408 | ₩41,568 | ₩41,288 | ₩41,554 | +0.35% | 6.1천 |
|---|
| 2026.02.25 | ₩41,394 | ₩41,594 | ₩41,394 | ₩41,541 | +0.35% | 3.6만 |
|---|
| 2026.02.24 | ₩41,234 | ₩41,408 | ₩41,234 | ₩41,394 | +0.39% | 3.3천 |
|---|
| 2026.02.23 | ₩41,008 | ₩41,381 | ₩41,008 | ₩41,221 | +0.52% | 1.1만 |
|---|
| 2026.02.20 | ₩41,048 | ₩41,288 | ₩41,034 | ₩41,288 | +0.58% | 8.7천 |
|---|
| 2026.02.19 | ₩40,674 | ₩41,034 | ₩40,674 | ₩41,034 | +0.89% | 4.9천 |
|---|
| 2026.02.18 | ₩40,808 | ₩41,114 | ₩40,808 | ₩40,994 | +0.46% | 9천 |
|---|
| 2026.02.17 | ₩41,528 | ₩41,528 | ₩40,461 | ₩40,754 | -1.86% | 8.8천 |
|---|
| 2026.02.13 | ₩40,794 | ₩40,941 | ₩40,794 | ₩40,874 | +0.20% | 4.1천 |
|---|
| 2026.02.12 | ₩41,301 | ₩41,301 | ₩40,621 | ₩40,701 | -1.45% | 9.2천 |
|---|
| 2026.02.11 | ₩41,114 | ₩41,194 | ₩40,914 | ₩41,194 | +0.19% | 2.4만 |
|---|
| 2026.02.10 | ₩40,901 | ₩40,981 | ₩40,874 | ₩40,914 | +0.03% | 5.1만 |
|---|
| 2026.02.09 | ₩40,874 | ₩40,968 | ₩40,874 | ₩40,968 | +0.23% | 4.6만 |
|---|
| 2026.02.06 | ₩40,461 | ₩40,608 | ₩40,447 | ₩40,608 | +0.36% | 1.2만 |
|---|
| 2026.02.05 | ₩39,927 | ₩40,167 | ₩39,874 | ₩39,887 | -0.10% | 6.8천 |
|---|
| 2026.02.04 | ₩40,594 | ₩40,594 | ₩40,234 | ₩40,394 | -0.49% | 6.1천 |
|---|
| 2026.02.03 | ₩40,194 | ₩40,354 | ₩40,114 | ₩40,354 | +0.40% | 7.1천 |
|---|
| 2026.02.02 | ₩40,021 | ₩40,394 | ₩39,474 | ₩39,954 | -0.17% | 1.2만 |
|---|
| 2026.01.30 | ₩40,461 | ₩40,461 | ₩40,021 | ₩40,047 | -1.02% | 1.5만 |
|---|
| 2026.01.29 | ₩40,901 | ₩41,301 | ₩39,221 | ₩39,221 | -4.11% | 1.7만 |
|---|
| 2026.01.28 | ₩40,728 | ₩40,741 | ₩40,594 | ₩40,741 | +0.03% | 3.2천 |
|---|
| 2026.01.27 | ₩40,407 | ₩40,621 | ₩40,407 | ₩40,621 | +0.53% | 7.1천 |
|---|
| 2026.01.26 | ₩40,327 | ₩40,381 | ₩40,247 | ₩40,247 | -0.20% | 3.7천 |
|---|
| 2026.01.23 | ₩40,194 | ₩40,608 | ₩40,021 | ₩40,154 | -0.10% | 10.1만 |
|---|
| 2026.01.22 | ₩39,994 | ₩40,034 | ₩39,981 | ₩40,007 | +0.03% | 5.4천 |
|---|
| 2026.01.21 | ₩40,207 | ₩40,207 | ₩39,581 | ₩39,767 | -1.09% | 3.6천 |
|---|
| 2026.01.20 | ₩38,554 | ₩39,487 | ₩38,554 | ₩39,367 | +2.11% | 1.4만 |
|---|
| 2026.01.16 | ₩39,367 | ₩39,407 | ₩39,367 | ₩39,394 | +0.07% | 2.2천 |
|---|
| 2026.01.15 | ₩39,447 | ₩39,514 | ₩39,447 | ₩39,461 | +0.03% | 3.5천 |
|---|
| 2026.01.14 | ₩39,327 | ₩39,381 | ₩39,274 | ₩39,367 | +0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩39,261 | ₩39,261 | ₩39,181 | ₩39,181 | -0.20% | 1.4만 |
|---|
| 2026.01.12 | ₩39,261 | ₩39,581 | ₩39,074 | ₩39,581 | +0.82% | 9.1천 |
|---|
| 2026.01.09 | ₩38,914 | ₩38,994 | ₩38,914 | ₩38,967 | +0.14% | 2.1천 |
|---|
| 2026.01.08 | ₩38,647 | ₩38,794 | ₩38,647 | ₩38,794 | +0.38% | 3.5천 |
|---|
| 2026.01.07 | ₩38,634 | ₩38,660 | ₩38,634 | ₩38,647 | +0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩38,754 | ₩38,847 | ₩38,714 | ₩38,847 | +0.24% | 6.1천 |
|---|
| 2026.01.05 | ₩38,647 | ₩38,647 | ₩38,474 | ₩38,607 | -0.10% | 1.2만 |
|---|
| 2026.01.02 | ₩37,607 | ₩38,234 | ₩37,607 | ₩38,220 | +1.63% | 6.1천 |
|---|
| 2025.12.31 | ₩38,060 | ₩38,060 | ₩37,980 | ₩37,994 | -0.18% | 3.1천 |
|---|
| 2025.12.30 | ₩38,167 | ₩38,234 | ₩38,167 | ₩38,194 | +0.07% | 2.4천 |
|---|
| 2025.12.29 | ₩38,220 | ₩38,234 | ₩38,074 | ₩38,114 | -0.28% | 4.9천 |
|---|
| 2025.12.26 | ₩38,354 | ₩38,407 | ₩38,340 | ₩38,407 | +0.14% | 6.9천 |
|---|
| 2025.12.24 | ₩38,447 | ₩38,447 | ₩38,220 | ₩38,287 | -0.42% | 1.8만 |
|---|
| 2025.12.23 | ₩38,154 | ₩38,260 | ₩38,100 | ₩38,234 | +0.21% | 4.4천 |
|---|
| 2025.12.22 | ₩38,660 | ₩38,660 | ₩38,514 | ₩38,540 | -0.31% | 3.3천 |
|---|
| 2025.12.19 | ₩38,314 | ₩38,407 | ₩38,314 | ₩38,340 | +0.07% | 6.2천 |
|---|
| 2025.12.18 | ₩38,941 | ₩38,941 | ₩38,100 | ₩38,247 | -1.78% | 2.8만 |
|---|
| 2025.12.17 | ₩37,607 | ₩38,167 | ₩37,607 | ₩38,047 | +1.17% | 1.5만 |
|---|
| 2025.12.16 | ₩38,247 | ₩38,247 | ₩38,087 | ₩38,114 | -0.35% | 1.7천 |
|---|
| 2025.12.15 | ₩38,300 | ₩38,300 | ₩38,234 | ₩38,247 | -0.14% | 2천 |
|---|
| 2025.12.12 | ₩38,420 | ₩38,420 | ₩38,154 | ₩38,207 | -0.56% | 2.9천 |
|---|
| 2025.12.11 | ₩37,554 | ₩38,380 | ₩37,554 | ₩38,367 | +2.17% | 5.3천 |
|---|
| 2025.12.10 | ₩37,900 | ₩38,194 | ₩37,900 | ₩38,167 | +0.70% | 2천 |
|---|
| 2025.12.09 | ₩37,860 | ₩37,954 | ₩37,860 | ₩37,887 | +0.07% | 2.7만 |
|---|
| 2025.12.08 | ₩37,847 | ₩37,874 | ₩37,820 | ₩37,847 | 0.00% | 3.7천 |
|---|
| 2025.12.05 | ₩38,340 | ₩38,340 | ₩37,980 | ₩37,980 | -0.94% | 3.2천 |
|---|
| 2025.12.04 | ₩37,994 | ₩38,047 | ₩37,954 | ₩38,007 | +0.04% | 5.1천 |
|---|
| 2025.12.03 | ₩37,914 | ₩38,007 | ₩37,914 | ₩38,007 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩37,860 | ₩37,914 | ₩37,794 | ₩37,887 | +0.07% | 2.7천 |
|---|
| 2025.12.01 | ₩37,954 | ₩37,954 | ₩37,847 | ₩37,847 | -0.28% | 1만 |
|---|
| 2025.11.28 | ₩37,820 | ₩37,954 | ₩37,820 | ₩37,940 | +0.32% | 1.8천 |
|---|
| 2025.11.26 | ₩37,180 | ₩37,860 | ₩37,180 | ₩37,780 | +1.61% | 8.6천 |
|---|
| 2025.11.25 | ₩37,394 | ₩37,527 | ₩37,394 | ₩37,474 | +0.21% | 8.7천 |
|---|
| 2025.11.24 | ₩37,127 | ₩37,274 | ₩37,127 | ₩37,260 | +0.36% | 1.4천 |
|---|
| 2025.11.21 | ₩37,247 | ₩37,247 | ₩36,767 | ₩37,007 | -0.64% | 3.8천 |
|---|
| 2025.11.20 | ₩36,873 | ₩36,967 | ₩36,847 | ₩36,847 | -0.07% | 2.1천 |
|---|
| 2025.11.19 | ₩37,260 | ₩37,260 | ₩37,100 | ₩37,154 | -0.29% | 1.6천 |
|---|
| 2025.11.18 | ₩37,220 | ₩37,274 | ₩37,207 | ₩37,207 | -0.04% | 8.8천 |
|---|
| 2025.11.17 | ₩37,260 | ₩37,434 | ₩37,194 | ₩37,194 | -0.18% | 8.3천 |
|---|
| 2025.11.14 | ₩37,527 | ₩37,554 | ₩37,500 | ₩37,500 | -0.07% | 6.6천 |
|---|
| 2025.11.13 | ₩37,900 | ₩37,967 | ₩37,567 | ₩37,580 | -0.84% | 1.3만 |
|---|
| 2025.11.12 | ₩37,874 | ₩37,954 | ₩37,874 | ₩37,900 | +0.07% | 5천 |
|---|
| 2025.11.11 | ₩37,754 | ₩37,780 | ₩37,714 | ₩37,767 | +0.04% | 8천 |
|---|
| 2025.11.10 | ₩37,660 | ₩37,727 | ₩37,554 | ₩37,714 | +0.14% | 2.2만 |
|---|
| 2025.11.07 | ₩37,140 | ₩37,314 | ₩37,100 | ₩37,314 | +0.47% | 5.4천 |
|---|
| 2025.11.06 | ₩37,300 | ₩37,300 | ₩37,140 | ₩37,180 | -0.32% | 2.8천 |
|---|
| 2025.11.05 | ₩37,167 | ₩37,300 | ₩37,167 | ₩37,247 | +0.22% | 5.3천 |
|---|
| 2025.11.04 | ₩37,047 | ₩37,047 | ₩37,007 | ₩37,007 | -0.11% | 3천 |
|---|
| 2025.11.03 | ₩37,660 | ₩37,660 | ₩37,274 | ₩37,354 | -0.81% | 1.5만 |
|---|
| 2025.10.31 | ₩37,607 | ₩37,607 | ₩37,247 | ₩37,314 | -0.78% | 8.7천 |
|---|
| 2025.10.30 | ₩37,420 | ₩37,420 | ₩37,314 | ₩37,314 | -0.29% | 1.4천 |
|---|
| 2025.10.29 | ₩37,434 | ₩37,434 | ₩37,380 | ₩37,380 | -0.14% | 700 |
|---|
| 2025.10.28 | ₩37,594 | ₩37,594 | ₩37,554 | ₩37,554 | -0.11% | 1.9천 |
|---|
| 2025.10.27 | ₩37,620 | ₩37,620 | ₩37,500 | ₩37,594 | -0.07% | 2.4천 |
|---|
| 2025.10.24 | ₩37,634 | ₩37,647 | ₩37,580 | ₩37,580 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩37,460 | ₩37,474 | ₩37,434 | ₩37,474 | +0.04% | 1.9천 |
|---|
| 2025.10.22 | ₩37,287 | ₩37,287 | ₩37,140 | ₩37,247 | -0.11% | 7.1천 |
|---|
| 2025.10.21 | ₩37,567 | ₩37,567 | ₩36,513 | ₩37,260 | -0.82% | 8.2천 |
|---|
| 2025.10.20 | ₩37,714 | ₩37,714 | ₩37,474 | ₩37,567 | -0.39% | 2.2천 |
|---|
| 2025.10.17 | ₩37,194 | ₩37,234 | ₩37,167 | ₩37,234 | +0.11% | 2.4천 |
|---|
| 2025.10.16 | ₩37,460 | ₩37,527 | ₩37,420 | ₩37,420 | -0.11% | 2.7천 |
|---|
| 2025.10.15 | ₩37,394 | ₩37,394 | ₩37,327 | ₩37,394 | 0.00% | 1.1천 |
|---|
| 2025.10.14 | ₩37,234 | ₩37,234 | ₩37,180 | ₩37,180 | -0.14% | 200 |
|---|
| 2025.10.13 | ₩37,220 | ₩37,220 | ₩37,047 | ₩37,140 | -0.21% | 1천 |
|---|
| 2025.10.10 | ₩36,833 | ₩36,833 | ₩36,727 | ₩36,727 | -0.29% | 500 |
|---|