시장 데이터를 불러오는 중
전체 종목
Cambria Tactical Yield ETF 과거 주가
Cambria Tactical Yield ETF · TYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Tactical Yield ETF · TYLD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,998 | ₩33,998 | ₩33,991 | ₩33,991 | -0.02% | 700 |
| 2026.10.08 | ₩34,011 | ₩34,011 | ₩33,971 | ₩33,984 | -0.08% | 4.2천 |
| 2026.10.07 | ₩33,984 | ₩34,005 | ₩33,984 | ₩33,998 | +0.04% | 6.9천 |
| 2026.10.06 | ₩33,991 | ₩33,991 | ₩33,984 | ₩33,984 | -0.02% | 1.1천 |
| 2026.10.05 | ₩33,998 | ₩33,998 | ₩33,984 | ₩33,998 | 0.00% | 900 |
| 2026.10.02 | ₩33,991 | ₩33,991 | ₩33,971 | ₩33,971 | -0.06% | 1.2만 |
| 2026.10.01 | ₩33,978 | ₩33,991 | ₩33,978 | ₩33,984 | +0.02% | 1.5천 |
| 2026.09.30 | ₩33,984 | ₩33,991 | ₩33,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,991 |
| +0.02% |
| 1천 |
| 2026.09.29 | ₩33,971 | ₩33,971 | ₩33,944 | ₩33,944 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩33,958 | ₩33,971 | ₩33,944 | ₩33,958 | 0.00% | 4.8천 |
|---|
| 2026.09.24 | ₩33,958 | ₩33,958 | ₩33,877 | ₩33,931 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩33,931 | ₩33,938 | ₩33,917 | ₩33,938 | +0.02% | 1.3천 |
|---|
| 2026.09.22 | ₩33,938 | ₩33,991 | ₩33,938 | ₩33,958 | +0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩33,924 | ₩33,984 | ₩33,924 | ₩33,958 | +0.10% | 7.9만 |
|---|
| 2026.09.18 | ₩33,938 | ₩34,105 | ₩33,917 | ₩33,917 | -0.06% | 3.8만 |
|---|
| 2026.09.17 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,186 | ₩34,212 | ₩34,186 | ₩34,212 | +0.08% | 6.4천 |
|---|
| 2026.09.15 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 2.6천 |
|---|
| 2026.09.11 | ₩34,172 | ₩34,186 | ₩34,172 | ₩34,172 | 0.00% | 3.5천 |
|---|
| 2026.09.10 | ₩34,132 | ₩34,159 | ₩34,132 | ₩34,159 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩34,132 | ₩34,192 | ₩34,119 | ₩34,132 | 0.00% | 6.1천 |
|---|
| 2026.09.08 | ₩34,119 | ₩34,119 | ₩34,112 | ₩34,112 | -0.02% | 300 |
|---|
| 2026.09.04 | ₩34,098 | ₩34,132 | ₩34,098 | ₩34,132 | +0.10% | 8.8천 |
|---|
| 2026.09.03 | ₩34,085 | ₩34,089 | ₩34,085 | ₩34,089 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩34,098 | ₩34,105 | ₩34,078 | ₩34,078 | -0.06% | 1.5천 |
|---|
| 2026.09.01 | ₩34,092 | ₩34,105 | ₩34,092 | ₩34,098 | +0.02% | 2.1천 |
|---|
| 2026.08.31 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,038 | ₩34,078 | ₩34,038 | ₩34,078 | +0.12% | 3천 |
|---|
| 2026.08.26 | ₩34,038 | ₩34,072 | ₩34,038 | ₩34,058 | +0.06% | 7천 |
|---|
| 2026.08.25 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,098 | ₩34,112 | ₩34,098 | ₩34,112 | +0.04% | 600 |
|---|
| 2026.08.21 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩34,045 | ₩34,078 | ₩34,045 | ₩34,078 | +0.10% | 2.4천 |
|---|
| 2026.08.19 | ₩34,062 | ₩34,065 | ₩34,045 | ₩34,058 | -0.01% | 8.4천 |
|---|
| 2026.08.18 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,045 | ₩34,045 | ₩34,045 | ₩34,045 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩34,025 | ₩34,045 | ₩34,025 | ₩34,045 | +0.06% | 2.4천 |
|---|
| 2026.08.13 | ₩34,025 | ₩34,045 | ₩34,025 | ₩34,045 | +0.06% | 700 |
|---|
| 2026.08.12 | ₩34,049 | ₩34,049 | ₩34,045 | ₩34,045 | -0.01% | 500 |
|---|
| 2026.08.11 | ₩34,025 | ₩34,038 | ₩34,025 | ₩34,031 | +0.02% | 800 |
|---|
| 2026.08.10 | ₩34,025 | ₩34,025 | ₩34,011 | ₩34,025 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩34,025 | ₩34,031 | ₩33,984 | ₩34,031 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩33,984 | ₩34,065 | ₩33,984 | ₩34,065 | +0.24% | 59.3만 |
|---|
| 2026.08.05 | ₩33,971 | ₩33,971 | ₩33,964 | ₩33,964 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩33,964 | ₩33,971 | ₩33,964 | ₩33,971 | +0.02% | 700 |
|---|
| 2026.08.03 | ₩33,958 | ₩33,971 | ₩33,944 | ₩33,951 | -0.02% | 2.3천 |
|---|
| 2026.07.31 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,944 | ₩33,951 | ₩33,943 | ₩33,951 | +0.02% | 1.9천 |
|---|
| 2026.07.28 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,924 | ₩33,924 | ₩33,917 | ₩33,924 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,917 | ₩33,917 | ₩33,904 | ₩33,911 | -0.02% | 500 |
|---|
| 2026.07.22 | ₩33,904 | ₩33,911 | ₩33,904 | ₩33,911 | +0.02% | 900 |
|---|
| 2026.07.21 | ₩33,917 | ₩33,931 | ₩33,904 | ₩33,911 | -0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,917 | ₩33,917 | ₩33,911 | ₩33,911 | -0.02% | 1천 |
|---|
| 2026.07.17 | ₩33,904 | ₩33,904 | ₩33,850 | ₩33,897 | -0.02% | 2.4만 |
|---|
| 2026.07.16 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩33,931 | ₩33,931 | ₩33,837 | ₩33,864 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,944 | ₩33,944 | ₩33,924 | ₩33,924 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩33,904 | ₩33,924 | ₩33,904 | ₩33,924 | +0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩33,904 | ₩33,911 | ₩33,892 | ₩33,911 | +0.02% | 4.4천 |
|---|
| 2026.07.07 | ₩33,904 | ₩33,911 | ₩33,904 | ₩33,911 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩33,917 | ₩33,924 | ₩33,904 | ₩33,924 | +0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩33,904 | ₩33,904 | ₩33,877 | ₩33,877 | -0.08% | 2.1천 |
|---|
| 2026.07.01 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,897 | +0.06% | 2.2천 |
|---|
| 2026.06.30 | ₩33,891 | ₩33,904 | ₩33,891 | ₩33,897 | +0.02% | 700 |
|---|
| 2026.06.29 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,891 | ₩33,904 | ₩33,891 | ₩33,904 | +0.04% | 8.3천 |
|---|
| 2026.06.25 | ₩33,877 | ₩33,884 | ₩33,877 | ₩33,884 | +0.02% | 300 |
|---|
| 2026.06.24 | ₩33,877 | ₩33,877 | ₩33,864 | ₩33,870 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,869 | ₩33,870 | ₩33,869 | ₩33,870 | +0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩33,864 | ₩33,877 | ₩33,864 | ₩33,870 | +0.02% | 4.4천 |
|---|
| 2026.06.18 | ₩33,864 | ₩33,864 | ₩33,857 | ₩33,857 | -0.02% | 3.3천 |
|---|
| 2026.06.17 | ₩33,993 | ₩34,011 | ₩33,993 | ₩33,998 | +0.02% | 5.8천 |
|---|
| 2026.06.16 | ₩33,984 | ₩33,998 | ₩33,984 | ₩33,991 | +0.02% | 800 |
|---|
| 2026.06.15 | ₩33,998 | ₩33,998 | ₩33,991 | ₩33,991 | -0.02% | 1.8천 |
|---|
| 2026.06.12 | ₩33,984 | ₩33,984 | ₩33,983 | ₩33,983 | -0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩33,958 | ₩34,038 | ₩33,938 | ₩33,998 | +0.12% | 8.7천 |
|---|
| 2026.06.10 | ₩33,984 | ₩33,984 | ₩33,971 | ₩33,971 | -0.04% | 500 |
|---|
| 2026.06.09 | ₩33,984 | ₩33,984 | ₩33,958 | ₩33,971 | -0.04% | 900 |
|---|
| 2026.06.08 | ₩33,964 | ₩33,964 | ₩33,964 | ₩33,964 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,971 | ₩33,971 | ₩33,964 | ₩33,964 | -0.02% | 400 |
|---|
| 2026.06.04 | ₩33,944 | ₩33,958 | ₩33,931 | ₩33,938 | -0.02% | 4.1천 |
|---|
| 2026.06.03 | ₩33,958 | ₩33,958 | ₩33,944 | ₩33,951 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩33,944 | ₩33,951 | ₩33,944 | ₩33,951 | +0.02% | 5.1천 |
|---|
| 2026.06.01 | ₩33,958 | ₩33,958 | ₩33,951 | ₩33,951 | -0.02% | 1.3천 |
|---|
| 2026.05.29 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,938 | ₩33,938 | ₩33,938 | ₩33,938 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,917 | ₩33,917 | ₩33,904 | ₩33,911 | -0.02% | 2.8천 |
|---|
| 2026.05.22 | ₩33,931 | ₩33,931 | ₩33,917 | ₩33,917 | -0.04% | 1.5천 |
|---|
| 2026.05.21 | ₩33,917 | ₩33,917 | ₩33,911 | ₩33,911 | -0.02% | 200 |
|---|
| 2026.05.20 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩33,884 | ₩33,884 | ₩33,877 | ₩33,877 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,877 | ₩33,877 | ₩33,864 | ₩33,877 | 0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩33,891 | ₩33,891 | ₩33,877 | ₩33,884 | -0.02% | 1.2천 |
|---|
| 2026.05.11 | ₩33,884 | ₩33,884 | ₩33,884 | ₩33,884 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩33,870 | ₩33,870 | ₩33,850 | ₩33,850 | -0.06% | 900 |
|---|
| 2026.05.07 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,824 | ₩33,824 | ₩33,810 | ₩33,810 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,931 | ₩33,931 | ₩33,770 | ₩33,770 | -0.47% | 5천 |
|---|
| 2026.04.30 | ₩33,797 | ₩33,810 | ₩33,783 | ₩33,783 | -0.04% | 5.8천 |
|---|
| 2026.04.29 | ₩33,797 | ₩33,801 | ₩33,785 | ₩33,797 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩33,803 | ₩33,803 | ₩33,797 | ₩33,797 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩33,803 | ₩33,803 | ₩33,797 | ₩33,797 | -0.02% | 1.3천 |
|---|
| 2026.04.24 | ₩33,797 | ₩33,797 | ₩33,797 | ₩33,797 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,790 | ₩33,790 | ₩33,783 | ₩33,783 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩33,797 | ₩33,797 | ₩33,790 | ₩33,790 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩33,797 | ₩33,797 | ₩33,777 | ₩33,777 | -0.06% | 700 |
|---|
| 2026.04.20 | ₩33,790 | ₩33,790 | ₩33,790 | ₩33,790 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩33,797 | ₩33,797 | ₩33,750 | ₩33,782 | -0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩33,783 | ₩33,783 | ₩33,777 | ₩33,777 | -0.02% | 500 |
|---|
| 2026.04.15 | ₩33,770 | ₩33,783 | ₩33,763 | ₩33,777 | +0.02% | 2.2천 |
|---|
| 2026.04.14 | ₩33,756 | ₩33,783 | ₩33,756 | ₩33,783 | +0.08% | 2.4천 |
|---|
| 2026.04.13 | ₩33,743 | ₩33,743 | ₩33,736 | ₩33,743 | 0.00% | 2.6천 |
|---|
| 2026.04.10 | ₩33,743 | ₩33,756 | ₩33,743 | ₩33,756 | +0.04% | 3천 |
|---|
| 2026.04.09 | ₩33,743 | ₩33,743 | ₩33,723 | ₩33,723 | -0.06% | 600 |
|---|
| 2026.04.08 | ₩33,716 | ₩33,732 | ₩33,716 | ₩33,723 | +0.02% | 2.3천 |
|---|
| 2026.04.07 | ₩33,730 | ₩33,730 | ₩33,716 | ₩33,716 | -0.04% | 2.8천 |
|---|
| 2026.04.06 | ₩33,716 | ₩33,730 | ₩33,703 | ₩33,730 | +0.04% | 1.6만 |
|---|
| 2026.04.02 | ₩33,730 | ₩33,736 | ₩33,730 | ₩33,736 | +0.02% | 1.3천 |
|---|
| 2026.04.01 | ₩33,693 | ₩33,730 | ₩33,693 | ₩33,730 | +0.11% | 2.2천 |
|---|
| 2026.03.31 | ₩33,703 | ₩33,730 | ₩33,696 | ₩33,716 | +0.04% | 4.5천 |
|---|
| 2026.03.30 | ₩33,689 | ₩33,696 | ₩33,689 | ₩33,696 | +0.02% | 500 |
|---|
| 2026.03.27 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩33,663 | ₩33,669 | ₩33,663 | ₩33,669 | +0.02% | 500 |
|---|
| 2026.03.25 | ₩33,689 | ₩33,696 | ₩33,676 | ₩33,696 | +0.02% | 1.5천 |
|---|
| 2026.03.24 | ₩33,663 | ₩33,689 | ₩33,663 | ₩33,689 | +0.08% | 9.1천 |
|---|
| 2026.03.23 | ₩33,676 | ₩33,676 | ₩33,622 | ₩33,663 | -0.04% | 1.8만 |
|---|
| 2026.03.20 | ₩33,689 | ₩33,689 | ₩33,676 | ₩33,689 | 0.00% | 4.1천 |
|---|
| 2026.03.19 | ₩33,971 | ₩33,984 | ₩33,971 | ₩33,984 | +0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,958 | ₩33,971 | ₩33,958 | ₩33,971 | +0.04% | 4.7천 |
|---|
| 2026.03.17 | ₩33,947 | ₩33,998 | ₩33,947 | ₩33,998 | +0.15% | 1.3만 |
|---|
| 2026.03.16 | ₩33,958 | ₩33,971 | ₩33,958 | ₩33,971 | +0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩33,931 | ₩33,944 | ₩33,931 | ₩33,938 | +0.02% | 1.5만 |
|---|
| 2026.03.12 | ₩33,931 | ₩33,931 | ₩33,924 | ₩33,924 | -0.02% | 300 |
|---|
| 2026.03.11 | ₩33,931 | ₩33,931 | ₩33,924 | ₩33,924 | -0.02% | 200 |
|---|
| 2026.03.10 | ₩33,924 | ₩33,931 | ₩33,924 | ₩33,924 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩33,931 | ₩33,984 | ₩33,919 | ₩33,944 | +0.04% | 9.2천 |
|---|
| 2026.03.06 | ₩33,917 | ₩33,924 | ₩33,917 | ₩33,924 | +0.02% | 200 |
|---|
| 2026.03.05 | ₩33,911 | ₩33,930 | ₩33,911 | ₩33,915 | +0.01% | 1.7천 |
|---|
| 2026.03.04 | ₩33,917 | ₩33,917 | ₩33,915 | ₩33,915 | -0.01% | 2.6천 |
|---|
| 2026.03.03 | ₩33,891 | ₩33,931 | ₩33,891 | ₩33,917 | +0.08% | 8.6천 |
|---|
| 2026.03.02 | ₩33,904 | ₩33,917 | ₩33,900 | ₩33,917 | +0.04% | 1.8천 |
|---|
| 2026.02.27 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩33,891 | ₩33,897 | ₩33,884 | ₩33,897 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,904 | +0.08% | 2.7천 |
|---|
| 2026.02.24 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,877 | ₩33,904 | ₩33,877 | ₩33,904 | +0.08% | 3.5천 |
|---|
| 2026.02.20 | ₩33,870 | ₩33,870 | ₩33,870 | ₩33,870 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,857 | ₩33,857 | ₩33,850 | ₩33,857 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,861 | ₩33,861 | ₩33,857 | ₩33,857 | -0.01% | 900 |
|---|
| 2026.02.13 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩33,842 | ₩33,864 | ₩33,824 | ₩33,864 | +0.06% | 4.7천 |
|---|
| 2026.02.11 | ₩33,837 | ₩33,850 | ₩33,837 | ₩33,844 | +0.02% | 5.5천 |
|---|
| 2026.02.10 | ₩33,837 | ₩33,864 | ₩33,824 | ₩33,844 | +0.02% | 1.3만 |
|---|
| 2026.02.09 | ₩33,844 | ₩33,844 | ₩33,844 | ₩33,844 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩33,850 | ₩33,857 | ₩33,850 | ₩33,857 | +0.02% | 500 |
|---|
| 2026.02.04 | ₩33,864 | ₩33,864 | ₩33,857 | ₩33,857 | -0.02% | 2천 |
|---|
| 2026.02.03 | ₩33,864 | ₩33,864 | ₩33,857 | ₩33,857 | -0.02% | 400 |
|---|
| 2026.02.02 | ₩33,857 | ₩33,877 | ₩33,857 | ₩33,857 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩33,857 | ₩33,857 | ₩33,857 | ₩33,857 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,850 | ₩33,850 | ₩33,844 | ₩33,845 | -0.02% | 1.2천 |
|---|
| 2026.01.28 | ₩33,837 | ₩33,844 | ₩33,837 | ₩33,844 | +0.02% | 1.7천 |
|---|
| 2026.01.27 | ₩33,810 | ₩33,850 | ₩33,810 | ₩33,824 | +0.04% | 2.3만 |
|---|
| 2026.01.26 | ₩33,837 | ₩33,850 | ₩33,824 | ₩33,837 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩33,837 | ₩33,837 | ₩33,810 | ₩33,810 | -0.08% | 3.5천 |
|---|
| 2026.01.22 | ₩33,824 | ₩33,824 | ₩33,810 | ₩33,817 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩33,797 | ₩33,824 | ₩33,797 | ₩33,810 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩33,824 | ₩33,824 | ₩33,797 | ₩33,810 | -0.04% | 13.1만 |
|---|
| 2026.01.16 | ₩33,797 | ₩33,803 | ₩33,797 | ₩33,803 | +0.02% | 1천 |
|---|
| 2026.01.15 | ₩33,783 | ₩33,797 | ₩33,783 | ₩33,790 | +0.02% | 2.3천 |
|---|
| 2026.01.14 | ₩33,790 | ₩33,790 | ₩33,596 | ₩33,790 | 0.00% | 5.3천 |
|---|
| 2026.01.13 | ₩33,783 | ₩33,790 | ₩33,783 | ₩33,790 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩33,783 | ₩33,790 | ₩33,783 | ₩33,790 | +0.02% | 200 |
|---|
| 2026.01.09 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,783 | ₩33,790 | ₩33,783 | ₩33,790 | +0.02% | 1천 |
|---|
| 2026.01.07 | ₩33,783 | ₩33,793 | ₩33,782 | ₩33,793 | +0.03% | 1.6천 |
|---|
| 2026.01.06 | ₩33,773 | ₩33,797 | ₩33,770 | ₩33,797 | +0.07% | 3.1천 |
|---|
| 2026.01.05 | ₩33,756 | ₩33,770 | ₩33,730 | ₩33,756 | 0.00% | 4.8천 |
|---|
| 2026.01.02 | ₩33,769 | ₩33,769 | ₩33,730 | ₩33,730 | -0.12% | 4.8천 |
|---|
| 2025.12.31 | ₩33,755 | ₩33,755 | ₩33,730 | ₩33,743 | -0.04% | 7천 |
|---|
| 2025.12.30 | ₩33,736 | ₩33,736 | ₩33,736 | ₩33,736 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,730 | ₩33,735 | ₩33,730 | ₩33,730 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩33,730 | ₩33,756 | ₩33,730 | ₩33,756 | +0.08% | 5천 |
|---|
| 2025.12.24 | ₩33,723 | ₩33,730 | ₩33,723 | ₩33,730 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩33,716 | ₩33,716 | ₩33,710 | ₩33,710 | -0.02% | 1.7천 |
|---|
| 2025.12.22 | ₩33,703 | ₩33,730 | ₩33,703 | ₩33,716 | +0.04% | 5천 |
|---|
| 2025.12.19 | ₩33,703 | ₩33,743 | ₩33,696 | ₩33,723 | +0.06% | 7.1천 |
|---|
| 2025.12.18 | ₩33,689 | ₩33,689 | ₩33,683 | ₩33,683 | -0.02% | 1.7천 |
|---|
| 2025.12.17 | ₩34,226 | ₩34,239 | ₩34,212 | ₩34,226 | 0.00% | 3.6천 |
|---|
| 2025.12.16 | ₩34,238 | ₩34,238 | ₩34,206 | ₩34,226 | -0.04% | 1.6천 |
|---|
| 2025.12.15 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,226 | ₩34,226 | ₩34,218 | ₩34,219 | -0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩34,214 | ₩34,219 | ₩34,210 | ₩34,219 | +0.02% | 700 |
|---|
| 2025.12.10 | ₩34,204 | ₩34,206 | ₩34,199 | ₩34,206 | +0.00% | 3천 |
|---|
| 2025.12.09 | ₩34,207 | ₩34,212 | ₩34,172 | ₩34,186 | -0.06% | 7.9천 |
|---|
| 2025.12.08 | ₩34,199 | ₩34,199 | ₩34,191 | ₩34,192 | -0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩34,212 | ₩34,212 | ₩34,206 | ₩34,206 | -0.02% | 3.3천 |
|---|
| 2025.12.04 | ₩34,192 | ₩34,199 | ₩34,192 | ₩34,199 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩34,186 | ₩34,199 | ₩34,159 | ₩34,159 | -0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩34,172 | ₩34,186 | ₩34,172 | ₩34,179 | +0.02% | 2.4천 |
|---|
| 2025.12.01 | ₩34,186 | ₩34,186 | ₩34,172 | ₩34,172 | -0.04% | 1.1천 |
|---|
| 2025.11.28 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,159 | ₩34,159 | ₩34,145 | ₩34,145 | -0.04% | 2.9천 |
|---|
| 2025.11.25 | ₩34,145 | ₩34,152 | ₩34,145 | ₩34,145 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩34,145 | ₩34,159 | ₩34,144 | ₩34,152 | +0.02% | 1.7천 |
|---|
| 2025.11.21 | ₩34,139 | ₩34,139 | ₩34,139 | ₩34,139 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 2.1천 |
|---|
| 2025.11.18 | ₩34,119 | ₩34,125 | ₩34,119 | ₩34,125 | +0.02% | 400 |
|---|
| 2025.11.17 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩34,119 | ₩34,119 | ₩34,112 | ₩34,112 | -0.02% | 700 |
|---|
| 2025.11.13 | ₩34,105 | ₩34,119 | ₩34,105 | ₩34,105 | 0.00% | 8.7천 |
|---|
| 2025.11.12 | ₩34,105 | ₩34,105 | ₩34,092 | ₩34,098 | -0.02% | 4.1천 |
|---|
| 2025.11.11 | ₩34,105 | ₩34,119 | ₩34,092 | ₩34,092 | -0.04% | 4.3천 |
|---|
| 2025.11.10 | ₩34,105 | ₩34,105 | ₩34,052 | ₩34,098 | -0.02% | 3.4천 |
|---|
| 2025.11.07 | ₩34,119 | ₩34,145 | ₩34,105 | ₩34,119 | 0.00% | 8천 |
|---|
| 2025.11.06 | ₩34,105 | ₩34,112 | ₩34,105 | ₩34,112 | +0.02% | 1.5천 |
|---|
| 2025.11.05 | ₩34,092 | ₩34,092 | ₩34,085 | ₩34,085 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩34,052 | ₩34,092 | ₩34,052 | ₩34,078 | +0.08% | 1.7천 |
|---|
| 2025.10.31 | ₩34,038 | ₩34,092 | ₩34,038 | ₩34,078 | +0.12% | 7.5천 |
|---|
| 2025.10.30 | ₩33,998 | ₩34,058 | ₩33,998 | ₩34,058 | +0.18% | 200 |
|---|
| 2025.10.29 | ₩34,038 | ₩34,052 | ₩33,998 | ₩34,025 | -0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,998 | ₩34,025 | ₩33,998 | ₩34,025 | +0.08% | 700 |
|---|
| 2025.10.27 | ₩34,052 | ₩34,052 | ₩33,998 | ₩34,025 | -0.08% | 1천 |
|---|
| 2025.10.24 | ₩34,052 | ₩34,052 | ₩34,011 | ₩34,031 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩34,019 | ₩34,019 | ₩33,984 | ₩34,005 | -0.04% | 3.2천 |
|---|
| 2025.10.22 | ₩33,984 | ₩33,991 | ₩33,958 | ₩33,991 | +0.02% | 4.3천 |
|---|
| 2025.10.21 | ₩34,025 | ₩34,025 | ₩33,971 | ₩33,984 | -0.12% | 4.3천 |
|---|
| 2025.10.20 | ₩34,132 | ₩34,132 | ₩33,958 | ₩33,978 | -0.45% | 5.3천 |
|---|
| 2025.10.17 | ₩34,006 | ₩34,006 | ₩33,958 | ₩33,978 | -0.08% | 3.1천 |
|---|
| 2025.10.16 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,944 | ₩33,998 | ₩33,944 | ₩33,978 | +0.10% | 400 |
|---|
| 2025.10.13 | ₩34,119 | ₩34,119 | ₩33,984 | ₩33,984 | -0.39% | 2.3천 |
|---|
| 2025.10.10 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|