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 | ₩34,002 | ₩34,002 | ₩33,995 | ₩33,995 | -0.02% | 700 |
| 2026.10.08 | ₩34,015 | ₩34,015 | ₩33,975 | ₩33,988 | -0.08% | 4.2천 |
| 2026.10.07 | ₩33,988 | ₩34,008 | ₩33,988 | ₩34,002 | +0.04% | 6.9천 |
| 2026.10.06 | ₩33,995 | ₩33,995 | ₩33,988 | ₩33,988 | -0.02% | 1.1천 |
| 2026.10.05 | ₩34,002 | ₩34,002 | ₩33,988 | ₩34,002 | 0.00% | 900 |
| 2026.10.02 | ₩33,995 | ₩33,995 | ₩33,975 | ₩33,975 | -0.06% | 1.2만 |
| 2026.10.01 | ₩33,982 | ₩33,995 | ₩33,982 | ₩33,988 | +0.02% | 1.5천 |
| 2026.09.30 | ₩33,988 | ₩33,995 | ₩33,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,995 |
| +0.02% |
| 1천 |
| 2026.09.29 | ₩33,975 | ₩33,975 | ₩33,948 | ₩33,948 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩33,961 | ₩33,975 | ₩33,948 | ₩33,961 | 0.00% | 4.8천 |
|---|
| 2026.09.24 | ₩33,961 | ₩33,961 | ₩33,881 | ₩33,935 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩33,935 | ₩33,941 | ₩33,921 | ₩33,941 | +0.02% | 1.3천 |
|---|
| 2026.09.22 | ₩33,941 | ₩33,995 | ₩33,941 | ₩33,961 | +0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩33,928 | ₩33,988 | ₩33,928 | ₩33,961 | +0.10% | 7.9만 |
|---|
| 2026.09.18 | ₩33,941 | ₩34,109 | ₩33,921 | ₩33,921 | -0.06% | 3.8만 |
|---|
| 2026.09.17 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,189 | ₩34,216 | ₩34,189 | ₩34,216 | +0.08% | 6.4천 |
|---|
| 2026.09.15 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 2.6천 |
|---|
| 2026.09.11 | ₩34,176 | ₩34,189 | ₩34,176 | ₩34,176 | 0.00% | 3.5천 |
|---|
| 2026.09.10 | ₩34,136 | ₩34,163 | ₩34,136 | ₩34,163 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩34,136 | ₩34,196 | ₩34,122 | ₩34,136 | 0.00% | 6.1천 |
|---|
| 2026.09.08 | ₩34,122 | ₩34,122 | ₩34,116 | ₩34,116 | -0.02% | 300 |
|---|
| 2026.09.04 | ₩34,102 | ₩34,136 | ₩34,102 | ₩34,136 | +0.10% | 8.8천 |
|---|
| 2026.09.03 | ₩34,089 | ₩34,093 | ₩34,089 | ₩34,093 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩34,102 | ₩34,109 | ₩34,082 | ₩34,082 | -0.06% | 1.5천 |
|---|
| 2026.09.01 | ₩34,096 | ₩34,109 | ₩34,096 | ₩34,102 | +0.02% | 2.1천 |
|---|
| 2026.08.31 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,075 | ₩34,075 | ₩34,075 | ₩34,075 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,042 | ₩34,082 | ₩34,042 | ₩34,082 | +0.12% | 3천 |
|---|
| 2026.08.26 | ₩34,042 | ₩34,075 | ₩34,042 | ₩34,062 | +0.06% | 7천 |
|---|
| 2026.08.25 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,102 | ₩34,116 | ₩34,102 | ₩34,116 | +0.04% | 600 |
|---|
| 2026.08.21 | ₩34,096 | ₩34,096 | ₩34,096 | ₩34,096 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩34,049 | ₩34,082 | ₩34,049 | ₩34,082 | +0.10% | 2.4천 |
|---|
| 2026.08.19 | ₩34,066 | ₩34,069 | ₩34,049 | ₩34,062 | -0.01% | 8.4천 |
|---|
| 2026.08.18 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩34,029 | ₩34,049 | ₩34,029 | ₩34,049 | +0.06% | 2.4천 |
|---|
| 2026.08.13 | ₩34,029 | ₩34,049 | ₩34,029 | ₩34,049 | +0.06% | 700 |
|---|
| 2026.08.12 | ₩34,053 | ₩34,053 | ₩34,049 | ₩34,049 | -0.01% | 500 |
|---|
| 2026.08.11 | ₩34,029 | ₩34,042 | ₩34,029 | ₩34,035 | +0.02% | 800 |
|---|
| 2026.08.10 | ₩34,029 | ₩34,029 | ₩34,015 | ₩34,029 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩34,029 | ₩34,035 | ₩33,988 | ₩34,035 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩33,988 | ₩34,069 | ₩33,988 | ₩34,069 | +0.24% | 59.3만 |
|---|
| 2026.08.05 | ₩33,975 | ₩33,975 | ₩33,968 | ₩33,968 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩33,968 | ₩33,975 | ₩33,968 | ₩33,975 | +0.02% | 700 |
|---|
| 2026.08.03 | ₩33,961 | ₩33,975 | ₩33,948 | ₩33,955 | -0.02% | 2.3천 |
|---|
| 2026.07.31 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,948 | ₩33,948 | ₩33,948 | ₩33,948 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,948 | ₩33,955 | ₩33,947 | ₩33,955 | +0.02% | 1.9천 |
|---|
| 2026.07.28 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,928 | ₩33,928 | ₩33,921 | ₩33,928 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩33,921 | ₩33,921 | ₩33,921 | ₩33,921 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,921 | ₩33,921 | ₩33,908 | ₩33,915 | -0.02% | 500 |
|---|
| 2026.07.22 | ₩33,908 | ₩33,915 | ₩33,908 | ₩33,915 | +0.02% | 900 |
|---|
| 2026.07.21 | ₩33,921 | ₩33,935 | ₩33,908 | ₩33,915 | -0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,921 | ₩33,921 | ₩33,915 | ₩33,915 | -0.02% | 1천 |
|---|
| 2026.07.17 | ₩33,908 | ₩33,908 | ₩33,854 | ₩33,901 | -0.02% | 2.4만 |
|---|
| 2026.07.16 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩33,935 | ₩33,935 | ₩33,841 | ₩33,868 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,948 | ₩33,948 | ₩33,928 | ₩33,928 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩33,908 | ₩33,928 | ₩33,908 | ₩33,928 | +0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩33,908 | ₩33,915 | ₩33,896 | ₩33,915 | +0.02% | 4.4천 |
|---|
| 2026.07.07 | ₩33,908 | ₩33,915 | ₩33,908 | ₩33,915 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩33,921 | ₩33,928 | ₩33,908 | ₩33,928 | +0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩33,908 | ₩33,908 | ₩33,881 | ₩33,881 | -0.08% | 2.1천 |
|---|
| 2026.07.01 | ₩33,881 | ₩33,908 | ₩33,881 | ₩33,901 | +0.06% | 2.2천 |
|---|
| 2026.06.30 | ₩33,894 | ₩33,908 | ₩33,894 | ₩33,901 | +0.02% | 700 |
|---|
| 2026.06.29 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,894 | ₩33,908 | ₩33,894 | ₩33,908 | +0.04% | 8.3천 |
|---|
| 2026.06.25 | ₩33,881 | ₩33,888 | ₩33,881 | ₩33,888 | +0.02% | 300 |
|---|
| 2026.06.24 | ₩33,881 | ₩33,881 | ₩33,868 | ₩33,874 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,873 | ₩33,874 | ₩33,873 | ₩33,874 | +0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩33,868 | ₩33,881 | ₩33,868 | ₩33,874 | +0.02% | 4.4천 |
|---|
| 2026.06.18 | ₩33,868 | ₩33,868 | ₩33,861 | ₩33,861 | -0.02% | 3.3천 |
|---|
| 2026.06.17 | ₩33,996 | ₩34,015 | ₩33,996 | ₩34,002 | +0.02% | 5.8천 |
|---|
| 2026.06.16 | ₩33,988 | ₩34,002 | ₩33,988 | ₩33,995 | +0.02% | 800 |
|---|
| 2026.06.15 | ₩34,002 | ₩34,002 | ₩33,995 | ₩33,995 | -0.02% | 1.8천 |
|---|
| 2026.06.12 | ₩33,988 | ₩33,988 | ₩33,987 | ₩33,987 | -0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩33,961 | ₩34,042 | ₩33,941 | ₩34,002 | +0.12% | 8.7천 |
|---|
| 2026.06.10 | ₩33,988 | ₩33,988 | ₩33,975 | ₩33,975 | -0.04% | 500 |
|---|
| 2026.06.09 | ₩33,988 | ₩33,988 | ₩33,961 | ₩33,975 | -0.04% | 900 |
|---|
| 2026.06.08 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,975 | ₩33,975 | ₩33,968 | ₩33,968 | -0.02% | 400 |
|---|
| 2026.06.04 | ₩33,948 | ₩33,961 | ₩33,935 | ₩33,941 | -0.02% | 4.1천 |
|---|
| 2026.06.03 | ₩33,961 | ₩33,961 | ₩33,948 | ₩33,955 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩33,948 | ₩33,955 | ₩33,948 | ₩33,955 | +0.02% | 5.1천 |
|---|
| 2026.06.01 | ₩33,961 | ₩33,961 | ₩33,955 | ₩33,955 | -0.02% | 1.3천 |
|---|
| 2026.05.29 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,941 | ₩33,941 | ₩33,941 | ₩33,941 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,935 | ₩33,935 | ₩33,935 | ₩33,935 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,921 | ₩33,921 | ₩33,908 | ₩33,915 | -0.02% | 2.8천 |
|---|
| 2026.05.22 | ₩33,935 | ₩33,935 | ₩33,921 | ₩33,921 | -0.04% | 1.5천 |
|---|
| 2026.05.21 | ₩33,921 | ₩33,921 | ₩33,915 | ₩33,915 | -0.02% | 200 |
|---|
| 2026.05.20 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩33,888 | ₩33,888 | ₩33,881 | ₩33,881 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,881 | ₩33,881 | ₩33,868 | ₩33,881 | 0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩33,894 | ₩33,894 | ₩33,881 | ₩33,888 | -0.02% | 1.2천 |
|---|
| 2026.05.11 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩33,874 | ₩33,874 | ₩33,854 | ₩33,854 | -0.06% | 900 |
|---|
| 2026.05.07 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,827 | ₩33,827 | ₩33,827 | ₩33,827 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,827 | ₩33,827 | ₩33,814 | ₩33,814 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,935 | ₩33,935 | ₩33,774 | ₩33,774 | -0.47% | 5천 |
|---|
| 2026.04.30 | ₩33,801 | ₩33,814 | ₩33,787 | ₩33,787 | -0.04% | 5.8천 |
|---|
| 2026.04.29 | ₩33,801 | ₩33,805 | ₩33,788 | ₩33,801 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩33,807 | ₩33,807 | ₩33,801 | ₩33,801 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩33,807 | ₩33,807 | ₩33,801 | ₩33,801 | -0.02% | 1.3천 |
|---|
| 2026.04.24 | ₩33,801 | ₩33,801 | ₩33,801 | ₩33,801 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,794 | ₩33,794 | ₩33,787 | ₩33,787 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩33,801 | ₩33,801 | ₩33,794 | ₩33,794 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩33,801 | ₩33,801 | ₩33,780 | ₩33,780 | -0.06% | 700 |
|---|
| 2026.04.20 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩33,801 | ₩33,801 | ₩33,754 | ₩33,786 | -0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩33,787 | ₩33,787 | ₩33,780 | ₩33,780 | -0.02% | 500 |
|---|
| 2026.04.15 | ₩33,774 | ₩33,787 | ₩33,767 | ₩33,780 | +0.02% | 2.2천 |
|---|
| 2026.04.14 | ₩33,760 | ₩33,787 | ₩33,760 | ₩33,787 | +0.08% | 2.4천 |
|---|
| 2026.04.13 | ₩33,747 | ₩33,747 | ₩33,740 | ₩33,747 | 0.00% | 2.6천 |
|---|
| 2026.04.10 | ₩33,747 | ₩33,760 | ₩33,747 | ₩33,760 | +0.04% | 3천 |
|---|
| 2026.04.09 | ₩33,747 | ₩33,747 | ₩33,727 | ₩33,727 | -0.06% | 600 |
|---|
| 2026.04.08 | ₩33,720 | ₩33,736 | ₩33,720 | ₩33,727 | +0.02% | 2.3천 |
|---|
| 2026.04.07 | ₩33,733 | ₩33,733 | ₩33,720 | ₩33,720 | -0.04% | 2.8천 |
|---|
| 2026.04.06 | ₩33,720 | ₩33,733 | ₩33,707 | ₩33,733 | +0.04% | 1.6만 |
|---|
| 2026.04.02 | ₩33,733 | ₩33,740 | ₩33,733 | ₩33,740 | +0.02% | 1.3천 |
|---|
| 2026.04.01 | ₩33,697 | ₩33,733 | ₩33,697 | ₩33,733 | +0.11% | 2.2천 |
|---|
| 2026.03.31 | ₩33,707 | ₩33,733 | ₩33,700 | ₩33,720 | +0.04% | 4.5천 |
|---|
| 2026.03.30 | ₩33,693 | ₩33,700 | ₩33,693 | ₩33,700 | +0.02% | 500 |
|---|
| 2026.03.27 | ₩33,693 | ₩33,693 | ₩33,693 | ₩33,693 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩33,666 | ₩33,673 | ₩33,666 | ₩33,673 | +0.02% | 500 |
|---|
| 2026.03.25 | ₩33,693 | ₩33,700 | ₩33,680 | ₩33,700 | +0.02% | 1.5천 |
|---|
| 2026.03.24 | ₩33,666 | ₩33,693 | ₩33,666 | ₩33,693 | +0.08% | 9.1천 |
|---|
| 2026.03.23 | ₩33,680 | ₩33,680 | ₩33,626 | ₩33,666 | -0.04% | 1.8만 |
|---|
| 2026.03.20 | ₩33,693 | ₩33,693 | ₩33,680 | ₩33,693 | 0.00% | 4.1천 |
|---|
| 2026.03.19 | ₩33,975 | ₩33,988 | ₩33,975 | ₩33,988 | +0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,961 | ₩33,975 | ₩33,961 | ₩33,975 | +0.04% | 4.7천 |
|---|
| 2026.03.17 | ₩33,951 | ₩34,002 | ₩33,951 | ₩34,002 | +0.15% | 1.3만 |
|---|
| 2026.03.16 | ₩33,961 | ₩33,975 | ₩33,961 | ₩33,975 | +0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩33,935 | ₩33,948 | ₩33,935 | ₩33,941 | +0.02% | 1.5만 |
|---|
| 2026.03.12 | ₩33,935 | ₩33,935 | ₩33,928 | ₩33,928 | -0.02% | 300 |
|---|
| 2026.03.11 | ₩33,935 | ₩33,935 | ₩33,928 | ₩33,928 | -0.02% | 200 |
|---|
| 2026.03.10 | ₩33,928 | ₩33,935 | ₩33,928 | ₩33,928 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩33,935 | ₩33,988 | ₩33,923 | ₩33,948 | +0.04% | 9.2천 |
|---|
| 2026.03.06 | ₩33,921 | ₩33,928 | ₩33,921 | ₩33,928 | +0.02% | 200 |
|---|
| 2026.03.05 | ₩33,915 | ₩33,933 | ₩33,915 | ₩33,919 | +0.01% | 1.7천 |
|---|
| 2026.03.04 | ₩33,921 | ₩33,921 | ₩33,919 | ₩33,919 | -0.01% | 2.6천 |
|---|
| 2026.03.03 | ₩33,894 | ₩33,935 | ₩33,894 | ₩33,921 | +0.08% | 8.6천 |
|---|
| 2026.03.02 | ₩33,908 | ₩33,921 | ₩33,904 | ₩33,921 | +0.04% | 1.8천 |
|---|
| 2026.02.27 | ₩33,901 | ₩33,901 | ₩33,901 | ₩33,901 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩33,894 | ₩33,901 | ₩33,888 | ₩33,901 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,881 | ₩33,908 | ₩33,881 | ₩33,908 | +0.08% | 2.7천 |
|---|
| 2026.02.24 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,881 | ₩33,908 | ₩33,881 | ₩33,908 | +0.08% | 3.5천 |
|---|
| 2026.02.20 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,868 | ₩33,868 | ₩33,868 | ₩33,868 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,861 | ₩33,861 | ₩33,854 | ₩33,861 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,865 | ₩33,865 | ₩33,861 | ₩33,861 | -0.01% | 900 |
|---|
| 2026.02.13 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩33,846 | ₩33,868 | ₩33,827 | ₩33,868 | +0.06% | 4.7천 |
|---|
| 2026.02.11 | ₩33,841 | ₩33,854 | ₩33,841 | ₩33,847 | +0.02% | 5.5천 |
|---|
| 2026.02.10 | ₩33,841 | ₩33,868 | ₩33,827 | ₩33,847 | +0.02% | 1.3만 |
|---|
| 2026.02.09 | ₩33,847 | ₩33,847 | ₩33,847 | ₩33,847 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩33,854 | ₩33,854 | ₩33,854 | ₩33,854 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩33,854 | ₩33,861 | ₩33,854 | ₩33,861 | +0.02% | 500 |
|---|
| 2026.02.04 | ₩33,868 | ₩33,868 | ₩33,861 | ₩33,861 | -0.02% | 2천 |
|---|
| 2026.02.03 | ₩33,868 | ₩33,868 | ₩33,861 | ₩33,861 | -0.02% | 400 |
|---|
| 2026.02.02 | ₩33,861 | ₩33,881 | ₩33,861 | ₩33,861 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩33,861 | ₩33,861 | ₩33,861 | ₩33,861 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,854 | ₩33,854 | ₩33,847 | ₩33,849 | -0.02% | 1.2천 |
|---|
| 2026.01.28 | ₩33,841 | ₩33,847 | ₩33,841 | ₩33,847 | +0.02% | 1.7천 |
|---|
| 2026.01.27 | ₩33,814 | ₩33,854 | ₩33,814 | ₩33,827 | +0.04% | 2.3만 |
|---|
| 2026.01.26 | ₩33,841 | ₩33,854 | ₩33,827 | ₩33,841 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩33,841 | ₩33,841 | ₩33,814 | ₩33,814 | -0.08% | 3.5천 |
|---|
| 2026.01.22 | ₩33,827 | ₩33,827 | ₩33,814 | ₩33,821 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩33,801 | ₩33,827 | ₩33,801 | ₩33,814 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩33,827 | ₩33,827 | ₩33,801 | ₩33,814 | -0.04% | 13.1만 |
|---|
| 2026.01.16 | ₩33,801 | ₩33,807 | ₩33,801 | ₩33,807 | +0.02% | 1천 |
|---|
| 2026.01.15 | ₩33,787 | ₩33,801 | ₩33,787 | ₩33,794 | +0.02% | 2.3천 |
|---|
| 2026.01.14 | ₩33,794 | ₩33,794 | ₩33,599 | ₩33,794 | 0.00% | 5.3천 |
|---|
| 2026.01.13 | ₩33,787 | ₩33,794 | ₩33,787 | ₩33,794 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩33,787 | ₩33,794 | ₩33,787 | ₩33,794 | +0.02% | 200 |
|---|
| 2026.01.09 | ₩33,792 | ₩33,792 | ₩33,792 | ₩33,792 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,787 | ₩33,794 | ₩33,787 | ₩33,794 | +0.02% | 1천 |
|---|
| 2026.01.07 | ₩33,787 | ₩33,796 | ₩33,786 | ₩33,796 | +0.03% | 1.6천 |
|---|
| 2026.01.06 | ₩33,776 | ₩33,801 | ₩33,774 | ₩33,801 | +0.07% | 3.1천 |
|---|
| 2026.01.05 | ₩33,760 | ₩33,774 | ₩33,733 | ₩33,760 | 0.00% | 4.8천 |
|---|
| 2026.01.02 | ₩33,772 | ₩33,772 | ₩33,733 | ₩33,733 | -0.12% | 4.8천 |
|---|
| 2025.12.31 | ₩33,759 | ₩33,759 | ₩33,733 | ₩33,747 | -0.04% | 7천 |
|---|
| 2025.12.30 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,733 | ₩33,739 | ₩33,733 | ₩33,733 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩33,733 | ₩33,760 | ₩33,733 | ₩33,760 | +0.08% | 5천 |
|---|
| 2025.12.24 | ₩33,727 | ₩33,733 | ₩33,727 | ₩33,733 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩33,720 | ₩33,720 | ₩33,713 | ₩33,713 | -0.02% | 1.7천 |
|---|
| 2025.12.22 | ₩33,707 | ₩33,733 | ₩33,707 | ₩33,720 | +0.04% | 5천 |
|---|
| 2025.12.19 | ₩33,707 | ₩33,747 | ₩33,700 | ₩33,727 | +0.06% | 7.1천 |
|---|
| 2025.12.18 | ₩33,693 | ₩33,693 | ₩33,686 | ₩33,686 | -0.02% | 1.7천 |
|---|
| 2025.12.17 | ₩34,230 | ₩34,243 | ₩34,216 | ₩34,230 | 0.00% | 3.6천 |
|---|
| 2025.12.16 | ₩34,242 | ₩34,242 | ₩34,210 | ₩34,230 | -0.04% | 1.6천 |
|---|
| 2025.12.15 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,230 | ₩34,230 | ₩34,222 | ₩34,223 | -0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩34,218 | ₩34,223 | ₩34,214 | ₩34,223 | +0.02% | 700 |
|---|
| 2025.12.10 | ₩34,208 | ₩34,210 | ₩34,203 | ₩34,210 | +0.00% | 3천 |
|---|
| 2025.12.09 | ₩34,211 | ₩34,216 | ₩34,176 | ₩34,189 | -0.06% | 7.9천 |
|---|
| 2025.12.08 | ₩34,203 | ₩34,203 | ₩34,195 | ₩34,196 | -0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩34,216 | ₩34,216 | ₩34,210 | ₩34,210 | -0.02% | 3.3천 |
|---|
| 2025.12.04 | ₩34,196 | ₩34,203 | ₩34,196 | ₩34,203 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩34,189 | ₩34,203 | ₩34,163 | ₩34,163 | -0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩34,176 | ₩34,189 | ₩34,176 | ₩34,183 | +0.02% | 2.4천 |
|---|
| 2025.12.01 | ₩34,189 | ₩34,189 | ₩34,176 | ₩34,176 | -0.04% | 1.1천 |
|---|
| 2025.11.28 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,163 | ₩34,163 | ₩34,149 | ₩34,149 | -0.04% | 2.9천 |
|---|
| 2025.11.25 | ₩34,149 | ₩34,156 | ₩34,149 | ₩34,149 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩34,149 | ₩34,163 | ₩34,148 | ₩34,156 | +0.02% | 1.7천 |
|---|
| 2025.11.21 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,122 | ₩34,122 | ₩34,122 | ₩34,122 | 0.00% | 2.1천 |
|---|
| 2025.11.18 | ₩34,122 | ₩34,129 | ₩34,122 | ₩34,129 | +0.02% | 400 |
|---|
| 2025.11.17 | ₩34,109 | ₩34,109 | ₩34,109 | ₩34,109 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩34,122 | ₩34,122 | ₩34,116 | ₩34,116 | -0.02% | 700 |
|---|
| 2025.11.13 | ₩34,109 | ₩34,122 | ₩34,109 | ₩34,109 | 0.00% | 8.7천 |
|---|
| 2025.11.12 | ₩34,109 | ₩34,109 | ₩34,096 | ₩34,102 | -0.02% | 4.1천 |
|---|
| 2025.11.11 | ₩34,109 | ₩34,122 | ₩34,096 | ₩34,096 | -0.04% | 4.3천 |
|---|
| 2025.11.10 | ₩34,109 | ₩34,109 | ₩34,055 | ₩34,102 | -0.02% | 3.4천 |
|---|
| 2025.11.07 | ₩34,122 | ₩34,149 | ₩34,109 | ₩34,122 | 0.00% | 8천 |
|---|
| 2025.11.06 | ₩34,109 | ₩34,116 | ₩34,109 | ₩34,116 | +0.02% | 1.5천 |
|---|
| 2025.11.05 | ₩34,096 | ₩34,096 | ₩34,089 | ₩34,089 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩34,055 | ₩34,096 | ₩34,055 | ₩34,082 | +0.08% | 1.7천 |
|---|
| 2025.10.31 | ₩34,042 | ₩34,096 | ₩34,042 | ₩34,082 | +0.12% | 7.5천 |
|---|
| 2025.10.30 | ₩34,002 | ₩34,062 | ₩34,002 | ₩34,062 | +0.18% | 200 |
|---|
| 2025.10.29 | ₩34,042 | ₩34,055 | ₩34,002 | ₩34,029 | -0.04% | 2천 |
|---|
| 2025.10.28 | ₩34,002 | ₩34,029 | ₩34,002 | ₩34,029 | +0.08% | 700 |
|---|
| 2025.10.27 | ₩34,055 | ₩34,055 | ₩34,002 | ₩34,029 | -0.08% | 1천 |
|---|
| 2025.10.24 | ₩34,055 | ₩34,055 | ₩34,015 | ₩34,035 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩34,023 | ₩34,023 | ₩33,988 | ₩34,008 | -0.04% | 3.2천 |
|---|
| 2025.10.22 | ₩33,988 | ₩33,995 | ₩33,961 | ₩33,995 | +0.02% | 4.3천 |
|---|
| 2025.10.21 | ₩34,029 | ₩34,029 | ₩33,975 | ₩33,988 | -0.12% | 4.3천 |
|---|
| 2025.10.20 | ₩34,136 | ₩34,136 | ₩33,961 | ₩33,982 | -0.45% | 5.3천 |
|---|
| 2025.10.17 | ₩34,010 | ₩34,010 | ₩33,961 | ₩33,982 | -0.08% | 3.1천 |
|---|
| 2025.10.16 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,948 | ₩34,002 | ₩33,948 | ₩33,982 | +0.10% | 400 |
|---|
| 2025.10.13 | ₩34,122 | ₩34,122 | ₩33,988 | ₩33,988 | -0.39% | 2.3천 |
|---|
| 2025.10.10 | ₩34,002 | ₩34,002 | ₩34,002 | ₩34,002 | 0.00% | 100 |
|---|