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 | ₩33,970 | ₩33,970 | ₩33,963 | ₩33,963 | -0.02% | 700 |
| 2026.10.08 | ₩33,983 | ₩33,983 | ₩33,943 | ₩33,956 | -0.08% | 4.2천 |
| 2026.10.07 | ₩33,956 | ₩33,976 | ₩33,956 | ₩33,970 | +0.04% | 6.9천 |
| 2026.10.06 | ₩33,963 | ₩33,963 | ₩33,956 | ₩33,956 | -0.02% | 1.1천 |
| 2026.10.05 | ₩33,970 | ₩33,970 | ₩33,956 | ₩33,970 | 0.00% | 900 |
| 2026.10.02 | ₩33,963 | ₩33,963 | ₩33,943 | ₩33,943 | -0.06% | 1.2만 |
| 2026.10.01 | ₩33,949 | ₩33,963 | ₩33,949 | ₩33,956 | +0.02% | 1.5천 |
| 2026.09.30 | ₩33,956 | ₩33,963 | ₩33,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,963 |
| +0.02% |
| 1천 |
| 2026.09.29 | ₩33,943 | ₩33,943 | ₩33,916 | ₩33,916 | -0.08% | 2.5만 |
|---|
| 2026.09.28 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,929 | 0.00% | 4.8천 |
|---|
| 2026.09.24 | ₩33,929 | ₩33,929 | ₩33,849 | ₩33,903 | -0.08% | 1.1만 |
|---|
| 2026.09.23 | ₩33,903 | ₩33,909 | ₩33,889 | ₩33,909 | +0.02% | 1.3천 |
|---|
| 2026.09.22 | ₩33,909 | ₩33,963 | ₩33,909 | ₩33,929 | +0.06% | 7.1천 |
|---|
| 2026.09.21 | ₩33,896 | ₩33,956 | ₩33,896 | ₩33,929 | +0.10% | 7.9만 |
|---|
| 2026.09.18 | ₩33,909 | ₩34,077 | ₩33,889 | ₩33,889 | -0.06% | 3.8만 |
|---|
| 2026.09.17 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,157 | ₩34,184 | ₩34,157 | ₩34,184 | +0.08% | 6.4천 |
|---|
| 2026.09.15 | ₩34,150 | ₩34,150 | ₩34,150 | ₩34,150 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,137 | ₩34,137 | ₩34,137 | ₩34,137 | 0.00% | 2.6천 |
|---|
| 2026.09.11 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,144 | 0.00% | 3.5천 |
|---|
| 2026.09.10 | ₩34,104 | ₩34,130 | ₩34,104 | ₩34,130 | +0.08% | 2.7천 |
|---|
| 2026.09.09 | ₩34,104 | ₩34,164 | ₩34,090 | ₩34,104 | 0.00% | 6.1천 |
|---|
| 2026.09.08 | ₩34,090 | ₩34,090 | ₩34,083 | ₩34,083 | -0.02% | 300 |
|---|
| 2026.09.04 | ₩34,070 | ₩34,104 | ₩34,070 | ₩34,104 | +0.10% | 8.8천 |
|---|
| 2026.09.03 | ₩34,057 | ₩34,061 | ₩34,057 | ₩34,061 | +0.01% | 300 |
|---|
| 2026.09.02 | ₩34,070 | ₩34,077 | ₩34,050 | ₩34,050 | -0.06% | 1.5천 |
|---|
| 2026.09.01 | ₩34,063 | ₩34,077 | ₩34,063 | ₩34,070 | +0.02% | 2.1천 |
|---|
| 2026.08.31 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩34,010 | ₩34,050 | ₩34,010 | ₩34,050 | +0.12% | 3천 |
|---|
| 2026.08.26 | ₩34,010 | ₩34,043 | ₩34,010 | ₩34,030 | +0.06% | 7천 |
|---|
| 2026.08.25 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩34,070 | ₩34,083 | ₩34,070 | ₩34,083 | +0.04% | 600 |
|---|
| 2026.08.21 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩34,016 | ₩34,050 | ₩34,016 | ₩34,050 | +0.10% | 2.4천 |
|---|
| 2026.08.19 | ₩34,034 | ₩34,037 | ₩34,016 | ₩34,030 | -0.01% | 8.4천 |
|---|
| 2026.08.18 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩33,996 | ₩34,016 | ₩33,996 | ₩34,016 | +0.06% | 2.4천 |
|---|
| 2026.08.13 | ₩33,996 | ₩34,016 | ₩33,996 | ₩34,016 | +0.06% | 700 |
|---|
| 2026.08.12 | ₩34,020 | ₩34,020 | ₩34,016 | ₩34,016 | -0.01% | 500 |
|---|
| 2026.08.11 | ₩33,996 | ₩34,010 | ₩33,996 | ₩34,003 | +0.02% | 800 |
|---|
| 2026.08.10 | ₩33,996 | ₩33,996 | ₩33,983 | ₩33,996 | 0.00% | 2.1천 |
|---|
| 2026.08.07 | ₩33,996 | ₩34,003 | ₩33,956 | ₩34,003 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩33,956 | ₩34,037 | ₩33,956 | ₩34,037 | +0.24% | 59.3만 |
|---|
| 2026.08.05 | ₩33,943 | ₩33,943 | ₩33,936 | ₩33,936 | -0.02% | 200 |
|---|
| 2026.08.04 | ₩33,936 | ₩33,943 | ₩33,936 | ₩33,943 | +0.02% | 700 |
|---|
| 2026.08.03 | ₩33,929 | ₩33,943 | ₩33,916 | ₩33,923 | -0.02% | 2.3천 |
|---|
| 2026.07.31 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,916 | ₩33,923 | ₩33,915 | ₩33,923 | +0.02% | 1.9천 |
|---|
| 2026.07.28 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,896 | ₩33,896 | ₩33,889 | ₩33,896 | 0.00% | 800 |
|---|
| 2026.07.24 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩33,889 | ₩33,889 | ₩33,876 | ₩33,882 | -0.02% | 500 |
|---|
| 2026.07.22 | ₩33,876 | ₩33,882 | ₩33,876 | ₩33,882 | +0.02% | 900 |
|---|
| 2026.07.21 | ₩33,889 | ₩33,903 | ₩33,876 | ₩33,882 | -0.02% | 4.4만 |
|---|
| 2026.07.20 | ₩33,889 | ₩33,889 | ₩33,882 | ₩33,882 | -0.02% | 1천 |
|---|
| 2026.07.17 | ₩33,876 | ₩33,876 | ₩33,822 | ₩33,869 | -0.02% | 2.4만 |
|---|
| 2026.07.16 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 300 |
|---|
| 2026.07.15 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩33,903 | ₩33,903 | ₩33,809 | ₩33,836 | -0.20% | 1만 |
|---|
| 2026.07.13 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,916 | ₩33,916 | ₩33,896 | ₩33,896 | -0.06% | 1.2만 |
|---|
| 2026.07.09 | ₩33,876 | ₩33,896 | ₩33,876 | ₩33,896 | +0.06% | 1.1천 |
|---|
| 2026.07.08 | ₩33,876 | ₩33,882 | ₩33,864 | ₩33,882 | +0.02% | 4.4천 |
|---|
| 2026.07.07 | ₩33,876 | ₩33,882 | ₩33,876 | ₩33,882 | +0.02% | 1.1천 |
|---|
| 2026.07.06 | ₩33,889 | ₩33,896 | ₩33,876 | ₩33,896 | +0.02% | 2.5천 |
|---|
| 2026.07.02 | ₩33,876 | ₩33,876 | ₩33,849 | ₩33,849 | -0.08% | 2.1천 |
|---|
| 2026.07.01 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,869 | +0.06% | 2.2천 |
|---|
| 2026.06.30 | ₩33,862 | ₩33,876 | ₩33,862 | ₩33,869 | +0.02% | 700 |
|---|
| 2026.06.29 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 400 |
|---|
| 2026.06.26 | ₩33,862 | ₩33,876 | ₩33,862 | ₩33,876 | +0.04% | 8.3천 |
|---|
| 2026.06.25 | ₩33,849 | ₩33,856 | ₩33,849 | ₩33,856 | +0.02% | 300 |
|---|
| 2026.06.24 | ₩33,849 | ₩33,849 | ₩33,836 | ₩33,842 | -0.02% | 3.7천 |
|---|
| 2026.06.23 | ₩33,841 | ₩33,842 | ₩33,841 | ₩33,842 | +0.00% | 1.4천 |
|---|
| 2026.06.22 | ₩33,836 | ₩33,849 | ₩33,836 | ₩33,842 | +0.02% | 4.4천 |
|---|
| 2026.06.18 | ₩33,836 | ₩33,836 | ₩33,829 | ₩33,829 | -0.02% | 3.3천 |
|---|
| 2026.06.17 | ₩33,964 | ₩33,983 | ₩33,964 | ₩33,970 | +0.02% | 5.8천 |
|---|
| 2026.06.16 | ₩33,956 | ₩33,970 | ₩33,956 | ₩33,963 | +0.02% | 800 |
|---|
| 2026.06.15 | ₩33,970 | ₩33,970 | ₩33,963 | ₩33,963 | -0.02% | 1.8천 |
|---|
| 2026.06.12 | ₩33,956 | ₩33,956 | ₩33,955 | ₩33,955 | -0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩33,929 | ₩34,010 | ₩33,909 | ₩33,970 | +0.12% | 8.7천 |
|---|
| 2026.06.10 | ₩33,956 | ₩33,956 | ₩33,943 | ₩33,943 | -0.04% | 500 |
|---|
| 2026.06.09 | ₩33,956 | ₩33,956 | ₩33,929 | ₩33,943 | -0.04% | 900 |
|---|
| 2026.06.08 | ₩33,936 | ₩33,936 | ₩33,936 | ₩33,936 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,943 | ₩33,943 | ₩33,936 | ₩33,936 | -0.02% | 400 |
|---|
| 2026.06.04 | ₩33,916 | ₩33,929 | ₩33,903 | ₩33,909 | -0.02% | 4.1천 |
|---|
| 2026.06.03 | ₩33,929 | ₩33,929 | ₩33,916 | ₩33,923 | -0.02% | 1.6천 |
|---|
| 2026.06.02 | ₩33,916 | ₩33,923 | ₩33,916 | ₩33,923 | +0.02% | 5.1천 |
|---|
| 2026.06.01 | ₩33,929 | ₩33,929 | ₩33,923 | ₩33,923 | -0.02% | 1.3천 |
|---|
| 2026.05.29 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩33,909 | ₩33,909 | ₩33,909 | ₩33,909 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩33,889 | ₩33,889 | ₩33,876 | ₩33,882 | -0.02% | 2.8천 |
|---|
| 2026.05.22 | ₩33,903 | ₩33,903 | ₩33,889 | ₩33,889 | -0.04% | 1.5천 |
|---|
| 2026.05.21 | ₩33,889 | ₩33,889 | ₩33,882 | ₩33,882 | -0.02% | 200 |
|---|
| 2026.05.20 | ₩33,882 | ₩33,882 | ₩33,882 | ₩33,882 | 0.00% | 1.1천 |
|---|
| 2026.05.19 | ₩33,856 | ₩33,856 | ₩33,849 | ₩33,849 | -0.02% | 200 |
|---|
| 2026.05.18 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 700 |
|---|
| 2026.05.14 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩33,849 | ₩33,849 | ₩33,836 | ₩33,849 | 0.00% | 2.2천 |
|---|
| 2026.05.12 | ₩33,862 | ₩33,862 | ₩33,849 | ₩33,856 | -0.02% | 1.2천 |
|---|
| 2026.05.11 | ₩33,856 | ₩33,856 | ₩33,856 | ₩33,856 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩33,842 | ₩33,842 | ₩33,822 | ₩33,822 | -0.06% | 900 |
|---|
| 2026.05.07 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 500 |
|---|
| 2026.05.06 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩33,795 | ₩33,795 | ₩33,782 | ₩33,782 | -0.04% | 3.4천 |
|---|
| 2026.05.04 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩33,903 | ₩33,903 | ₩33,742 | ₩33,742 | -0.47% | 5천 |
|---|
| 2026.04.30 | ₩33,769 | ₩33,782 | ₩33,755 | ₩33,755 | -0.04% | 5.8천 |
|---|
| 2026.04.29 | ₩33,769 | ₩33,773 | ₩33,756 | ₩33,769 | 0.00% | 900 |
|---|
| 2026.04.28 | ₩33,775 | ₩33,775 | ₩33,769 | ₩33,769 | -0.02% | 1.5천 |
|---|
| 2026.04.27 | ₩33,775 | ₩33,775 | ₩33,769 | ₩33,769 | -0.02% | 1.3천 |
|---|
| 2026.04.24 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩33,762 | ₩33,762 | ₩33,755 | ₩33,755 | -0.02% | 1.7천 |
|---|
| 2026.04.22 | ₩33,769 | ₩33,769 | ₩33,762 | ₩33,762 | -0.02% | 200 |
|---|
| 2026.04.21 | ₩33,769 | ₩33,769 | ₩33,748 | ₩33,748 | -0.06% | 700 |
|---|
| 2026.04.20 | ₩33,762 | ₩33,762 | ₩33,762 | ₩33,762 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩33,769 | ₩33,769 | ₩33,722 | ₩33,754 | -0.04% | 1.2만 |
|---|
| 2026.04.16 | ₩33,755 | ₩33,755 | ₩33,748 | ₩33,748 | -0.02% | 500 |
|---|
| 2026.04.15 | ₩33,742 | ₩33,755 | ₩33,735 | ₩33,748 | +0.02% | 2.2천 |
|---|
| 2026.04.14 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,755 | +0.08% | 2.4천 |
|---|
| 2026.04.13 | ₩33,715 | ₩33,715 | ₩33,708 | ₩33,715 | 0.00% | 2.6천 |
|---|
| 2026.04.10 | ₩33,715 | ₩33,728 | ₩33,715 | ₩33,728 | +0.04% | 3천 |
|---|
| 2026.04.09 | ₩33,715 | ₩33,715 | ₩33,695 | ₩33,695 | -0.06% | 600 |
|---|
| 2026.04.08 | ₩33,688 | ₩33,704 | ₩33,688 | ₩33,695 | +0.02% | 2.3천 |
|---|
| 2026.04.07 | ₩33,702 | ₩33,702 | ₩33,688 | ₩33,688 | -0.04% | 2.8천 |
|---|
| 2026.04.06 | ₩33,688 | ₩33,702 | ₩33,675 | ₩33,702 | +0.04% | 1.6만 |
|---|
| 2026.04.02 | ₩33,702 | ₩33,708 | ₩33,702 | ₩33,708 | +0.02% | 1.3천 |
|---|
| 2026.04.01 | ₩33,665 | ₩33,702 | ₩33,665 | ₩33,702 | +0.11% | 2.2천 |
|---|
| 2026.03.31 | ₩33,675 | ₩33,702 | ₩33,668 | ₩33,688 | +0.04% | 4.5천 |
|---|
| 2026.03.30 | ₩33,661 | ₩33,668 | ₩33,661 | ₩33,668 | +0.02% | 500 |
|---|
| 2026.03.27 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 200 |
|---|
| 2026.03.26 | ₩33,635 | ₩33,641 | ₩33,635 | ₩33,641 | +0.02% | 500 |
|---|
| 2026.03.25 | ₩33,661 | ₩33,668 | ₩33,648 | ₩33,668 | +0.02% | 1.5천 |
|---|
| 2026.03.24 | ₩33,635 | ₩33,661 | ₩33,635 | ₩33,661 | +0.08% | 9.1천 |
|---|
| 2026.03.23 | ₩33,648 | ₩33,648 | ₩33,594 | ₩33,635 | -0.04% | 1.8만 |
|---|
| 2026.03.20 | ₩33,661 | ₩33,661 | ₩33,648 | ₩33,661 | 0.00% | 4.1천 |
|---|
| 2026.03.19 | ₩33,943 | ₩33,956 | ₩33,943 | ₩33,956 | +0.04% | 2.7천 |
|---|
| 2026.03.18 | ₩33,929 | ₩33,943 | ₩33,929 | ₩33,943 | +0.04% | 4.7천 |
|---|
| 2026.03.17 | ₩33,919 | ₩33,970 | ₩33,919 | ₩33,970 | +0.15% | 1.3만 |
|---|
| 2026.03.16 | ₩33,929 | ₩33,943 | ₩33,929 | ₩33,943 | +0.04% | 2.8천 |
|---|
| 2026.03.13 | ₩33,903 | ₩33,916 | ₩33,903 | ₩33,909 | +0.02% | 1.5만 |
|---|
| 2026.03.12 | ₩33,903 | ₩33,903 | ₩33,896 | ₩33,896 | -0.02% | 300 |
|---|
| 2026.03.11 | ₩33,903 | ₩33,903 | ₩33,896 | ₩33,896 | -0.02% | 200 |
|---|
| 2026.03.10 | ₩33,896 | ₩33,903 | ₩33,896 | ₩33,896 | 0.00% | 1.1천 |
|---|
| 2026.03.09 | ₩33,903 | ₩33,956 | ₩33,890 | ₩33,916 | +0.04% | 9.2천 |
|---|
| 2026.03.06 | ₩33,889 | ₩33,896 | ₩33,889 | ₩33,896 | +0.02% | 200 |
|---|
| 2026.03.05 | ₩33,882 | ₩33,901 | ₩33,882 | ₩33,886 | +0.01% | 1.7천 |
|---|
| 2026.03.04 | ₩33,889 | ₩33,889 | ₩33,886 | ₩33,886 | -0.01% | 2.6천 |
|---|
| 2026.03.03 | ₩33,862 | ₩33,903 | ₩33,862 | ₩33,889 | +0.08% | 8.6천 |
|---|
| 2026.03.02 | ₩33,876 | ₩33,889 | ₩33,872 | ₩33,889 | +0.04% | 1.8천 |
|---|
| 2026.02.27 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 500 |
|---|
| 2026.02.26 | ₩33,862 | ₩33,869 | ₩33,856 | ₩33,869 | +0.02% | 500 |
|---|
| 2026.02.25 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,876 | +0.08% | 2.7천 |
|---|
| 2026.02.24 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩33,849 | ₩33,876 | ₩33,849 | ₩33,876 | +0.08% | 3.5천 |
|---|
| 2026.02.20 | ₩33,842 | ₩33,842 | ₩33,842 | ₩33,842 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩33,829 | ₩33,829 | ₩33,822 | ₩33,829 | 0.00% | 1.3천 |
|---|
| 2026.02.17 | ₩33,833 | ₩33,833 | ₩33,829 | ₩33,829 | -0.01% | 900 |
|---|
| 2026.02.13 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩33,814 | ₩33,836 | ₩33,795 | ₩33,836 | +0.06% | 4.7천 |
|---|
| 2026.02.11 | ₩33,809 | ₩33,822 | ₩33,809 | ₩33,815 | +0.02% | 5.5천 |
|---|
| 2026.02.10 | ₩33,809 | ₩33,836 | ₩33,795 | ₩33,815 | +0.02% | 1.3만 |
|---|
| 2026.02.09 | ₩33,815 | ₩33,815 | ₩33,815 | ₩33,815 | 0.00% | 300 |
|---|
| 2026.02.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩33,822 | ₩33,829 | ₩33,822 | ₩33,829 | +0.02% | 500 |
|---|
| 2026.02.04 | ₩33,836 | ₩33,836 | ₩33,829 | ₩33,829 | -0.02% | 2천 |
|---|
| 2026.02.03 | ₩33,836 | ₩33,836 | ₩33,829 | ₩33,829 | -0.02% | 400 |
|---|
| 2026.02.02 | ₩33,829 | ₩33,849 | ₩33,829 | ₩33,829 | 0.00% | 2.2천 |
|---|
| 2026.01.30 | ₩33,829 | ₩33,829 | ₩33,829 | ₩33,829 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩33,822 | ₩33,822 | ₩33,815 | ₩33,817 | -0.02% | 1.2천 |
|---|
| 2026.01.28 | ₩33,809 | ₩33,815 | ₩33,809 | ₩33,815 | +0.02% | 1.7천 |
|---|
| 2026.01.27 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,795 | +0.04% | 2.3만 |
|---|
| 2026.01.26 | ₩33,809 | ₩33,822 | ₩33,795 | ₩33,809 | 0.00% | 2.2천 |
|---|
| 2026.01.23 | ₩33,809 | ₩33,809 | ₩33,782 | ₩33,782 | -0.08% | 3.5천 |
|---|
| 2026.01.22 | ₩33,795 | ₩33,795 | ₩33,782 | ₩33,789 | -0.02% | 2.6천 |
|---|
| 2026.01.21 | ₩33,769 | ₩33,795 | ₩33,769 | ₩33,782 | +0.04% | 900 |
|---|
| 2026.01.20 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,782 | -0.04% | 13.1만 |
|---|
| 2026.01.16 | ₩33,769 | ₩33,775 | ₩33,769 | ₩33,775 | +0.02% | 1천 |
|---|
| 2026.01.15 | ₩33,755 | ₩33,769 | ₩33,755 | ₩33,762 | +0.02% | 2.3천 |
|---|
| 2026.01.14 | ₩33,762 | ₩33,762 | ₩33,567 | ₩33,762 | 0.00% | 5.3천 |
|---|
| 2026.01.13 | ₩33,755 | ₩33,762 | ₩33,755 | ₩33,762 | +0.02% | 200 |
|---|
| 2026.01.12 | ₩33,755 | ₩33,762 | ₩33,755 | ₩33,762 | +0.02% | 200 |
|---|
| 2026.01.09 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩33,755 | ₩33,762 | ₩33,755 | ₩33,762 | +0.02% | 1천 |
|---|
| 2026.01.07 | ₩33,755 | ₩33,764 | ₩33,754 | ₩33,764 | +0.03% | 1.6천 |
|---|
| 2026.01.06 | ₩33,744 | ₩33,769 | ₩33,742 | ₩33,769 | +0.07% | 3.1천 |
|---|
| 2026.01.05 | ₩33,728 | ₩33,742 | ₩33,702 | ₩33,728 | 0.00% | 4.8천 |
|---|
| 2026.01.02 | ₩33,740 | ₩33,740 | ₩33,702 | ₩33,702 | -0.12% | 4.8천 |
|---|
| 2025.12.31 | ₩33,727 | ₩33,727 | ₩33,702 | ₩33,715 | -0.04% | 7천 |
|---|
| 2025.12.30 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩33,702 | ₩33,707 | ₩33,702 | ₩33,702 | 0.00% | 1.8천 |
|---|
| 2025.12.26 | ₩33,702 | ₩33,728 | ₩33,702 | ₩33,728 | +0.08% | 5천 |
|---|
| 2025.12.24 | ₩33,695 | ₩33,702 | ₩33,695 | ₩33,702 | +0.02% | 800 |
|---|
| 2025.12.23 | ₩33,688 | ₩33,688 | ₩33,681 | ₩33,681 | -0.02% | 1.7천 |
|---|
| 2025.12.22 | ₩33,675 | ₩33,702 | ₩33,675 | ₩33,688 | +0.04% | 5천 |
|---|
| 2025.12.19 | ₩33,675 | ₩33,715 | ₩33,668 | ₩33,695 | +0.06% | 7.1천 |
|---|
| 2025.12.18 | ₩33,661 | ₩33,661 | ₩33,655 | ₩33,655 | -0.02% | 1.7천 |
|---|
| 2025.12.17 | ₩34,197 | ₩34,211 | ₩34,184 | ₩34,197 | 0.00% | 3.6천 |
|---|
| 2025.12.16 | ₩34,209 | ₩34,209 | ₩34,177 | ₩34,197 | -0.04% | 1.6천 |
|---|
| 2025.12.15 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩34,197 | ₩34,197 | ₩34,189 | ₩34,191 | -0.02% | 1.9천 |
|---|
| 2025.12.11 | ₩34,185 | ₩34,191 | ₩34,181 | ₩34,191 | +0.02% | 700 |
|---|
| 2025.12.10 | ₩34,176 | ₩34,177 | ₩34,171 | ₩34,177 | +0.00% | 3천 |
|---|
| 2025.12.09 | ₩34,179 | ₩34,184 | ₩34,144 | ₩34,157 | -0.06% | 7.9천 |
|---|
| 2025.12.08 | ₩34,171 | ₩34,171 | ₩34,162 | ₩34,164 | -0.02% | 1.3천 |
|---|
| 2025.12.05 | ₩34,184 | ₩34,184 | ₩34,177 | ₩34,177 | -0.02% | 3.3천 |
|---|
| 2025.12.04 | ₩34,164 | ₩34,171 | ₩34,164 | ₩34,171 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩34,157 | ₩34,171 | ₩34,130 | ₩34,130 | -0.08% | 1.3천 |
|---|
| 2025.12.02 | ₩34,144 | ₩34,157 | ₩34,144 | ₩34,150 | +0.02% | 2.4천 |
|---|
| 2025.12.01 | ₩34,157 | ₩34,157 | ₩34,144 | ₩34,144 | -0.04% | 1.1천 |
|---|
| 2025.11.28 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩34,130 | ₩34,130 | ₩34,117 | ₩34,117 | -0.04% | 2.9천 |
|---|
| 2025.11.25 | ₩34,117 | ₩34,124 | ₩34,117 | ₩34,117 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩34,117 | ₩34,130 | ₩34,116 | ₩34,124 | +0.02% | 1.7천 |
|---|
| 2025.11.21 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩34,090 | ₩34,090 | ₩34,090 | ₩34,090 | 0.00% | 2.1천 |
|---|
| 2025.11.18 | ₩34,090 | ₩34,097 | ₩34,090 | ₩34,097 | +0.02% | 400 |
|---|
| 2025.11.17 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 800 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,090 | ₩34,083 | ₩34,083 | -0.02% | 700 |
|---|
| 2025.11.13 | ₩34,077 | ₩34,090 | ₩34,077 | ₩34,077 | 0.00% | 8.7천 |
|---|
| 2025.11.12 | ₩34,077 | ₩34,077 | ₩34,063 | ₩34,070 | -0.02% | 4.1천 |
|---|
| 2025.11.11 | ₩34,077 | ₩34,090 | ₩34,063 | ₩34,063 | -0.04% | 4.3천 |
|---|
| 2025.11.10 | ₩34,077 | ₩34,077 | ₩34,023 | ₩34,070 | -0.02% | 3.4천 |
|---|
| 2025.11.07 | ₩34,090 | ₩34,117 | ₩34,077 | ₩34,090 | 0.00% | 8천 |
|---|
| 2025.11.06 | ₩34,077 | ₩34,083 | ₩34,077 | ₩34,083 | +0.02% | 1.5천 |
|---|
| 2025.11.05 | ₩34,063 | ₩34,063 | ₩34,057 | ₩34,057 | -0.02% | 400 |
|---|
| 2025.11.04 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 400 |
|---|
| 2025.11.03 | ₩34,023 | ₩34,063 | ₩34,023 | ₩34,050 | +0.08% | 1.7천 |
|---|
| 2025.10.31 | ₩34,010 | ₩34,063 | ₩34,010 | ₩34,050 | +0.12% | 7.5천 |
|---|
| 2025.10.30 | ₩33,970 | ₩34,030 | ₩33,970 | ₩34,030 | +0.18% | 200 |
|---|
| 2025.10.29 | ₩34,010 | ₩34,023 | ₩33,970 | ₩33,996 | -0.04% | 2천 |
|---|
| 2025.10.28 | ₩33,970 | ₩33,996 | ₩33,970 | ₩33,996 | +0.08% | 700 |
|---|
| 2025.10.27 | ₩34,023 | ₩34,023 | ₩33,970 | ₩33,996 | -0.08% | 1천 |
|---|
| 2025.10.24 | ₩34,023 | ₩34,023 | ₩33,983 | ₩34,003 | -0.06% | 8.9천 |
|---|
| 2025.10.23 | ₩33,991 | ₩33,991 | ₩33,956 | ₩33,976 | -0.04% | 3.2천 |
|---|
| 2025.10.22 | ₩33,956 | ₩33,963 | ₩33,929 | ₩33,963 | +0.02% | 4.3천 |
|---|
| 2025.10.21 | ₩33,996 | ₩33,996 | ₩33,943 | ₩33,956 | -0.12% | 4.3천 |
|---|
| 2025.10.20 | ₩34,104 | ₩34,104 | ₩33,929 | ₩33,949 | -0.45% | 5.3천 |
|---|
| 2025.10.17 | ₩33,978 | ₩33,978 | ₩33,929 | ₩33,949 | -0.08% | 3.1천 |
|---|
| 2025.10.16 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 400 |
|---|
| 2025.10.15 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩33,916 | ₩33,970 | ₩33,916 | ₩33,949 | +0.10% | 400 |
|---|
| 2025.10.13 | ₩34,090 | ₩34,090 | ₩33,956 | ₩33,956 | -0.39% | 2.3천 |
|---|
| 2025.10.10 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|