시장 데이터를 불러오는 중
전체 종목
Cambria Global Real Estate ETF 과거 주가
Cambria Global Real Estate ETF · BLDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global Real Estate ETF · BLDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,380 | ₩33,427 | ₩32,991 | ₩33,419 | +0.12% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,769 | ₩33,943 | ₩33,326 | ₩33,569 | -0.59% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩34,358 | ₩34,485 | ₩33,728 | ₩33,978 | -1.11% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩35,269 | ₩35,537 | ₩34,104 | ₩34,104 | -3.31% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩35,738 | ₩36,033 | ₩35,403 | ₩35,524 | -0.60% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩35,738 | ₩36,174 | ₩35,738 | ₩35,986 | +0.69% | 7.6만 |
| 2026.08.24–2026.08.28 | ₩36,355 | ₩36,583 | ₩36,134 | ₩36,134 | -0.61% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,931 |
| ₩35,738 |
| ₩36,274 |
| -1.78% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩36,650 | ₩36,650 | ₩35,712 | ₩36,093 | -1.52% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,871 | ₩37,078 | ₩35,511 | ₩36,348 | -1.42% | 63.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,333 | ₩37,655 | ₩36,717 | ₩36,847 | -1.30% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,119 | ₩37,346 | ₩36,294 | ₩37,246 | +0.34% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,408 | ₩37,226 | ₩36,006 | ₩36,985 | +1.58% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,279 | ₩39,289 | ₩35,993 | ₩36,408 | -2.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,676 | ₩37,641 | ₩35,504 | ₩36,382 | -0.80% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,189 | ₩36,529 | ₩34,988 | ₩36,368 | +3.35% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,073 | ₩36,609 | ₩34,988 | ₩35,202 | -2.41% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,921 | ₩36,341 | ₩34,238 | ₩36,262 | +3.84% | 105.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,606 | ₩35,122 | ₩33,976 | ₩34,920 | +0.91% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,586 | ₩35,330 | ₩34,586 | ₩34,924 | +0.98% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,439 | ₩34,934 | ₩34,358 | ₩34,910 | +1.37% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,082 | ₩35,135 | ₩34,372 | ₩34,372 | -2.02% | 9천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,666 | ₩35,444 | ₩33,554 | ₩35,122 | +1.31% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,929 | ₩34,707 | ₩32,830 | ₩34,660 | +2.15% | 82만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,715 | ₩35,042 | ₩33,366 | ₩34,566 | +2.52% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,581 | ₩34,908 | ₩33,527 | ₩34,827 | +3.71% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,871 | ₩33,769 | ₩32,388 | ₩33,769 | +2.73% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,571 | ₩32,529 | ₩31,410 | ₩32,529 | +3.03% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,825 | ₩33,152 | ₩31,653 | ₩31,777 | -0.15% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,501 | ₩34,305 | ₩32,537 | ₩32,541 | -2.86% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,648 | ₩34,559 | ₩33,635 | ₩33,728 | +0.24% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,894 | ₩35,196 | ₩34,171 | ₩34,305 | -1.69% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,370 | ₩35,674 | ₩35,055 | ₩35,524 | +0.44% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,506 | ₩35,425 | ₩34,506 | ₩35,209 | +2.04% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,479 | ₩35,243 | ₩34,479 | ₩35,138 | +1.91% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,841 | ₩34,841 | ₩33,755 | ₩34,747 | -0.27% | 3.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,130 | ₩34,144 | ₩33,655 | ₩34,063 | -0.20% | 5.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,130 | ₩34,130 | ₩33,661 | ₩34,117 | -0.04% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,380 | ₩34,077 | ₩33,337 | ₩34,051 | +2.01% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,072 | ₩33,653 | ₩32,683 | ₩33,482 | +1.24% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,018 | ₩33,018 | ₩32,541 | ₩32,830 | -0.57% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,549 | ₩33,165 | ₩32,549 | ₩32,763 | +0.66% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,547 | ₩34,707 | ₩32,643 | ₩32,792 | -2.25% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,366 | ₩33,688 | ₩33,207 | ₩33,546 | +0.54% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,278 | ₩34,278 | ₩33,635 | ₩33,685 | -1.73% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,889 | ₩34,439 | ₩33,769 | ₩34,140 | +0.74% | 10.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,916 | ₩33,916 | ₩33,219 | ₩33,727 | -0.56% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,573 | ₩34,573 | ₩33,777 | ₩33,777 | -2.30% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,688 | ₩34,196 | ₩33,501 | ₩34,117 | +1.27% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,573 | ₩34,573 | ₩33,637 | ₩33,787 | -2.27% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,211 | ₩34,827 | ₩33,862 | ₩34,221 | +0.03% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,219 | ₩33,956 | ₩33,125 | ₩33,640 | +1.27% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,702 | ₩33,702 | ₩33,293 | ₩33,293 | -1.21% | 1.3천 |
|---|