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 | ₩33,402 | ₩33,449 | ₩33,013 | ₩33,441 | +0.12% | 1.2만 |
| 2026.09.28–2026.10.02 | ₩33,791 | ₩33,965 | ₩33,348 | ₩33,591 | -0.59% | 2.6만 |
| 2026.09.21–2026.09.25 | ₩34,381 | ₩34,508 | ₩33,750 | ₩34,000 | -1.11% | 4.1만 |
| 2026.09.14–2026.09.18 | ₩35,292 | ₩35,561 | ₩34,126 | ₩34,126 | -3.31% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩35,762 | ₩36,057 | ₩35,427 | ₩35,547 | -0.60% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩35,762 | ₩36,198 | ₩35,762 | ₩36,010 | +0.69% | 7.6만 |
| 2026.08.24–2026.08.28 | ₩36,379 | ₩36,607 | ₩36,157 | ₩36,157 | -0.61% | 2.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,955 |
| ₩35,762 |
| ₩36,298 |
| -1.78% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩36,674 | ₩36,674 | ₩35,735 | ₩36,117 | -1.52% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,895 | ₩37,103 | ₩35,534 | ₩36,372 | -1.42% | 63.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,357 | ₩37,679 | ₩36,741 | ₩36,871 | -1.30% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,143 | ₩37,371 | ₩36,318 | ₩37,270 | +0.34% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,432 | ₩37,250 | ₩36,030 | ₩37,009 | +1.58% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,304 | ₩39,315 | ₩36,017 | ₩36,432 | -2.34% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,700 | ₩37,666 | ₩35,527 | ₩36,405 | -0.80% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,212 | ₩36,553 | ₩35,011 | ₩36,392 | +3.35% | 2.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,097 | ₩36,633 | ₩35,011 | ₩35,225 | -2.41% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,944 | ₩36,365 | ₩34,260 | ₩36,286 | +3.84% | 105.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,629 | ₩35,145 | ₩33,999 | ₩34,943 | +0.91% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,609 | ₩35,353 | ₩34,609 | ₩34,947 | +0.98% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,461 | ₩34,957 | ₩34,381 | ₩34,933 | +1.37% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,105 | ₩35,158 | ₩34,394 | ₩34,394 | -2.02% | 9천 |
|---|
| 2026.05.04–2026.05.08 | ₩34,689 | ₩35,467 | ₩33,576 | ₩35,145 | +1.31% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,952 | ₩34,729 | ₩32,852 | ₩34,682 | +2.15% | 82만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,737 | ₩35,065 | ₩33,388 | ₩34,589 | +2.52% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,603 | ₩34,930 | ₩33,549 | ₩34,850 | +3.71% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,892 | ₩33,791 | ₩32,410 | ₩33,791 | +2.73% | 2.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,592 | ₩32,550 | ₩31,431 | ₩32,550 | +3.03% | 2.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,846 | ₩33,174 | ₩31,673 | ₩31,798 | -0.15% | 2.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,523 | ₩34,327 | ₩32,558 | ₩32,562 | -2.86% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,670 | ₩34,582 | ₩33,657 | ₩33,750 | +0.24% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,917 | ₩35,219 | ₩34,193 | ₩34,327 | -1.69% | 2.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,393 | ₩35,697 | ₩35,078 | ₩35,547 | +0.44% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,528 | ₩35,448 | ₩34,528 | ₩35,232 | +2.04% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,501 | ₩35,266 | ₩34,501 | ₩35,161 | +1.91% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,863 | ₩34,863 | ₩33,777 | ₩34,770 | -0.27% | 3.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,153 | ₩34,166 | ₩33,677 | ₩34,086 | -0.20% | 5.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,153 | ₩34,153 | ₩33,683 | ₩34,139 | -0.04% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,402 | ₩34,099 | ₩33,359 | ₩34,074 | +2.01% | 6천 |
|---|
| 2026.01.05–2026.01.09 | ₩33,093 | ₩33,675 | ₩32,705 | ₩33,504 | +1.24% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,040 | ₩33,040 | ₩32,562 | ₩32,852 | -0.57% | 1.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,570 | ₩33,187 | ₩32,570 | ₩32,785 | +0.66% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,569 | ₩34,729 | ₩32,664 | ₩32,813 | -2.25% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,388 | ₩33,710 | ₩33,229 | ₩33,568 | +0.54% | 1.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,300 | ₩34,300 | ₩33,657 | ₩33,708 | -1.73% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,911 | ₩34,461 | ₩33,791 | ₩34,162 | +0.74% | 10.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,938 | ₩33,938 | ₩33,241 | ₩33,749 | -0.56% | 4.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,595 | ₩34,595 | ₩33,799 | ₩33,799 | -2.30% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,710 | ₩34,218 | ₩33,523 | ₩34,139 | +1.27% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,595 | ₩34,595 | ₩33,659 | ₩33,809 | -2.27% | 6.7천 |
|---|
| 2025.10.20–2025.10.24 | ₩34,233 | ₩34,850 | ₩33,885 | ₩34,244 | +0.03% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,241 | ₩33,978 | ₩33,147 | ₩33,662 | +1.27% | 17.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,724 | ₩33,724 | ₩33,315 | ₩33,315 | -1.21% | 1.3천 |
|---|