시장 데이터를 불러오는 중
전체 종목
Cambiar Aggressive Value ETF 과거 주가
Cambiar Aggressive Value ETF · CAMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambiar Aggressive Value ETF · CAMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,565 | ₩45,565 | ₩45,565 | ₩45,565 | 0.00% | 100 |
| 2026.10.08 | ₩45,297 | ₩45,297 | ₩45,297 | ₩45,297 | 0.00% | 100 |
| 2026.10.07 | ₩44,789 | ₩44,789 | ₩44,789 | ₩44,789 | 0.00% | 100 |
| 2026.10.06 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
| 2026.10.05 | ₩44,250 | ₩44,744 | ₩44,250 | ₩44,744 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,675 | ₩44,675 | ₩44,675 | ₩44,675 | 0.00% | 100 |
| 2026.10.01 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 100 |
| 2026.09.30 | ₩44,610 | ₩44,610 | ₩44,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,610 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,703 | ₩44,703 | ₩44,703 | ₩44,703 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,794 | ₩44,794 | ₩44,794 | ₩44,794 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,054 | ₩45,054 | ₩44,968 | ₩44,968 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,219 | ₩45,219 | ₩45,219 | ₩45,219 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,868 | ₩45,868 | ₩45,868 | ₩45,868 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,738 | ₩45,794 | ₩45,725 | ₩45,794 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩46,140 | ₩46,140 | ₩46,061 | ₩46,061 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,930 | ₩45,930 | ₩45,930 | ₩45,930 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,288 | ₩46,288 | ₩46,274 | ₩46,283 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,556 | ₩46,894 | ₩46,556 | ₩46,894 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,402 | ₩46,402 | ₩46,402 | ₩46,402 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,221 | ₩46,221 | ₩46,130 | ₩46,130 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,834 | ₩47,834 | ₩47,834 | ₩47,834 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,019 | ₩48,019 | ₩48,019 | ₩48,019 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,526 | ₩47,526 | ₩47,526 | ₩47,526 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,302 | ₩47,302 | ₩47,302 | ₩47,302 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,362 | ₩48,362 | ₩48,362 | ₩48,362 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,103 | ₩48,103 | ₩48,103 | ₩48,103 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,567 | ₩48,567 | ₩48,352 | ₩48,352 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,427 | ₩48,427 | ₩48,420 | ₩48,420 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,598 | ₩48,598 | ₩48,598 | ₩48,598 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,432 | ₩48,432 | ₩48,432 | ₩48,432 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,138 | ₩48,138 | ₩47,969 | ₩47,969 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,376 | ₩48,376 | ₩48,376 | ₩48,376 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,010 | ₩48,010 | ₩48,010 | ₩48,010 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,339 | ₩48,339 | ₩47,987 | ₩47,987 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,681 | ₩48,681 | ₩48,681 | ₩48,681 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,610 | ₩48,610 | ₩48,610 | ₩48,610 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,910 | ₩48,066 | ₩47,910 | ₩48,066 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,195 | ₩48,195 | ₩48,090 | ₩48,090 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,224 | ₩48,224 | ₩48,224 | ₩48,224 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,176 | ₩48,176 | ₩48,176 | ₩48,176 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,656 | ₩47,656 | ₩47,656 | ₩47,656 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,063 | ₩48,063 | ₩48,063 | ₩48,063 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,299 | ₩48,299 | ₩48,299 | ₩48,299 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,188 | ₩48,188 | ₩48,188 | ₩48,188 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,133 | ₩47,389 | ₩47,119 | ₩47,389 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,307 | ₩47,307 | ₩47,280 | ₩47,290 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,308 | ₩47,308 | ₩47,308 | ₩47,308 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,815 | ₩47,815 | ₩47,815 | ₩47,815 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,637 | ₩46,712 | ₩46,637 | ₩46,712 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,248 | ₩46,248 | ₩46,063 | ₩46,063 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,684 | ₩45,714 | ₩45,684 | ₩45,714 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,401 | ₩46,401 | ₩46,401 | ₩46,401 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,344 | ₩46,344 | ₩46,344 | ₩46,344 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,677 | ₩46,677 | ₩46,510 | ₩46,510 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,669 | ₩46,669 | ₩46,669 | ₩46,669 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,583 | ₩46,583 | ₩46,516 | ₩46,548 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,435 | ₩46,435 | ₩46,375 | ₩46,375 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,658 | ₩46,658 | ₩46,658 | ₩46,658 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,717 | ₩46,718 | ₩46,717 | ₩46,718 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,718 | ₩46,718 | ₩46,718 | ₩46,718 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,229 | ₩46,229 | ₩46,229 | ₩46,229 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,934 | ₩46,934 | ₩46,934 | ₩46,934 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,135 | ₩47,135 | ₩47,135 | ₩47,135 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,188 | ₩47,188 | ₩47,188 | ₩47,188 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,140 | ₩46,201 | ₩45,966 | ₩45,966 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,175 | ₩46,175 | ₩46,175 | ₩46,175 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,981 | ₩45,981 | ₩45,981 | ₩45,981 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,014 | ₩46,014 | ₩46,014 | ₩46,014 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,274 | ₩46,274 | ₩46,195 | ₩46,195 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,821 | ₩45,821 | ₩45,821 | ₩45,821 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,918 | ₩46,918 | ₩46,769 | ₩46,769 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩47,012 | ₩47,012 | ₩46,721 | ₩46,721 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,280 | ₩46,280 | ₩46,280 | ₩46,280 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,391 | ₩45,391 | ₩45,391 | ₩45,391 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,502 | ₩46,502 | ₩45,684 | ₩46,362 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩46,001 | ₩46,001 | ₩46,001 | ₩46,001 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,041 | ₩46,041 | ₩46,041 | ₩46,041 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,409 | ₩46,409 | ₩46,409 | ₩46,409 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,033 | ₩46,067 | ₩45,892 | ₩45,892 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩46,167 | ₩46,167 | ₩46,083 | ₩46,083 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,886 | ₩46,127 | ₩45,886 | ₩46,127 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,409 | ₩46,409 | ₩46,386 | ₩46,386 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,297 | ₩46,297 | ₩46,297 | ₩46,297 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,018 | ₩46,018 | ₩46,018 | ₩46,018 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,792 | ₩45,844 | ₩45,792 | ₩45,844 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,616 | ₩45,616 | ₩45,616 | ₩45,616 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,624 | ₩45,624 | ₩45,624 | ₩45,624 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,042 | ₩45,042 | ₩45,042 | ₩45,042 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,363 | ₩45,363 | ₩45,324 | ₩45,324 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩45,044 | ₩45,044 | ₩45,044 | ₩45,044 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,524 | ₩45,524 | ₩45,524 | ₩45,524 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,296 | ₩45,380 | ₩45,202 | ₩45,380 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,934 | ₩45,361 | ₩44,934 | ₩45,361 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,243 | ₩45,243 | ₩45,243 | ₩45,243 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,738 | ₩45,738 | ₩45,481 | ₩45,481 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,966 | ₩46,332 | ₩45,966 | ₩46,332 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,226 | ₩45,226 | ₩45,226 | ₩45,226 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩45,120 | ₩45,120 | ₩45,120 | ₩45,120 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,725 | ₩45,725 | ₩45,707 | ₩45,707 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,754 | ₩45,754 | ₩45,754 | ₩45,754 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,050 | ₩45,050 | ₩45,050 | ₩45,050 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,545 | ₩44,606 | ₩44,452 | ₩44,452 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,451 | ₩44,585 | ₩44,451 | ₩44,585 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩44,148 | ₩44,148 | ₩44,148 | ₩44,148 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,246 | ₩44,246 | ₩44,246 | ₩44,246 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,579 | ₩43,579 | ₩43,508 | ₩43,508 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,338 | ₩43,338 | ₩43,298 | ₩43,302 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,339 | ₩43,339 | ₩43,339 | ₩43,339 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,547 | ₩42,547 | ₩42,544 | ₩42,544 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,672 | ₩41,672 | ₩41,672 | ₩41,672 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,923 | ₩41,923 | ₩41,923 | ₩41,923 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,613 | ₩41,613 | ₩41,613 | ₩41,613 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,957 | ₩41,957 | ₩41,860 | ₩41,860 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,897 | ₩40,897 | ₩40,730 | ₩40,730 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,418 | ₩41,418 | ₩41,418 | ₩41,418 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,804 | ₩41,804 | ₩41,804 | ₩41,804 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,690 | ₩41,690 | ₩41,690 | ₩41,690 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,698 | ₩41,698 | ₩41,698 | ₩41,698 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,782 | ₩41,782 | ₩41,782 | ₩41,782 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,410 | ₩42,410 | ₩42,410 | ₩42,410 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,068 | ₩42,068 | ₩42,068 | ₩42,068 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,581 | ₩41,581 | ₩41,581 | ₩41,581 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,546 | ₩41,546 | ₩41,546 | ₩41,546 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,391 | ₩42,391 | ₩42,391 | ₩42,391 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,645 | ₩42,645 | ₩42,645 | ₩42,645 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,158 | ₩42,411 | ₩42,158 | ₩42,411 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,311 | ₩43,324 | ₩42,922 | ₩42,957 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,660 | ₩43,928 | ₩43,660 | ₩43,920 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,700 | ₩43,834 | ₩43,697 | ₩43,697 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,801 | ₩44,801 | ₩44,801 | ₩44,801 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,115 | ₩45,115 | ₩45,115 | ₩45,115 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,778 | ₩45,778 | ₩45,778 | ₩45,778 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,828 | ₩45,828 | ₩45,828 | ₩45,828 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,384 | ₩45,384 | ₩45,384 | ₩45,384 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,819 | ₩45,966 | ₩45,819 | ₩45,926 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,255 | ₩45,963 | ₩45,255 | ₩45,963 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,410 | ₩45,410 | ₩45,410 | ₩45,410 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,049 | ₩45,049 | ₩45,049 | ₩45,049 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,639 | ₩44,679 | ₩44,570 | ₩44,570 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,386 | ₩44,386 | ₩44,386 | ₩44,386 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,580 | ₩44,580 | ₩44,580 | ₩44,580 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,236 | ₩44,252 | ₩44,236 | ₩44,252 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,744 | ₩44,744 | ₩44,744 | ₩44,744 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,585 | ₩44,585 | ₩44,585 | ₩44,585 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,344 | ₩44,612 | ₩44,290 | ₩44,547 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,941 | ₩43,941 | ₩43,941 | ₩43,941 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,920 | ₩44,920 | ₩44,545 | ₩44,545 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,585 | ₩44,635 | ₩44,585 | ₩44,635 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,447 | ₩44,479 | ₩44,344 | ₩44,479 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,247 | ₩44,247 | ₩44,247 | ₩44,247 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,156 | ₩44,326 | ₩44,156 | ₩44,326 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,223 | ₩44,275 | ₩44,223 | ₩44,275 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩44,008 | ₩44,070 | ₩44,008 | ₩44,070 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,687 | ₩43,687 | ₩43,441 | ₩43,441 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,660 | ₩44,014 | ₩43,660 | ₩44,014 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,694 | ₩43,284 | ₩42,694 | ₩43,265 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,520 | ₩42,564 | ₩42,520 | ₩42,564 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,339 | ₩42,339 | ₩42,258 | ₩42,258 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,525 | ₩42,525 | ₩42,525 | ₩42,525 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,129 | ₩43,129 | ₩43,129 | ₩43,129 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,240 | ₩43,240 | ₩43,240 | ₩43,240 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,075 | ₩43,075 | ₩43,075 | ₩43,075 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,209 | ₩43,209 | ₩43,209 | ₩43,209 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,070 | ₩43,137 | ₩42,932 | ₩42,932 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,212 | ₩43,271 | ₩42,988 | ₩42,988 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,980 | ₩42,980 | ₩42,980 | ₩42,980 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,339 | ₩43,339 | ₩43,339 | ₩43,339 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,593 | ₩43,593 | ₩43,593 | ₩43,593 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,794 | ₩43,794 | ₩43,550 | ₩43,550 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,512 | ₩43,614 | ₩43,512 | ₩43,614 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,933 | ₩42,933 | ₩42,933 | ₩42,933 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,097 | ₩43,130 | ₩43,097 | ₩43,130 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,441 | ₩42,441 | ₩42,441 | ₩42,441 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,332 | ₩42,360 | ₩42,190 | ₩42,190 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,348 | ₩42,348 | ₩42,348 | ₩42,348 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,123 | ₩42,123 | ₩42,123 | ₩42,123 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,206 | ₩41,848 | ₩41,206 | ₩41,848 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,259 | ₩41,339 | ₩41,206 | ₩41,339 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,994 | ₩40,994 | ₩40,994 | ₩40,994 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,556 | ₩40,556 | ₩40,556 | ₩40,556 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,912 | ₩40,912 | ₩40,912 | ₩40,912 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,498 | ₩41,498 | ₩41,498 | ₩41,498 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,648 | ₩41,984 | ₩41,648 | ₩41,752 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,396 | ₩41,396 | ₩41,396 | ₩41,396 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩41,018 | ₩41,273 | ₩40,978 | ₩41,273 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,537 | ₩41,537 | ₩41,537 | ₩41,537 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,231 | ₩41,231 | ₩41,231 | ₩41,231 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,714 | ₩41,714 | ₩41,714 | ₩41,714 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,346 | ₩42,346 | ₩42,047 | ₩42,047 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,346 | ₩42,468 | ₩42,326 | ₩42,468 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,411 | ₩42,411 | ₩42,411 | ₩42,411 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,307 | ₩42,307 | ₩42,307 | ₩42,307 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,626 | ₩42,626 | ₩42,626 | ₩42,626 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,997 | ₩42,037 | ₩41,984 | ₩42,037 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩42,037 | ₩42,037 | ₩41,748 | ₩41,748 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,816 | ₩41,816 | ₩41,816 | ₩41,816 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,581 | ₩41,774 | ₩41,581 | ₩41,774 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,192 | ₩41,414 | ₩41,192 | ₩41,414 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,180 | ₩41,180 | ₩40,974 | ₩40,974 | -0.50% | 400 |
|---|