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 | ₩45,503 | ₩45,503 | ₩45,503 | ₩45,503 | 0.00% | 100 |
| 2026.10.08 | ₩45,235 | ₩45,235 | ₩45,235 | ₩45,235 | 0.00% | 100 |
| 2026.10.07 | ₩44,728 | ₩44,728 | ₩44,728 | ₩44,728 | 0.00% | 100 |
| 2026.10.06 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
| 2026.10.05 | ₩44,190 | ₩44,684 | ₩44,190 | ₩44,684 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,614 | ₩44,614 | ₩44,614 | ₩44,614 | 0.00% | 100 |
| 2026.10.01 | ₩44,451 | ₩44,451 | ₩44,451 | ₩44,451 | 0.00% | 100 |
| 2026.09.30 | ₩44,550 | ₩44,550 | ₩44,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,550 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,642 | ₩44,642 | ₩44,642 | ₩44,642 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,733 | ₩44,733 | ₩44,733 | ₩44,733 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,993 | ₩44,993 | ₩44,907 | ₩44,907 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,158 | ₩45,158 | ₩45,158 | ₩45,158 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,689 | ₩45,689 | ₩45,689 | ₩45,689 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,806 | ₩45,806 | ₩45,806 | ₩45,806 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,676 | ₩45,732 | ₩45,663 | ₩45,732 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩46,078 | ₩46,078 | ₩45,999 | ₩45,999 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,868 | ₩45,868 | ₩45,868 | ₩45,868 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,225 | ₩46,225 | ₩46,212 | ₩46,220 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,493 | ₩46,830 | ₩46,493 | ₩46,830 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,030 | ₩46,030 | ₩46,030 | ₩46,030 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,158 | ₩46,158 | ₩46,067 | ₩46,067 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,833 | ₩46,833 | ₩46,833 | ₩46,833 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,769 | ₩47,769 | ₩47,769 | ₩47,769 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,954 | ₩47,954 | ₩47,954 | ₩47,954 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,237 | ₩47,237 | ₩47,237 | ₩47,237 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,297 | ₩48,297 | ₩48,297 | ₩48,297 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,038 | ₩48,038 | ₩48,038 | ₩48,038 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,501 | ₩48,501 | ₩48,286 | ₩48,286 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,361 | ₩48,361 | ₩48,354 | ₩48,354 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,532 | ₩48,532 | ₩48,532 | ₩48,532 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,366 | ₩48,366 | ₩48,366 | ₩48,366 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,073 | ₩48,073 | ₩47,904 | ₩47,904 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,310 | ₩48,310 | ₩48,310 | ₩48,310 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,944 | ₩47,944 | ₩47,944 | ₩47,944 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,274 | ₩48,274 | ₩47,922 | ₩47,922 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,615 | ₩48,615 | ₩48,615 | ₩48,615 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,544 | ₩48,544 | ₩48,544 | ₩48,544 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,845 | ₩48,001 | ₩47,845 | ₩48,001 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,129 | ₩48,129 | ₩48,025 | ₩48,025 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,110 | ₩48,110 | ₩48,110 | ₩48,110 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,998 | ₩47,998 | ₩47,998 | ₩47,998 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,234 | ₩48,234 | ₩48,234 | ₩48,234 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,123 | ₩48,123 | ₩48,123 | ₩48,123 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,069 | ₩47,324 | ₩47,055 | ₩47,324 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,243 | ₩47,243 | ₩47,216 | ₩47,225 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,750 | ₩47,750 | ₩47,750 | ₩47,750 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,573 | ₩46,648 | ₩46,573 | ₩46,648 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,185 | ₩46,185 | ₩46,000 | ₩46,000 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,622 | ₩45,652 | ₩45,622 | ₩45,652 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,338 | ₩46,338 | ₩46,338 | ₩46,338 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,281 | ₩46,281 | ₩46,281 | ₩46,281 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,613 | ₩46,613 | ₩46,447 | ₩46,447 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,605 | ₩46,605 | ₩46,605 | ₩46,605 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,893 | ₩46,893 | ₩46,893 | ₩46,893 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,520 | ₩46,520 | ₩46,453 | ₩46,485 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,372 | ₩46,372 | ₩46,312 | ₩46,312 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,595 | ₩46,595 | ₩46,595 | ₩46,595 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,654 | ₩46,655 | ₩46,654 | ₩46,655 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,655 | ₩46,655 | ₩46,655 | ₩46,655 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,166 | ₩46,166 | ₩46,166 | ₩46,166 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,870 | ₩46,870 | ₩46,870 | ₩46,870 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,071 | ₩47,071 | ₩47,071 | ₩47,071 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,759 | ₩45,759 | ₩45,759 | ₩45,759 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,078 | ₩46,138 | ₩45,904 | ₩45,904 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,113 | ₩46,113 | ₩46,113 | ₩46,113 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,918 | ₩45,918 | ₩45,918 | ₩45,918 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,767 | ₩45,767 | ₩45,767 | ₩45,767 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,212 | ₩46,212 | ₩46,133 | ₩46,133 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,759 | ₩45,759 | ₩45,759 | ₩45,759 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,854 | ₩46,854 | ₩46,706 | ₩46,706 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩46,948 | ₩46,948 | ₩46,658 | ₩46,658 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,217 | ₩46,217 | ₩46,217 | ₩46,217 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,329 | ₩45,329 | ₩45,329 | ₩45,329 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,439 | ₩46,439 | ₩45,622 | ₩46,299 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,346 | ₩46,346 | ₩46,346 | ₩46,346 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,971 | ₩46,004 | ₩45,830 | ₩45,830 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩46,105 | ₩46,105 | ₩46,020 | ₩46,020 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,823 | ₩46,064 | ₩45,823 | ₩46,064 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,346 | ₩46,346 | ₩46,323 | ₩46,323 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,234 | ₩46,234 | ₩46,234 | ₩46,234 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,956 | ₩45,956 | ₩45,956 | ₩45,956 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,730 | ₩45,782 | ₩45,730 | ₩45,782 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,562 | ₩45,562 | ₩45,562 | ₩45,562 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,301 | ₩45,301 | ₩45,262 | ₩45,262 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,234 | ₩45,318 | ₩45,140 | ₩45,318 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,873 | ₩45,300 | ₩44,873 | ₩45,300 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,676 | ₩45,676 | ₩45,419 | ₩45,419 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,637 | ₩45,637 | ₩45,637 | ₩45,637 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,904 | ₩46,269 | ₩45,904 | ₩46,269 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩45,059 | ₩45,059 | ₩45,059 | ₩45,059 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,663 | ₩45,663 | ₩45,645 | ₩45,645 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,692 | ₩45,692 | ₩45,692 | ₩45,692 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,989 | ₩44,989 | ₩44,989 | ₩44,989 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,484 | ₩44,546 | ₩44,392 | ₩44,392 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,582 | ₩44,582 | ₩44,582 | ₩44,582 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,551 | ₩44,551 | ₩44,551 | ₩44,551 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,391 | ₩44,524 | ₩44,391 | ₩44,524 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩44,088 | ₩44,088 | ₩44,088 | ₩44,088 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,159 | ₩44,159 | ₩44,159 | ₩44,159 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,186 | ₩44,186 | ₩44,186 | ₩44,186 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,520 | ₩43,520 | ₩43,449 | ₩43,449 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,279 | ₩43,279 | ₩43,239 | ₩43,243 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,280 | ₩43,280 | ₩43,280 | ₩43,280 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,934 | ₩42,934 | ₩42,934 | ₩42,934 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,489 | ₩42,489 | ₩42,486 | ₩42,486 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,784 | ₩42,784 | ₩42,784 | ₩42,784 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,866 | ₩41,866 | ₩41,866 | ₩41,866 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,900 | ₩41,900 | ₩41,803 | ₩41,803 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,842 | ₩40,842 | ₩40,675 | ₩40,675 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,362 | ₩41,362 | ₩41,362 | ₩41,362 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,391 | ₩41,391 | ₩41,391 | ₩41,391 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩41,048 | ₩41,048 | ₩41,048 | ₩41,048 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,352 | ₩42,352 | ₩42,352 | ₩42,352 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,011 | ₩42,011 | ₩42,011 | ₩42,011 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,525 | ₩41,525 | ₩41,525 | ₩41,525 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,490 | ₩41,490 | ₩41,490 | ₩41,490 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,229 | ₩42,229 | ₩42,229 | ₩42,229 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,587 | ₩42,587 | ₩42,587 | ₩42,587 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,101 | ₩42,354 | ₩42,101 | ₩42,354 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,252 | ₩43,266 | ₩42,864 | ₩42,899 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,600 | ₩43,868 | ₩43,600 | ₩43,860 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,641 | ₩43,775 | ₩43,638 | ₩43,638 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,400 | ₩44,400 | ₩44,400 | ₩44,400 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,875 | ₩44,875 | ₩44,875 | ₩44,875 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,740 | ₩44,740 | ₩44,740 | ₩44,740 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,203 | ₩45,203 | ₩45,203 | ₩45,203 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,448 | ₩45,448 | ₩45,448 | ₩45,448 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,766 | ₩45,766 | ₩45,766 | ₩45,766 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,323 | ₩45,323 | ₩45,323 | ₩45,323 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,328 | ₩45,328 | ₩45,328 | ₩45,328 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,756 | ₩45,904 | ₩45,756 | ₩45,863 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,194 | ₩45,901 | ₩45,194 | ₩45,901 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩44,988 | ₩44,988 | ₩44,988 | ₩44,988 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,578 | ₩44,618 | ₩44,510 | ₩44,510 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,678 | ₩44,678 | ₩44,678 | ₩44,678 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,326 | ₩44,326 | ₩44,326 | ₩44,326 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,176 | ₩44,192 | ₩44,176 | ₩44,192 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,684 | ₩44,684 | ₩44,684 | ₩44,684 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,524 | ₩44,524 | ₩44,524 | ₩44,524 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,672 | ₩44,672 | ₩44,672 | ₩44,672 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,283 | ₩44,551 | ₩44,230 | ₩44,487 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,859 | ₩44,859 | ₩44,484 | ₩44,484 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,524 | ₩44,574 | ₩44,524 | ₩44,574 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,386 | ₩44,419 | ₩44,283 | ₩44,419 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,187 | ₩44,187 | ₩44,187 | ₩44,187 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,096 | ₩44,266 | ₩44,096 | ₩44,266 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,163 | ₩44,215 | ₩44,163 | ₩44,215 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩43,949 | ₩44,010 | ₩43,949 | ₩44,010 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,627 | ₩43,627 | ₩43,382 | ₩43,382 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,600 | ₩43,954 | ₩43,600 | ₩43,954 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,636 | ₩43,226 | ₩42,636 | ₩43,207 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,462 | ₩42,506 | ₩42,462 | ₩42,506 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,281 | ₩42,281 | ₩42,201 | ₩42,201 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,468 | ₩42,468 | ₩42,468 | ₩42,468 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,144 | ₩43,144 | ₩43,144 | ₩43,144 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,017 | ₩43,017 | ₩43,017 | ₩43,017 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,011 | ₩43,078 | ₩42,873 | ₩42,873 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,153 | ₩43,212 | ₩42,930 | ₩42,930 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,280 | ₩43,280 | ₩43,280 | ₩43,280 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,533 | ₩43,533 | ₩43,533 | ₩43,533 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,734 | ₩43,734 | ₩43,491 | ₩43,491 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,453 | ₩43,555 | ₩43,453 | ₩43,555 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,607 | ₩42,607 | ₩42,607 | ₩42,607 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,038 | ₩43,072 | ₩43,038 | ₩43,072 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩43,025 | ₩43,025 | ₩43,025 | ₩43,025 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,383 | ₩42,383 | ₩42,383 | ₩42,383 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,275 | ₩42,303 | ₩42,133 | ₩42,133 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,291 | ₩42,291 | ₩42,291 | ₩42,291 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,066 | ₩42,066 | ₩42,066 | ₩42,066 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,150 | ₩41,791 | ₩41,150 | ₩41,791 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,203 | ₩41,282 | ₩41,150 | ₩41,282 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,938 | ₩40,938 | ₩40,938 | ₩40,938 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,500 | ₩40,500 | ₩40,500 | ₩40,500 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,857 | ₩40,857 | ₩40,857 | ₩40,857 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,889 | ₩40,889 | ₩40,889 | ₩40,889 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,442 | ₩41,442 | ₩41,442 | ₩41,442 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,592 | ₩41,927 | ₩41,592 | ₩41,695 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩42,031 | ₩42,031 | ₩42,031 | ₩42,031 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,845 | ₩41,845 | ₩41,845 | ₩41,845 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,340 | ₩41,340 | ₩41,340 | ₩41,340 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,962 | ₩41,217 | ₩40,922 | ₩41,217 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩41,027 | ₩41,027 | ₩41,027 | ₩41,027 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,481 | ₩41,481 | ₩41,481 | ₩41,481 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,175 | ₩41,175 | ₩41,175 | ₩41,175 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,553 | ₩41,553 | ₩41,553 | ₩41,553 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,675 | ₩41,675 | ₩41,675 | ₩41,675 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,526 | ₩41,526 | ₩41,526 | ₩41,526 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,657 | ₩41,657 | ₩41,657 | ₩41,657 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,288 | ₩42,288 | ₩41,990 | ₩41,990 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,288 | ₩42,410 | ₩42,268 | ₩42,410 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,319 | ₩42,319 | ₩42,319 | ₩42,319 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,568 | ₩42,568 | ₩42,568 | ₩42,568 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,462 | ₩42,462 | ₩42,462 | ₩42,462 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,940 | ₩41,980 | ₩41,927 | ₩41,980 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩41,980 | ₩41,980 | ₩41,691 | ₩41,691 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,525 | ₩41,718 | ₩41,525 | ₩41,718 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,137 | ₩41,357 | ₩41,137 | ₩41,357 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,124 | ₩41,124 | ₩40,918 | ₩40,918 | -0.50% | 400 |
|---|