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 | ₩45,395 | ₩45,395 | ₩45,395 | ₩45,395 | 0.00% | 100 |
| 2026.10.08 | ₩45,127 | ₩45,127 | ₩45,127 | ₩45,127 | 0.00% | 100 |
| 2026.10.07 | ₩44,621 | ₩44,621 | ₩44,621 | ₩44,621 | 0.00% | 100 |
| 2026.10.06 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
| 2026.10.05 | ₩44,084 | ₩44,577 | ₩44,084 | ₩44,577 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 100 |
| 2026.10.01 | ₩44,345 | ₩44,345 | ₩44,345 | ₩44,345 | 0.00% | 100 |
| 2026.09.30 | ₩44,443 | ₩44,443 | ₩44,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,443 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,536 | ₩44,536 | ₩44,536 | ₩44,536 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,886 | ₩44,886 | ₩44,800 | ₩44,800 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,050 | ₩45,050 | ₩45,050 | ₩45,050 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,580 | ₩45,580 | ₩45,580 | ₩45,580 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,696 | ₩45,696 | ₩45,696 | ₩45,696 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,567 | ₩45,623 | ₩45,554 | ₩45,623 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩45,968 | ₩45,968 | ₩45,889 | ₩45,889 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,115 | ₩46,115 | ₩46,101 | ₩46,109 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,382 | ₩46,718 | ₩46,382 | ₩46,718 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,228 | ₩46,228 | ₩46,228 | ₩46,228 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,920 | ₩45,920 | ₩45,920 | ₩45,920 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,048 | ₩46,048 | ₩45,957 | ₩45,957 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,721 | ₩46,721 | ₩46,721 | ₩46,721 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,655 | ₩47,655 | ₩47,655 | ₩47,655 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,839 | ₩47,839 | ₩47,839 | ₩47,839 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,348 | ₩47,348 | ₩47,348 | ₩47,348 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,125 | ₩47,125 | ₩47,125 | ₩47,125 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,660 | ₩47,660 | ₩47,660 | ₩47,660 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,181 | ₩48,181 | ₩48,181 | ₩48,181 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,386 | ₩48,386 | ₩48,170 | ₩48,170 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,245 | ₩48,245 | ₩48,239 | ₩48,239 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,416 | ₩48,416 | ₩48,416 | ₩48,416 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,251 | ₩48,251 | ₩48,251 | ₩48,251 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,958 | ₩47,958 | ₩47,790 | ₩47,790 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,195 | ₩48,195 | ₩48,195 | ₩48,195 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,830 | ₩47,830 | ₩47,830 | ₩47,830 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,158 | ₩48,158 | ₩47,807 | ₩47,807 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,499 | ₩48,499 | ₩48,499 | ₩48,499 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,428 | ₩48,428 | ₩48,428 | ₩48,428 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,731 | ₩47,886 | ₩47,731 | ₩47,886 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,014 | ₩48,014 | ₩47,910 | ₩47,910 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,044 | ₩48,044 | ₩48,044 | ₩48,044 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,995 | ₩47,995 | ₩47,995 | ₩47,995 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,477 | ₩47,477 | ₩47,477 | ₩47,477 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,883 | ₩47,883 | ₩47,883 | ₩47,883 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,118 | ₩48,118 | ₩48,118 | ₩48,118 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,008 | ₩48,008 | ₩48,008 | ₩48,008 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,956 | ₩47,211 | ₩46,943 | ₩47,211 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,130 | ₩47,130 | ₩47,103 | ₩47,112 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,131 | ₩47,131 | ₩47,131 | ₩47,131 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,636 | ₩47,636 | ₩47,636 | ₩47,636 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,462 | ₩46,537 | ₩46,462 | ₩46,537 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,075 | ₩46,075 | ₩45,890 | ₩45,890 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,513 | ₩45,543 | ₩45,513 | ₩45,543 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,227 | ₩46,227 | ₩46,227 | ₩46,227 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,171 | ₩46,171 | ₩46,171 | ₩46,171 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,502 | ₩46,502 | ₩46,336 | ₩46,336 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,494 | ₩46,494 | ₩46,494 | ₩46,494 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,408 | ₩46,408 | ₩46,342 | ₩46,374 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,262 | ₩46,262 | ₩46,201 | ₩46,201 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,483 | ₩46,483 | ₩46,483 | ₩46,483 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,542 | ₩46,543 | ₩46,542 | ₩46,543 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,758 | ₩46,758 | ₩46,758 | ₩46,758 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,959 | ₩46,959 | ₩46,959 | ₩46,959 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,011 | ₩47,011 | ₩47,011 | ₩47,011 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,275 | ₩46,275 | ₩46,275 | ₩46,275 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,968 | ₩46,028 | ₩45,794 | ₩45,794 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,002 | ₩46,002 | ₩46,002 | ₩46,002 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,970 | ₩45,970 | ₩45,970 | ₩45,970 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,809 | ₩45,809 | ₩45,809 | ₩45,809 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,658 | ₩45,658 | ₩45,658 | ₩45,658 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,842 | ₩45,842 | ₩45,842 | ₩45,842 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,101 | ₩46,101 | ₩46,022 | ₩46,022 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,742 | ₩46,742 | ₩46,594 | ₩46,594 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩46,836 | ₩46,836 | ₩46,546 | ₩46,546 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,367 | ₩46,367 | ₩46,367 | ₩46,367 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,107 | ₩46,107 | ₩46,107 | ₩46,107 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,328 | ₩46,328 | ₩45,513 | ₩46,188 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩45,829 | ₩45,829 | ₩45,829 | ₩45,829 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,869 | ₩45,869 | ₩45,869 | ₩45,869 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,235 | ₩46,235 | ₩46,235 | ₩46,235 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,861 | ₩45,894 | ₩45,720 | ₩45,720 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩45,994 | ₩45,994 | ₩45,910 | ₩45,910 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,714 | ₩45,954 | ₩45,714 | ₩45,954 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,153 | ₩46,153 | ₩46,153 | ₩46,153 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,235 | ₩46,235 | ₩46,212 | ₩46,212 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,124 | ₩46,124 | ₩46,124 | ₩46,124 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,620 | ₩45,672 | ₩45,620 | ₩45,672 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,445 | ₩45,445 | ₩45,445 | ₩45,445 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,453 | ₩45,453 | ₩45,453 | ₩45,453 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,193 | ₩45,193 | ₩45,154 | ₩45,154 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩44,875 | ₩44,875 | ₩44,875 | ₩44,875 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,353 | ₩45,353 | ₩45,353 | ₩45,353 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,126 | ₩45,210 | ₩45,033 | ₩45,210 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,765 | ₩45,191 | ₩44,765 | ₩45,191 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,567 | ₩45,567 | ₩45,310 | ₩45,310 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,528 | ₩45,528 | ₩45,528 | ₩45,528 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,794 | ₩46,159 | ₩45,794 | ₩46,159 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,057 | ₩45,057 | ₩45,057 | ₩45,057 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,951 | ₩44,951 | ₩44,951 | ₩44,951 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,554 | ₩45,554 | ₩45,536 | ₩45,536 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,583 | ₩45,583 | ₩45,583 | ₩45,583 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,378 | ₩44,439 | ₩44,286 | ₩44,286 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,445 | ₩44,445 | ₩44,445 | ₩44,445 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,284 | ₩44,418 | ₩44,284 | ₩44,418 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩43,983 | ₩43,983 | ₩43,983 | ₩43,983 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,053 | ₩44,053 | ₩44,053 | ₩44,053 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,080 | ₩44,080 | ₩44,080 | ₩44,080 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,416 | ₩43,416 | ₩43,345 | ₩43,345 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,176 | ₩43,176 | ₩43,136 | ₩43,140 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,831 | ₩42,831 | ₩42,831 | ₩42,831 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,387 | ₩42,387 | ₩42,385 | ₩42,385 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,766 | ₩41,766 | ₩41,766 | ₩41,766 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,458 | ₩41,458 | ₩41,458 | ₩41,458 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,800 | ₩41,800 | ₩41,704 | ₩41,704 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,392 | ₩40,392 | ₩40,392 | ₩40,392 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,744 | ₩40,744 | ₩40,577 | ₩40,577 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,647 | ₩41,647 | ₩41,647 | ₩41,647 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,950 | ₩40,950 | ₩40,950 | ₩40,950 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,542 | ₩41,542 | ₩41,542 | ₩41,542 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,626 | ₩41,626 | ₩41,626 | ₩41,626 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,251 | ₩42,251 | ₩42,251 | ₩42,251 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,911 | ₩41,911 | ₩41,911 | ₩41,911 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,426 | ₩41,426 | ₩41,426 | ₩41,426 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,391 | ₩41,391 | ₩41,391 | ₩41,391 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,233 | ₩42,233 | ₩42,233 | ₩42,233 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,128 | ₩42,128 | ₩42,128 | ₩42,128 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,485 | ₩42,485 | ₩42,485 | ₩42,485 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,000 | ₩42,253 | ₩42,000 | ₩42,253 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,149 | ₩43,162 | ₩42,762 | ₩42,796 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,496 | ₩43,763 | ₩43,496 | ₩43,755 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,536 | ₩43,670 | ₩43,534 | ₩43,534 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,768 | ₩44,768 | ₩44,768 | ₩44,768 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,633 | ₩44,633 | ₩44,633 | ₩44,633 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,946 | ₩44,946 | ₩44,946 | ₩44,946 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,340 | ₩45,340 | ₩45,340 | ₩45,340 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,656 | ₩45,656 | ₩45,656 | ₩45,656 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,230 | ₩45,230 | ₩45,230 | ₩45,230 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,220 | ₩45,220 | ₩45,220 | ₩45,220 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,647 | ₩45,794 | ₩45,647 | ₩45,754 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,086 | ₩45,791 | ₩45,086 | ₩45,791 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,252 | ₩45,252 | ₩45,252 | ₩45,252 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,240 | ₩45,240 | ₩45,240 | ₩45,240 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,525 | ₩44,525 | ₩44,525 | ₩44,525 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩44,880 | ₩44,880 | ₩44,880 | ₩44,880 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,471 | ₩44,512 | ₩44,403 | ₩44,403 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,220 | ₩44,220 | ₩44,220 | ₩44,220 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,413 | ₩44,413 | ₩44,413 | ₩44,413 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,071 | ₩44,087 | ₩44,071 | ₩44,087 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,577 | ₩44,577 | ₩44,577 | ₩44,577 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,418 | ₩44,418 | ₩44,418 | ₩44,418 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,178 | ₩44,445 | ₩44,124 | ₩44,381 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,777 | ₩43,777 | ₩43,777 | ₩43,777 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,752 | ₩44,752 | ₩44,378 | ₩44,378 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,418 | ₩44,467 | ₩44,418 | ₩44,467 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,280 | ₩44,312 | ₩44,178 | ₩44,312 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,081 | ₩44,081 | ₩44,081 | ₩44,081 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,991 | ₩44,160 | ₩43,991 | ₩44,160 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,057 | ₩44,109 | ₩44,057 | ₩44,109 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩43,844 | ₩43,905 | ₩43,844 | ₩43,905 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,523 | ₩43,523 | ₩43,279 | ₩43,279 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,496 | ₩43,849 | ₩43,496 | ₩43,849 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,534 | ₩43,122 | ₩42,534 | ₩43,104 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,361 | ₩42,405 | ₩42,361 | ₩42,405 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,180 | ₩42,180 | ₩42,100 | ₩42,100 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,366 | ₩42,366 | ₩42,366 | ₩42,366 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩42,967 | ₩42,967 | ₩42,967 | ₩42,967 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,047 | ₩43,047 | ₩43,047 | ₩43,047 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩42,908 | ₩42,975 | ₩42,771 | ₩42,771 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,050 | ₩43,109 | ₩42,827 | ₩42,827 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,819 | ₩42,819 | ₩42,819 | ₩42,819 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,177 | ₩43,177 | ₩43,177 | ₩43,177 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,429 | ₩43,429 | ₩43,429 | ₩43,429 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,630 | ₩43,630 | ₩43,387 | ₩43,387 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,349 | ₩43,451 | ₩43,349 | ₩43,451 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,505 | ₩42,505 | ₩42,505 | ₩42,505 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,009 | ₩43,009 | ₩43,009 | ₩43,009 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,935 | ₩42,969 | ₩42,935 | ₩42,969 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,174 | ₩42,202 | ₩42,032 | ₩42,032 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,965 | ₩41,965 | ₩41,965 | ₩41,965 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,052 | ₩41,691 | ₩41,052 | ₩41,691 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,105 | ₩41,184 | ₩41,052 | ₩41,184 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,841 | ₩40,841 | ₩40,841 | ₩40,841 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,404 | ₩40,404 | ₩40,404 | ₩40,404 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,759 | ₩40,759 | ₩40,759 | ₩40,759 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,343 | ₩41,343 | ₩41,343 | ₩41,343 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,492 | ₩41,826 | ₩41,492 | ₩41,595 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩41,931 | ₩41,931 | ₩41,931 | ₩41,931 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,745 | ₩41,745 | ₩41,745 | ₩41,745 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,241 | ₩41,241 | ₩41,241 | ₩41,241 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,865 | ₩41,118 | ₩40,824 | ₩41,118 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,382 | ₩41,382 | ₩41,382 | ₩41,382 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,575 | ₩41,575 | ₩41,575 | ₩41,575 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,427 | ₩41,427 | ₩41,427 | ₩41,427 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,187 | ₩42,187 | ₩41,889 | ₩41,889 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,187 | ₩42,309 | ₩42,167 | ₩42,309 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,218 | ₩42,218 | ₩42,218 | ₩42,218 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,148 | ₩42,148 | ₩42,148 | ₩42,148 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,466 | ₩42,466 | ₩42,466 | ₩42,466 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,361 | ₩42,361 | ₩42,361 | ₩42,361 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,840 | ₩41,880 | ₩41,826 | ₩41,880 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩41,880 | ₩41,880 | ₩41,591 | ₩41,591 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,659 | ₩41,659 | ₩41,659 | ₩41,659 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,426 | ₩41,618 | ₩41,426 | ₩41,618 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,038 | ₩41,259 | ₩41,038 | ₩41,259 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,026 | ₩41,026 | ₩40,820 | ₩40,820 | -0.50% | 400 |
|---|