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 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
| 2026.10.08 | ₩45,222 | ₩45,222 | ₩45,222 | ₩45,222 | 0.00% | 100 |
| 2026.10.07 | ₩44,715 | ₩44,715 | ₩44,715 | ₩44,715 | 0.00% | 100 |
| 2026.10.06 | ₩44,914 | ₩44,914 | ₩44,914 | ₩44,914 | 0.00% | 100 |
| 2026.10.05 | ₩44,176 | ₩44,670 | ₩44,176 | ₩44,670 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 100 |
| 2026.10.01 | ₩44,437 | ₩44,437 | ₩44,437 | ₩44,437 | 0.00% | 100 |
| 2026.09.30 | ₩44,537 | ₩44,537 | ₩44,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,537 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,629 | ₩44,629 | ₩44,629 | ₩44,629 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,720 | ₩44,720 | ₩44,720 | ₩44,720 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,000 | ₩45,000 | ₩45,000 | ₩45,000 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,980 | ₩44,980 | ₩44,894 | ₩44,894 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,144 | ₩45,144 | ₩45,144 | ₩45,144 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,676 | ₩45,676 | ₩45,676 | ₩45,676 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,792 | ₩45,792 | ₩45,792 | ₩45,792 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,662 | ₩45,719 | ₩45,649 | ₩45,719 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩46,064 | ₩46,064 | ₩45,985 | ₩45,985 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,211 | ₩46,211 | ₩46,198 | ₩46,206 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,479 | ₩46,816 | ₩46,479 | ₩46,816 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,325 | ₩46,325 | ₩46,325 | ₩46,325 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,016 | ₩46,016 | ₩46,016 | ₩46,016 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,144 | ₩46,144 | ₩46,053 | ₩46,053 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,819 | ₩46,819 | ₩46,819 | ₩46,819 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,755 | ₩47,755 | ₩47,755 | ₩47,755 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,939 | ₩47,939 | ₩47,939 | ₩47,939 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,447 | ₩47,447 | ₩47,447 | ₩47,447 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,223 | ₩47,223 | ₩47,223 | ₩47,223 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,760 | ₩47,760 | ₩47,760 | ₩47,760 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,282 | ₩48,282 | ₩48,282 | ₩48,282 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,024 | ₩48,024 | ₩48,024 | ₩48,024 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,487 | ₩48,487 | ₩48,271 | ₩48,271 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,346 | ₩48,346 | ₩48,340 | ₩48,340 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,518 | ₩48,518 | ₩48,518 | ₩48,518 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,352 | ₩48,352 | ₩48,352 | ₩48,352 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,059 | ₩48,059 | ₩47,890 | ₩47,890 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,296 | ₩48,296 | ₩48,296 | ₩48,296 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,930 | ₩47,930 | ₩47,930 | ₩47,930 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,259 | ₩48,259 | ₩47,907 | ₩47,907 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,601 | ₩48,601 | ₩48,601 | ₩48,601 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,530 | ₩48,530 | ₩48,530 | ₩48,530 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,831 | ₩47,986 | ₩47,831 | ₩47,986 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,115 | ₩48,115 | ₩48,010 | ₩48,010 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,144 | ₩48,144 | ₩48,144 | ₩48,144 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,096 | ₩48,096 | ₩48,096 | ₩48,096 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,577 | ₩47,577 | ₩47,577 | ₩47,577 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,984 | ₩47,984 | ₩47,984 | ₩47,984 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,219 | ₩48,219 | ₩48,219 | ₩48,219 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,108 | ₩48,108 | ₩48,108 | ₩48,108 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,055 | ₩47,310 | ₩47,041 | ₩47,310 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,229 | ₩47,229 | ₩47,202 | ₩47,211 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,230 | ₩47,230 | ₩47,230 | ₩47,230 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,736 | ₩47,736 | ₩47,736 | ₩47,736 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,559 | ₩46,634 | ₩46,559 | ₩46,634 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,171 | ₩46,171 | ₩45,986 | ₩45,986 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,609 | ₩45,638 | ₩45,609 | ₩45,638 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,324 | ₩46,324 | ₩46,324 | ₩46,324 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,267 | ₩46,267 | ₩46,267 | ₩46,267 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,599 | ₩46,599 | ₩46,433 | ₩46,433 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,591 | ₩46,591 | ₩46,591 | ₩46,591 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,879 | ₩46,879 | ₩46,879 | ₩46,879 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,506 | ₩46,506 | ₩46,439 | ₩46,471 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,358 | ₩46,358 | ₩46,298 | ₩46,298 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,581 | ₩46,581 | ₩46,581 | ₩46,581 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,640 | ₩46,641 | ₩46,640 | ₩46,641 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,641 | ₩46,641 | ₩46,641 | ₩46,641 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,152 | ₩46,152 | ₩46,152 | ₩46,152 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,856 | ₩46,856 | ₩46,856 | ₩46,856 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,057 | ₩47,057 | ₩47,057 | ₩47,057 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,109 | ₩47,109 | ₩47,109 | ₩47,109 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,372 | ₩46,372 | ₩46,372 | ₩46,372 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,064 | ₩46,124 | ₩45,890 | ₩45,890 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,099 | ₩46,099 | ₩46,099 | ₩46,099 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,067 | ₩46,067 | ₩46,067 | ₩46,067 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,905 | ₩45,905 | ₩45,905 | ₩45,905 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,753 | ₩45,753 | ₩45,753 | ₩45,753 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,198 | ₩46,198 | ₩46,119 | ₩46,119 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,745 | ₩45,745 | ₩45,745 | ₩45,745 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,840 | ₩46,840 | ₩46,692 | ₩46,692 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩46,934 | ₩46,934 | ₩46,644 | ₩46,644 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,203 | ₩46,203 | ₩46,203 | ₩46,203 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,316 | ₩45,316 | ₩45,316 | ₩45,316 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,425 | ₩46,425 | ₩45,609 | ₩46,285 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩45,925 | ₩45,925 | ₩45,925 | ₩45,925 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,332 | ₩46,332 | ₩46,332 | ₩46,332 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,957 | ₩45,990 | ₩45,816 | ₩45,816 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩46,091 | ₩46,091 | ₩46,006 | ₩46,006 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,810 | ₩46,051 | ₩45,810 | ₩46,051 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,250 | ₩46,250 | ₩46,250 | ₩46,250 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,332 | ₩46,332 | ₩46,309 | ₩46,309 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,942 | ₩45,942 | ₩45,942 | ₩45,942 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,716 | ₩45,768 | ₩45,716 | ₩45,768 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,541 | ₩45,541 | ₩45,541 | ₩45,541 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,549 | ₩45,549 | ₩45,549 | ₩45,549 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,968 | ₩44,968 | ₩44,968 | ₩44,968 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,288 | ₩45,288 | ₩45,249 | ₩45,249 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩44,969 | ₩44,969 | ₩44,969 | ₩44,969 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,448 | ₩45,448 | ₩45,448 | ₩45,448 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,221 | ₩45,305 | ₩45,127 | ₩45,305 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,859 | ₩45,286 | ₩44,859 | ₩45,286 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,662 | ₩45,662 | ₩45,405 | ₩45,405 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,624 | ₩45,624 | ₩45,624 | ₩45,624 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,890 | ₩46,255 | ₩45,890 | ₩46,255 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,151 | ₩45,151 | ₩45,151 | ₩45,151 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩45,045 | ₩45,045 | ₩45,045 | ₩45,045 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,649 | ₩45,649 | ₩45,632 | ₩45,632 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,976 | ₩44,976 | ₩44,976 | ₩44,976 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,471 | ₩44,533 | ₩44,379 | ₩44,379 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,569 | ₩44,569 | ₩44,569 | ₩44,569 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,538 | ₩44,538 | ₩44,538 | ₩44,538 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,377 | ₩44,511 | ₩44,377 | ₩44,511 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩44,075 | ₩44,075 | ₩44,075 | ₩44,075 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,998 | ₩43,998 | ₩43,998 | ₩43,998 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,146 | ₩44,146 | ₩44,146 | ₩44,146 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,172 | ₩44,172 | ₩44,172 | ₩44,172 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,507 | ₩43,507 | ₩43,436 | ₩43,436 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,266 | ₩43,266 | ₩43,226 | ₩43,230 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,921 | ₩42,921 | ₩42,921 | ₩42,921 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,476 | ₩42,476 | ₩42,474 | ₩42,474 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,771 | ₩42,771 | ₩42,771 | ₩42,771 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,603 | ₩41,603 | ₩41,603 | ₩41,603 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,854 | ₩41,854 | ₩41,854 | ₩41,854 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,545 | ₩41,545 | ₩41,545 | ₩41,545 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,887 | ₩41,887 | ₩41,791 | ₩41,791 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,476 | ₩40,476 | ₩40,476 | ₩40,476 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,830 | ₩40,830 | ₩40,662 | ₩40,662 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,349 | ₩41,349 | ₩41,349 | ₩41,349 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,379 | ₩41,379 | ₩41,379 | ₩41,379 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,621 | ₩41,621 | ₩41,621 | ₩41,621 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩41,036 | ₩41,036 | ₩41,036 | ₩41,036 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,629 | ₩41,629 | ₩41,629 | ₩41,629 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,713 | ₩41,713 | ₩41,713 | ₩41,713 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,340 | ₩42,340 | ₩42,340 | ₩42,340 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,998 | ₩41,998 | ₩41,998 | ₩41,998 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,512 | ₩41,512 | ₩41,512 | ₩41,512 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,478 | ₩41,478 | ₩41,478 | ₩41,478 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,321 | ₩42,321 | ₩42,321 | ₩42,321 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,574 | ₩42,574 | ₩42,574 | ₩42,574 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,088 | ₩42,341 | ₩42,088 | ₩42,341 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,239 | ₩43,253 | ₩42,851 | ₩42,886 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,587 | ₩43,855 | ₩43,587 | ₩43,847 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,628 | ₩43,761 | ₩43,625 | ₩43,625 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,387 | ₩44,387 | ₩44,387 | ₩44,387 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,727 | ₩44,727 | ₩44,727 | ₩44,727 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,190 | ₩45,190 | ₩45,190 | ₩45,190 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,435 | ₩45,435 | ₩45,435 | ₩45,435 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,752 | ₩45,752 | ₩45,752 | ₩45,752 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,309 | ₩45,309 | ₩45,309 | ₩45,309 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,325 | ₩45,325 | ₩45,325 | ₩45,325 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,314 | ₩45,314 | ₩45,314 | ₩45,314 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,743 | ₩45,890 | ₩45,743 | ₩45,850 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,180 | ₩45,887 | ₩45,180 | ₩45,887 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,334 | ₩45,334 | ₩45,334 | ₩45,334 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩44,974 | ₩44,974 | ₩44,974 | ₩44,974 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,565 | ₩44,605 | ₩44,496 | ₩44,496 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,313 | ₩44,313 | ₩44,313 | ₩44,313 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,163 | ₩44,179 | ₩44,163 | ₩44,179 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,136 | ₩44,136 | ₩44,136 | ₩44,136 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,658 | ₩44,658 | ₩44,658 | ₩44,658 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,270 | ₩44,538 | ₩44,217 | ₩44,474 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,869 | ₩43,869 | ₩43,869 | ₩43,869 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,846 | ₩44,846 | ₩44,471 | ₩44,471 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,511 | ₩44,561 | ₩44,511 | ₩44,561 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,373 | ₩44,405 | ₩44,270 | ₩44,405 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,174 | ₩44,174 | ₩44,174 | ₩44,174 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,083 | ₩44,253 | ₩44,083 | ₩44,253 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,150 | ₩44,202 | ₩44,150 | ₩44,202 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩43,935 | ₩43,997 | ₩43,935 | ₩43,997 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,614 | ₩43,614 | ₩43,369 | ₩43,369 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,587 | ₩43,941 | ₩43,587 | ₩43,941 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,624 | ₩43,213 | ₩42,624 | ₩43,194 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,450 | ₩42,494 | ₩42,450 | ₩42,494 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,269 | ₩42,269 | ₩42,188 | ₩42,188 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,168 | ₩43,168 | ₩43,168 | ₩43,168 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,004 | ₩43,004 | ₩43,004 | ₩43,004 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩42,998 | ₩43,065 | ₩42,861 | ₩42,861 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,140 | ₩43,199 | ₩42,917 | ₩42,917 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,267 | ₩43,267 | ₩43,267 | ₩43,267 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,520 | ₩43,520 | ₩43,520 | ₩43,520 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,721 | ₩43,721 | ₩43,478 | ₩43,478 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,440 | ₩43,542 | ₩43,440 | ₩43,542 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,190 | ₩43,190 | ₩43,190 | ₩43,190 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,594 | ₩42,594 | ₩42,594 | ₩42,594 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,025 | ₩43,059 | ₩43,025 | ₩43,059 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,371 | ₩42,371 | ₩42,371 | ₩42,371 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,262 | ₩42,290 | ₩42,120 | ₩42,120 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,053 | ₩42,053 | ₩42,053 | ₩42,053 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,138 | ₩41,779 | ₩41,138 | ₩41,779 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,191 | ₩41,270 | ₩41,138 | ₩41,270 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,926 | ₩40,926 | ₩40,926 | ₩40,926 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,488 | ₩40,488 | ₩40,488 | ₩40,488 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,844 | ₩40,844 | ₩40,844 | ₩40,844 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,877 | ₩40,877 | ₩40,877 | ₩40,877 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,429 | ₩41,429 | ₩41,429 | ₩41,429 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,579 | ₩41,914 | ₩41,579 | ₩41,682 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,832 | ₩41,832 | ₩41,832 | ₩41,832 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,950 | ₩41,205 | ₩40,910 | ₩41,205 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩41,014 | ₩41,014 | ₩41,014 | ₩41,014 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,468 | ₩41,468 | ₩41,468 | ₩41,468 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,163 | ₩41,163 | ₩41,163 | ₩41,163 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,541 | ₩41,541 | ₩41,541 | ₩41,541 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,662 | ₩41,662 | ₩41,662 | ₩41,662 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,514 | ₩41,514 | ₩41,514 | ₩41,514 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,645 | ₩41,645 | ₩41,645 | ₩41,645 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,276 | ₩42,276 | ₩41,977 | ₩41,977 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,276 | ₩42,397 | ₩42,255 | ₩42,397 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,306 | ₩42,306 | ₩42,306 | ₩42,306 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,341 | ₩42,341 | ₩42,341 | ₩42,341 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,237 | ₩42,237 | ₩42,237 | ₩42,237 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,555 | ₩42,555 | ₩42,555 | ₩42,555 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,450 | ₩42,450 | ₩42,450 | ₩42,450 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,927 | ₩41,968 | ₩41,914 | ₩41,968 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩41,968 | ₩41,968 | ₩41,678 | ₩41,678 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,747 | ₩41,747 | ₩41,747 | ₩41,747 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,512 | ₩41,705 | ₩41,512 | ₩41,705 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,124 | ₩41,345 | ₩41,124 | ₩41,345 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,112 | ₩41,112 | ₩40,906 | ₩40,906 | -0.50% | 400 |
|---|