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 | ₩45,432 | ₩45,432 | ₩45,432 | ₩45,432 | 0.00% | 100 |
| 2026.10.08 | ₩45,165 | ₩45,165 | ₩45,165 | ₩45,165 | 0.00% | 100 |
| 2026.10.07 | ₩44,658 | ₩44,658 | ₩44,658 | ₩44,658 | 0.00% | 100 |
| 2026.10.06 | ₩44,857 | ₩44,857 | ₩44,857 | ₩44,857 | 0.00% | 100 |
| 2026.10.05 | ₩44,120 | ₩44,614 | ₩44,120 | ₩44,614 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
| 2026.10.01 | ₩44,381 | ₩44,381 | ₩44,381 | ₩44,381 | 0.00% | 100 |
| 2026.09.30 | ₩44,480 | ₩44,480 | ₩44,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,480 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,572 | ₩44,572 | ₩44,572 | ₩44,572 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,943 | ₩44,943 | ₩44,943 | ₩44,943 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,923 | ₩44,923 | ₩44,837 | ₩44,837 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,087 | ₩45,087 | ₩45,087 | ₩45,087 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,734 | ₩45,734 | ₩45,734 | ₩45,734 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,604 | ₩45,661 | ₩45,591 | ₩45,661 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩46,005 | ₩46,005 | ₩45,927 | ₩45,927 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,796 | ₩45,796 | ₩45,796 | ₩45,796 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,153 | ₩46,153 | ₩46,139 | ₩46,147 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,420 | ₩46,757 | ₩46,420 | ₩46,757 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,266 | ₩46,266 | ₩46,266 | ₩46,266 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,957 | ₩45,957 | ₩45,957 | ₩45,957 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,086 | ₩46,086 | ₩45,995 | ₩45,995 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,760 | ₩46,760 | ₩46,760 | ₩46,760 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,694 | ₩47,694 | ₩47,694 | ₩47,694 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,387 | ₩47,387 | ₩47,387 | ₩47,387 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,163 | ₩47,163 | ₩47,163 | ₩47,163 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,699 | ₩47,699 | ₩47,699 | ₩47,699 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,221 | ₩48,221 | ₩48,221 | ₩48,221 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,963 | ₩47,963 | ₩47,963 | ₩47,963 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,425 | ₩48,425 | ₩48,210 | ₩48,210 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,285 | ₩48,285 | ₩48,278 | ₩48,278 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,456 | ₩48,456 | ₩48,456 | ₩48,456 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,290 | ₩48,290 | ₩48,290 | ₩48,290 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,998 | ₩47,998 | ₩47,829 | ₩47,829 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,234 | ₩48,234 | ₩48,234 | ₩48,234 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,869 | ₩47,869 | ₩47,869 | ₩47,869 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,198 | ₩48,198 | ₩47,847 | ₩47,847 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,539 | ₩48,539 | ₩48,539 | ₩48,539 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,468 | ₩48,468 | ₩48,468 | ₩48,468 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,770 | ₩47,925 | ₩47,770 | ₩47,925 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,054 | ₩48,054 | ₩47,949 | ₩47,949 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,083 | ₩48,083 | ₩48,083 | ₩48,083 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,035 | ₩48,035 | ₩48,035 | ₩48,035 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,516 | ₩47,516 | ₩47,516 | ₩47,516 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,923 | ₩47,923 | ₩47,923 | ₩47,923 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,158 | ₩48,158 | ₩48,158 | ₩48,158 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,047 | ₩48,047 | ₩48,047 | ₩48,047 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,995 | ₩47,250 | ₩46,981 | ₩47,250 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,169 | ₩47,169 | ₩47,142 | ₩47,151 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,170 | ₩47,170 | ₩47,170 | ₩47,170 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,675 | ₩47,675 | ₩47,675 | ₩47,675 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,500 | ₩46,575 | ₩46,500 | ₩46,575 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,112 | ₩46,112 | ₩45,928 | ₩45,928 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,551 | ₩45,580 | ₩45,551 | ₩45,580 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,265 | ₩46,265 | ₩46,265 | ₩46,265 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,209 | ₩46,209 | ₩46,209 | ₩46,209 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,540 | ₩46,540 | ₩46,374 | ₩46,374 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,532 | ₩46,532 | ₩46,532 | ₩46,532 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,820 | ₩46,820 | ₩46,820 | ₩46,820 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,447 | ₩46,447 | ₩46,380 | ₩46,412 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,300 | ₩46,300 | ₩46,239 | ₩46,239 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,522 | ₩46,522 | ₩46,522 | ₩46,522 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,580 | ₩46,582 | ₩46,580 | ₩46,582 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,582 | ₩46,582 | ₩46,582 | ₩46,582 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,797 | ₩46,797 | ₩46,797 | ₩46,797 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,998 | ₩46,998 | ₩46,998 | ₩46,998 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,050 | ₩47,050 | ₩47,050 | ₩47,050 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,005 | ₩46,066 | ₩45,832 | ₩45,832 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,008 | ₩46,008 | ₩46,008 | ₩46,008 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,846 | ₩45,846 | ₩45,846 | ₩45,846 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,880 | ₩45,880 | ₩45,880 | ₩45,880 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,139 | ₩46,139 | ₩46,060 | ₩46,060 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,687 | ₩45,687 | ₩45,687 | ₩45,687 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,781 | ₩46,781 | ₩46,633 | ₩46,633 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩46,875 | ₩46,875 | ₩46,584 | ₩46,584 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,405 | ₩46,405 | ₩46,405 | ₩46,405 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,258 | ₩45,258 | ₩45,258 | ₩45,258 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,366 | ₩46,366 | ₩45,551 | ₩46,226 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩45,866 | ₩45,866 | ₩45,866 | ₩45,866 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,907 | ₩45,907 | ₩45,907 | ₩45,907 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,273 | ₩46,273 | ₩46,273 | ₩46,273 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,899 | ₩45,932 | ₩45,758 | ₩45,758 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩46,032 | ₩46,032 | ₩45,948 | ₩45,948 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,751 | ₩45,992 | ₩45,751 | ₩45,992 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,191 | ₩46,191 | ₩46,191 | ₩46,191 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,273 | ₩46,273 | ₩46,250 | ₩46,250 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,162 | ₩46,162 | ₩46,162 | ₩46,162 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,884 | ₩45,884 | ₩45,884 | ₩45,884 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,658 | ₩45,710 | ₩45,658 | ₩45,710 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,491 | ₩45,491 | ₩45,491 | ₩45,491 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,910 | ₩44,910 | ₩44,910 | ₩44,910 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,230 | ₩45,230 | ₩45,191 | ₩45,191 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩44,912 | ₩44,912 | ₩44,912 | ₩44,912 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,390 | ₩45,390 | ₩45,390 | ₩45,390 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,163 | ₩45,247 | ₩45,070 | ₩45,247 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,802 | ₩45,229 | ₩44,802 | ₩45,229 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,111 | ₩45,111 | ₩45,111 | ₩45,111 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,604 | ₩45,604 | ₩45,348 | ₩45,348 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,566 | ₩45,566 | ₩45,566 | ₩45,566 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,832 | ₩46,197 | ₩45,832 | ₩46,197 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,988 | ₩44,988 | ₩44,988 | ₩44,988 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,591 | ₩45,591 | ₩45,574 | ₩45,574 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,620 | ₩45,620 | ₩45,620 | ₩45,620 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,414 | ₩44,476 | ₩44,322 | ₩44,322 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,321 | ₩44,455 | ₩44,321 | ₩44,455 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩44,019 | ₩44,019 | ₩44,019 | ₩44,019 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,090 | ₩44,090 | ₩44,090 | ₩44,090 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,452 | ₩43,452 | ₩43,381 | ₩43,381 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,211 | ₩43,211 | ₩43,171 | ₩43,175 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,866 | ₩42,866 | ₩42,866 | ₩42,866 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,422 | ₩42,422 | ₩42,420 | ₩42,420 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,801 | ₩42,801 | ₩42,801 | ₩42,801 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,717 | ₩42,717 | ₩42,717 | ₩42,717 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,551 | ₩41,551 | ₩41,551 | ₩41,551 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,492 | ₩41,492 | ₩41,492 | ₩41,492 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,834 | ₩41,834 | ₩41,738 | ₩41,738 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,425 | ₩40,425 | ₩40,425 | ₩40,425 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,778 | ₩40,778 | ₩40,611 | ₩40,611 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,297 | ₩41,297 | ₩41,297 | ₩41,297 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,682 | ₩41,682 | ₩41,682 | ₩41,682 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,568 | ₩41,568 | ₩41,568 | ₩41,568 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,984 | ₩40,984 | ₩40,984 | ₩40,984 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,576 | ₩41,576 | ₩41,576 | ₩41,576 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,660 | ₩41,660 | ₩41,660 | ₩41,660 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,286 | ₩42,286 | ₩42,286 | ₩42,286 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,945 | ₩41,945 | ₩41,945 | ₩41,945 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,460 | ₩41,460 | ₩41,460 | ₩41,460 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,267 | ₩42,267 | ₩42,267 | ₩42,267 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,163 | ₩42,163 | ₩42,163 | ₩42,163 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,520 | ₩42,520 | ₩42,520 | ₩42,520 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,035 | ₩42,287 | ₩42,035 | ₩42,287 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,184 | ₩43,198 | ₩42,797 | ₩42,831 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,532 | ₩43,799 | ₩43,532 | ₩43,791 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,572 | ₩43,706 | ₩43,570 | ₩43,570 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,805 | ₩44,805 | ₩44,805 | ₩44,805 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,849 | ₩44,849 | ₩44,849 | ₩44,849 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,670 | ₩44,670 | ₩44,670 | ₩44,670 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,983 | ₩44,983 | ₩44,983 | ₩44,983 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,644 | ₩45,644 | ₩45,644 | ₩45,644 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,377 | ₩45,377 | ₩45,377 | ₩45,377 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,694 | ₩45,694 | ₩45,694 | ₩45,694 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,251 | ₩45,251 | ₩45,251 | ₩45,251 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,267 | ₩45,267 | ₩45,267 | ₩45,267 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,257 | ₩45,257 | ₩45,257 | ₩45,257 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,685 | ₩45,832 | ₩45,685 | ₩45,792 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,123 | ₩45,829 | ₩45,123 | ₩45,829 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,289 | ₩45,289 | ₩45,289 | ₩45,289 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,277 | ₩45,277 | ₩45,277 | ₩45,277 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,508 | ₩44,548 | ₩44,440 | ₩44,440 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,257 | ₩44,257 | ₩44,257 | ₩44,257 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,449 | ₩44,449 | ₩44,449 | ₩44,449 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,107 | ₩44,123 | ₩44,107 | ₩44,123 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,080 | ₩44,080 | ₩44,080 | ₩44,080 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,614 | ₩44,614 | ₩44,614 | ₩44,614 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,214 | ₩44,481 | ₩44,160 | ₩44,417 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,789 | ₩44,789 | ₩44,414 | ₩44,414 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,455 | ₩44,504 | ₩44,455 | ₩44,504 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,317 | ₩44,349 | ₩44,214 | ₩44,349 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,027 | ₩44,197 | ₩44,027 | ₩44,197 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,094 | ₩44,146 | ₩44,094 | ₩44,146 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩43,880 | ₩43,941 | ₩43,880 | ₩43,941 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,559 | ₩43,559 | ₩43,314 | ₩43,314 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,532 | ₩43,885 | ₩43,532 | ₩43,885 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,569 | ₩43,158 | ₩42,569 | ₩43,139 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,396 | ₩42,440 | ₩42,396 | ₩42,440 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,215 | ₩42,215 | ₩42,135 | ₩42,135 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,401 | ₩42,401 | ₩42,401 | ₩42,401 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,003 | ₩43,003 | ₩43,003 | ₩43,003 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,114 | ₩43,114 | ₩43,114 | ₩43,114 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,076 | ₩43,076 | ₩43,076 | ₩43,076 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,949 | ₩42,949 | ₩42,949 | ₩42,949 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩42,944 | ₩43,011 | ₩42,806 | ₩42,806 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,086 | ₩43,144 | ₩42,862 | ₩42,862 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,854 | ₩42,854 | ₩42,854 | ₩42,854 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,465 | ₩43,465 | ₩43,465 | ₩43,465 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,666 | ₩43,666 | ₩43,422 | ₩43,422 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,385 | ₩43,487 | ₩43,385 | ₩43,487 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,044 | ₩43,044 | ₩43,044 | ₩43,044 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,971 | ₩43,004 | ₩42,971 | ₩43,004 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩42,957 | ₩42,957 | ₩42,957 | ₩42,957 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,317 | ₩42,317 | ₩42,317 | ₩42,317 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,208 | ₩42,237 | ₩42,067 | ₩42,067 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,225 | ₩42,225 | ₩42,225 | ₩42,225 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,085 | ₩41,726 | ₩41,085 | ₩41,726 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,139 | ₩41,218 | ₩41,085 | ₩41,218 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,874 | ₩40,874 | ₩40,874 | ₩40,874 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,437 | ₩40,437 | ₩40,437 | ₩40,437 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,793 | ₩40,793 | ₩40,793 | ₩40,793 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,825 | ₩40,825 | ₩40,825 | ₩40,825 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,377 | ₩41,377 | ₩41,377 | ₩41,377 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,527 | ₩41,861 | ₩41,527 | ₩41,630 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩41,965 | ₩41,965 | ₩41,965 | ₩41,965 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,779 | ₩41,779 | ₩41,779 | ₩41,779 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,275 | ₩41,275 | ₩41,275 | ₩41,275 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,898 | ₩41,152 | ₩40,858 | ₩41,152 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩40,962 | ₩40,962 | ₩40,962 | ₩40,962 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,111 | ₩41,111 | ₩41,111 | ₩41,111 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,488 | ₩41,488 | ₩41,488 | ₩41,488 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,609 | ₩41,609 | ₩41,609 | ₩41,609 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,461 | ₩41,461 | ₩41,461 | ₩41,461 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,592 | ₩41,592 | ₩41,592 | ₩41,592 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,222 | ₩42,222 | ₩41,924 | ₩41,924 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,222 | ₩42,343 | ₩42,202 | ₩42,343 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,253 | ₩42,253 | ₩42,253 | ₩42,253 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,287 | ₩42,287 | ₩42,287 | ₩42,287 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,501 | ₩42,501 | ₩42,501 | ₩42,501 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,396 | ₩42,396 | ₩42,396 | ₩42,396 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,874 | ₩41,914 | ₩41,861 | ₩41,914 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩41,914 | ₩41,914 | ₩41,626 | ₩41,626 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,460 | ₩41,652 | ₩41,460 | ₩41,652 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,072 | ₩41,293 | ₩41,072 | ₩41,293 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,060 | ₩41,060 | ₩40,854 | ₩40,854 | -0.50% | 400 |
|---|