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 | ₩45,388 | ₩45,388 | ₩45,388 | ₩45,388 | 0.00% | 100 |
| 2026.10.08 | ₩45,121 | ₩45,121 | ₩45,121 | ₩45,121 | 0.00% | 100 |
| 2026.10.07 | ₩44,614 | ₩44,614 | ₩44,614 | ₩44,614 | 0.00% | 100 |
| 2026.10.06 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
| 2026.10.05 | ₩44,077 | ₩44,570 | ₩44,077 | ₩44,570 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,501 | ₩44,501 | ₩44,501 | ₩44,501 | 0.00% | 100 |
| 2026.10.01 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
| 2026.09.30 | ₩44,437 | ₩44,437 | ₩44,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,437 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,620 | ₩44,620 | ₩44,620 | ₩44,620 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,899 | ₩44,899 | ₩44,899 | ₩44,899 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,879 | ₩44,879 | ₩44,793 | ₩44,793 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,043 | ₩45,043 | ₩45,043 | ₩45,043 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,573 | ₩45,573 | ₩45,573 | ₩45,573 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,690 | ₩45,690 | ₩45,690 | ₩45,690 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,560 | ₩45,616 | ₩45,547 | ₩45,616 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩45,961 | ₩45,961 | ₩45,882 | ₩45,882 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,751 | ₩45,751 | ₩45,751 | ₩45,751 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,108 | ₩46,108 | ₩46,094 | ₩46,102 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,375 | ₩46,711 | ₩46,375 | ₩46,711 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,221 | ₩46,221 | ₩46,221 | ₩46,221 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,913 | ₩45,913 | ₩45,913 | ₩45,913 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,041 | ₩46,041 | ₩45,950 | ₩45,950 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,714 | ₩46,714 | ₩46,714 | ₩46,714 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,648 | ₩47,648 | ₩47,648 | ₩47,648 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,832 | ₩47,832 | ₩47,832 | ₩47,832 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,341 | ₩47,341 | ₩47,341 | ₩47,341 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,117 | ₩47,117 | ₩47,117 | ₩47,117 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,653 | ₩47,653 | ₩47,653 | ₩47,653 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,174 | ₩48,174 | ₩48,174 | ₩48,174 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,916 | ₩47,916 | ₩47,916 | ₩47,916 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,378 | ₩48,378 | ₩48,163 | ₩48,163 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,238 | ₩48,238 | ₩48,231 | ₩48,231 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,409 | ₩48,409 | ₩48,409 | ₩48,409 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,243 | ₩48,243 | ₩48,243 | ₩48,243 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩47,951 | ₩47,951 | ₩47,783 | ₩47,783 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,187 | ₩48,187 | ₩48,187 | ₩48,187 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,823 | ₩47,823 | ₩47,823 | ₩47,823 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,151 | ₩48,151 | ₩47,800 | ₩47,800 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,492 | ₩48,492 | ₩48,492 | ₩48,492 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,421 | ₩48,421 | ₩48,421 | ₩48,421 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,724 | ₩47,879 | ₩47,724 | ₩47,879 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,007 | ₩48,007 | ₩47,903 | ₩47,903 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,036 | ₩48,036 | ₩48,036 | ₩48,036 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩47,988 | ₩47,988 | ₩47,988 | ₩47,988 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,470 | ₩47,470 | ₩47,470 | ₩47,470 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,876 | ₩47,876 | ₩47,876 | ₩47,876 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,111 | ₩48,111 | ₩48,111 | ₩48,111 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,000 | ₩48,000 | ₩48,000 | ₩48,000 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩46,949 | ₩47,204 | ₩46,936 | ₩47,204 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,123 | ₩47,123 | ₩47,096 | ₩47,105 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,124 | ₩47,124 | ₩47,124 | ₩47,124 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,629 | ₩47,629 | ₩47,629 | ₩47,629 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,455 | ₩46,530 | ₩46,455 | ₩46,530 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,068 | ₩46,068 | ₩45,883 | ₩45,883 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,507 | ₩45,536 | ₩45,507 | ₩45,536 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,220 | ₩46,220 | ₩46,220 | ₩46,220 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,164 | ₩46,164 | ₩46,164 | ₩46,164 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,495 | ₩46,495 | ₩46,329 | ₩46,329 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,487 | ₩46,487 | ₩46,487 | ₩46,487 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,402 | ₩46,402 | ₩46,335 | ₩46,367 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,255 | ₩46,255 | ₩46,194 | ₩46,194 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,476 | ₩46,476 | ₩46,476 | ₩46,476 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,535 | ₩46,536 | ₩46,535 | ₩46,536 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,536 | ₩46,536 | ₩46,536 | ₩46,536 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,049 | ₩46,049 | ₩46,049 | ₩46,049 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,751 | ₩46,751 | ₩46,751 | ₩46,751 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩46,952 | ₩46,952 | ₩46,952 | ₩46,952 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,004 | ₩47,004 | ₩47,004 | ₩47,004 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,268 | ₩46,268 | ₩46,268 | ₩46,268 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,643 | ₩45,643 | ₩45,643 | ₩45,643 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩45,961 | ₩46,021 | ₩45,787 | ₩45,787 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩45,995 | ₩45,995 | ₩45,995 | ₩45,995 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩45,963 | ₩45,963 | ₩45,963 | ₩45,963 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,835 | ₩45,835 | ₩45,835 | ₩45,835 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,094 | ₩46,094 | ₩46,016 | ₩46,016 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,643 | ₩45,643 | ₩45,643 | ₩45,643 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,735 | ₩46,735 | ₩46,587 | ₩46,587 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩46,829 | ₩46,829 | ₩46,539 | ₩46,539 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,360 | ₩46,360 | ₩46,360 | ₩46,360 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,214 | ₩45,214 | ₩45,214 | ₩45,214 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,321 | ₩46,321 | ₩45,507 | ₩46,181 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩45,822 | ₩45,822 | ₩45,822 | ₩45,822 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,862 | ₩45,862 | ₩45,862 | ₩45,862 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,228 | ₩46,228 | ₩46,228 | ₩46,228 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,854 | ₩45,887 | ₩45,714 | ₩45,714 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩45,987 | ₩45,987 | ₩45,903 | ₩45,903 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,707 | ₩45,947 | ₩45,707 | ₩45,947 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,146 | ₩46,146 | ₩46,146 | ₩46,146 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,228 | ₩46,228 | ₩46,205 | ₩46,205 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,117 | ₩46,117 | ₩46,117 | ₩46,117 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,613 | ₩45,666 | ₩45,613 | ₩45,666 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,186 | ₩45,186 | ₩45,147 | ₩45,147 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩44,868 | ₩44,868 | ₩44,868 | ₩44,868 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,119 | ₩45,203 | ₩45,026 | ₩45,203 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,759 | ₩45,185 | ₩44,759 | ₩45,185 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,067 | ₩45,067 | ₩45,067 | ₩45,067 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,560 | ₩45,560 | ₩45,304 | ₩45,304 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,521 | ₩45,521 | ₩45,521 | ₩45,521 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,787 | ₩46,152 | ₩45,787 | ₩46,152 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,050 | ₩45,050 | ₩45,050 | ₩45,050 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,547 | ₩45,547 | ₩45,529 | ₩45,529 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,576 | ₩45,576 | ₩45,576 | ₩45,576 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,875 | ₩44,875 | ₩44,875 | ₩44,875 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,371 | ₩44,433 | ₩44,279 | ₩44,279 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,469 | ₩44,469 | ₩44,469 | ₩44,469 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,438 | ₩44,438 | ₩44,438 | ₩44,438 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,278 | ₩44,411 | ₩44,278 | ₩44,411 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩43,976 | ₩43,976 | ₩43,976 | ₩43,976 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,900 | ₩43,900 | ₩43,900 | ₩43,900 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,047 | ₩44,047 | ₩44,047 | ₩44,047 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,410 | ₩43,410 | ₩43,339 | ₩43,339 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,169 | ₩43,169 | ₩43,129 | ₩43,133 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,825 | ₩42,825 | ₩42,825 | ₩42,825 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,381 | ₩42,381 | ₩42,378 | ₩42,378 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,759 | ₩42,759 | ₩42,759 | ₩42,759 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,675 | ₩42,675 | ₩42,675 | ₩42,675 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,760 | ₩41,760 | ₩41,760 | ₩41,760 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,451 | ₩41,451 | ₩41,451 | ₩41,451 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,793 | ₩41,793 | ₩41,697 | ₩41,697 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,386 | ₩40,386 | ₩40,386 | ₩40,386 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,738 | ₩40,738 | ₩40,571 | ₩40,571 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,256 | ₩41,256 | ₩41,256 | ₩41,256 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,641 | ₩41,641 | ₩41,641 | ₩41,641 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,286 | ₩41,286 | ₩41,286 | ₩41,286 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,528 | ₩41,528 | ₩41,528 | ₩41,528 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,944 | ₩40,944 | ₩40,944 | ₩40,944 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,536 | ₩41,536 | ₩41,536 | ₩41,536 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,620 | ₩41,620 | ₩41,620 | ₩41,620 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,245 | ₩42,245 | ₩42,245 | ₩42,245 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,419 | ₩41,419 | ₩41,419 | ₩41,419 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,385 | ₩41,385 | ₩41,385 | ₩41,385 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,226 | ₩42,226 | ₩42,226 | ₩42,226 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,479 | ₩42,479 | ₩42,479 | ₩42,479 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,994 | ₩42,246 | ₩41,994 | ₩42,246 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,142 | ₩43,156 | ₩42,755 | ₩42,790 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,490 | ₩43,757 | ₩43,490 | ₩43,749 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,530 | ₩43,663 | ₩43,527 | ₩43,527 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,287 | ₩44,287 | ₩44,287 | ₩44,287 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,761 | ₩44,761 | ₩44,761 | ₩44,761 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,805 | ₩44,805 | ₩44,805 | ₩44,805 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,089 | ₩45,089 | ₩45,089 | ₩45,089 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,600 | ₩45,600 | ₩45,600 | ₩45,600 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,333 | ₩45,333 | ₩45,333 | ₩45,333 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,650 | ₩45,650 | ₩45,650 | ₩45,650 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,207 | ₩45,207 | ₩45,207 | ₩45,207 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,223 | ₩45,223 | ₩45,223 | ₩45,223 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,213 | ₩45,213 | ₩45,213 | ₩45,213 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,640 | ₩45,787 | ₩45,640 | ₩45,747 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,079 | ₩45,784 | ₩45,079 | ₩45,784 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,245 | ₩45,245 | ₩45,245 | ₩45,245 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,233 | ₩45,233 | ₩45,233 | ₩45,233 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,518 | ₩44,518 | ₩44,518 | ₩44,518 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,465 | ₩44,505 | ₩44,397 | ₩44,397 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,214 | ₩44,214 | ₩44,214 | ₩44,214 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,406 | ₩44,406 | ₩44,406 | ₩44,406 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,064 | ₩44,080 | ₩44,064 | ₩44,080 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,558 | ₩44,558 | ₩44,558 | ₩44,558 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,171 | ₩44,438 | ₩44,118 | ₩44,374 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,770 | ₩43,770 | ₩43,770 | ₩43,770 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,745 | ₩44,745 | ₩44,371 | ₩44,371 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,411 | ₩44,461 | ₩44,411 | ₩44,461 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,274 | ₩44,306 | ₩44,171 | ₩44,306 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,075 | ₩44,075 | ₩44,075 | ₩44,075 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩43,984 | ₩44,154 | ₩43,984 | ₩44,154 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,051 | ₩44,103 | ₩44,051 | ₩44,103 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩43,837 | ₩43,898 | ₩43,837 | ₩43,898 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,516 | ₩43,516 | ₩43,272 | ₩43,272 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,490 | ₩43,842 | ₩43,490 | ₩43,842 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,528 | ₩43,116 | ₩42,528 | ₩43,097 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,354 | ₩42,398 | ₩42,354 | ₩42,398 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,174 | ₩42,174 | ₩42,094 | ₩42,094 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,360 | ₩42,360 | ₩42,360 | ₩42,360 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,034 | ₩43,034 | ₩43,034 | ₩43,034 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,907 | ₩42,907 | ₩42,907 | ₩42,907 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,041 | ₩43,041 | ₩43,041 | ₩43,041 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩42,902 | ₩42,969 | ₩42,764 | ₩42,764 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,044 | ₩43,102 | ₩42,821 | ₩42,821 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,171 | ₩43,171 | ₩43,171 | ₩43,171 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,423 | ₩43,423 | ₩43,423 | ₩43,423 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,623 | ₩43,623 | ₩43,380 | ₩43,380 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,343 | ₩43,444 | ₩43,343 | ₩43,444 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,499 | ₩42,499 | ₩42,499 | ₩42,499 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,002 | ₩43,002 | ₩43,002 | ₩43,002 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,929 | ₩42,962 | ₩42,929 | ₩42,962 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩42,915 | ₩42,915 | ₩42,915 | ₩42,915 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,276 | ₩42,276 | ₩42,276 | ₩42,276 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,167 | ₩42,195 | ₩42,026 | ₩42,026 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,183 | ₩42,183 | ₩42,183 | ₩42,183 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩41,959 | ₩41,959 | ₩41,959 | ₩41,959 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,045 | ₩41,685 | ₩41,045 | ₩41,685 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,099 | ₩41,178 | ₩41,045 | ₩41,178 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,917 | ₩39,917 | ₩39,917 | ₩39,917 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,785 | ₩40,785 | ₩40,785 | ₩40,785 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,337 | ₩41,337 | ₩41,337 | ₩41,337 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,486 | ₩41,820 | ₩41,486 | ₩41,589 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩41,924 | ₩41,924 | ₩41,924 | ₩41,924 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,739 | ₩41,739 | ₩41,739 | ₩41,739 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,235 | ₩41,235 | ₩41,235 | ₩41,235 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,858 | ₩41,112 | ₩40,818 | ₩41,112 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩40,923 | ₩40,923 | ₩40,923 | ₩40,923 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,375 | ₩41,375 | ₩41,375 | ₩41,375 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,071 | ₩41,071 | ₩41,071 | ₩41,071 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,447 | ₩41,447 | ₩41,447 | ₩41,447 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,421 | ₩41,421 | ₩41,421 | ₩41,421 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,552 | ₩41,552 | ₩41,552 | ₩41,552 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,181 | ₩42,181 | ₩41,883 | ₩41,883 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,181 | ₩42,302 | ₩42,161 | ₩42,302 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,211 | ₩42,211 | ₩42,211 | ₩42,211 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,246 | ₩42,246 | ₩42,246 | ₩42,246 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,142 | ₩42,142 | ₩42,142 | ₩42,142 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,460 | ₩42,460 | ₩42,460 | ₩42,460 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,833 | ₩41,874 | ₩41,820 | ₩41,874 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩41,874 | ₩41,874 | ₩41,585 | ₩41,585 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,419 | ₩41,612 | ₩41,419 | ₩41,612 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,032 | ₩41,252 | ₩41,032 | ₩41,252 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,020 | ₩41,020 | ₩40,814 | ₩40,814 | -0.50% | 400 |
|---|