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 | ₩45,439 | ₩45,439 | ₩45,439 | ₩45,439 | 0.00% | 100 |
| 2026.10.08 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
| 2026.10.07 | ₩44,665 | ₩44,665 | ₩44,665 | ₩44,665 | 0.00% | 100 |
| 2026.10.06 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
| 2026.10.05 | ₩44,128 | ₩44,621 | ₩44,128 | ₩44,621 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,551 | ₩44,551 | ₩44,551 | ₩44,551 | 0.00% | 100 |
| 2026.10.01 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 100 |
| 2026.09.30 | ₩44,487 | ₩44,487 | ₩44,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,487 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,580 | ₩44,580 | ₩44,580 | ₩44,580 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,671 | ₩44,671 | ₩44,671 | ₩44,671 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩44,950 | ₩44,950 | ₩44,950 | ₩44,950 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,930 | ₩44,930 | ₩44,844 | ₩44,844 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,625 | ₩45,625 | ₩45,625 | ₩45,625 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,742 | ₩45,742 | ₩45,742 | ₩45,742 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,612 | ₩45,668 | ₩45,599 | ₩45,668 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩46,013 | ₩46,013 | ₩45,934 | ₩45,934 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,160 | ₩46,160 | ₩46,147 | ₩46,155 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,428 | ₩46,765 | ₩46,428 | ₩46,765 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,274 | ₩46,274 | ₩46,274 | ₩46,274 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩45,965 | ₩45,965 | ₩45,965 | ₩45,965 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,093 | ₩46,093 | ₩46,002 | ₩46,002 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,767 | ₩46,767 | ₩46,767 | ₩46,767 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,702 | ₩47,702 | ₩47,702 | ₩47,702 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩47,886 | ₩47,886 | ₩47,886 | ₩47,886 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,394 | ₩47,394 | ₩47,394 | ₩47,394 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,171 | ₩47,171 | ₩47,171 | ₩47,171 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,707 | ₩47,707 | ₩47,707 | ₩47,707 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,229 | ₩48,229 | ₩48,229 | ₩48,229 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩47,971 | ₩47,971 | ₩47,971 | ₩47,971 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,433 | ₩48,433 | ₩48,218 | ₩48,218 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,293 | ₩48,293 | ₩48,286 | ₩48,286 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,464 | ₩48,464 | ₩48,464 | ₩48,464 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,298 | ₩48,298 | ₩48,298 | ₩48,298 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,005 | ₩48,005 | ₩47,837 | ₩47,837 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,242 | ₩48,242 | ₩48,242 | ₩48,242 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩47,877 | ₩47,877 | ₩47,877 | ₩47,877 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,206 | ₩48,206 | ₩47,854 | ₩47,854 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,547 | ₩48,547 | ₩48,547 | ₩48,547 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,476 | ₩48,476 | ₩48,476 | ₩48,476 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,778 | ₩47,933 | ₩47,778 | ₩47,933 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,062 | ₩48,062 | ₩47,957 | ₩47,957 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,043 | ₩48,043 | ₩48,043 | ₩48,043 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,524 | ₩47,524 | ₩47,524 | ₩47,524 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩47,931 | ₩47,931 | ₩47,931 | ₩47,931 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,166 | ₩48,166 | ₩48,166 | ₩48,166 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,055 | ₩48,055 | ₩48,055 | ₩48,055 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,003 | ₩47,258 | ₩46,989 | ₩47,258 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,176 | ₩47,176 | ₩47,150 | ₩47,159 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,178 | ₩47,178 | ₩47,178 | ₩47,178 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,683 | ₩47,683 | ₩47,683 | ₩47,683 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,508 | ₩46,583 | ₩46,508 | ₩46,583 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,120 | ₩46,120 | ₩45,935 | ₩45,935 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,558 | ₩45,588 | ₩45,558 | ₩45,588 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,272 | ₩46,272 | ₩46,272 | ₩46,272 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,216 | ₩46,216 | ₩46,216 | ₩46,216 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,548 | ₩46,548 | ₩46,382 | ₩46,382 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,540 | ₩46,540 | ₩46,540 | ₩46,540 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,827 | ₩46,827 | ₩46,827 | ₩46,827 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,454 | ₩46,454 | ₩46,387 | ₩46,420 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,307 | ₩46,307 | ₩46,247 | ₩46,247 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,529 | ₩46,529 | ₩46,529 | ₩46,529 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,588 | ₩46,589 | ₩46,588 | ₩46,589 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,589 | ₩46,589 | ₩46,589 | ₩46,589 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,805 | ₩46,805 | ₩46,805 | ₩46,805 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,005 | ₩47,005 | ₩47,005 | ₩47,005 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,057 | ₩47,057 | ₩47,057 | ₩47,057 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,321 | ₩46,321 | ₩46,321 | ₩46,321 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,013 | ₩46,073 | ₩45,839 | ₩45,839 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,048 | ₩46,048 | ₩46,048 | ₩46,048 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,016 | ₩46,016 | ₩46,016 | ₩46,016 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩45,854 | ₩45,854 | ₩45,854 | ₩45,854 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩45,887 | ₩45,887 | ₩45,887 | ₩45,887 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,147 | ₩46,147 | ₩46,068 | ₩46,068 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,695 | ₩45,695 | ₩45,695 | ₩45,695 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,789 | ₩46,789 | ₩46,640 | ₩46,640 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩46,882 | ₩46,882 | ₩46,592 | ₩46,592 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,413 | ₩46,413 | ₩46,413 | ₩46,413 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,152 | ₩46,152 | ₩46,152 | ₩46,152 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,266 | ₩45,266 | ₩45,266 | ₩45,266 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,374 | ₩46,374 | ₩45,558 | ₩46,234 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩45,874 | ₩45,874 | ₩45,874 | ₩45,874 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,280 | ₩46,280 | ₩46,280 | ₩46,280 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩45,906 | ₩45,940 | ₩45,766 | ₩45,766 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩46,040 | ₩46,040 | ₩45,956 | ₩45,956 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,759 | ₩46,000 | ₩45,759 | ₩46,000 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,199 | ₩46,199 | ₩46,199 | ₩46,199 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,280 | ₩46,280 | ₩46,258 | ₩46,258 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,170 | ₩46,170 | ₩46,170 | ₩46,170 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩45,891 | ₩45,891 | ₩45,891 | ₩45,891 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,665 | ₩45,718 | ₩45,665 | ₩45,718 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,490 | ₩45,490 | ₩45,490 | ₩45,490 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,498 | ₩45,498 | ₩45,498 | ₩45,498 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,918 | ₩44,918 | ₩44,918 | ₩44,918 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,237 | ₩45,237 | ₩45,199 | ₩45,199 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,398 | ₩45,398 | ₩45,398 | ₩45,398 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,171 | ₩45,255 | ₩45,077 | ₩45,255 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,810 | ₩45,236 | ₩44,810 | ₩45,236 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,612 | ₩45,612 | ₩45,355 | ₩45,355 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,573 | ₩45,573 | ₩45,573 | ₩45,573 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,839 | ₩46,204 | ₩45,839 | ₩46,204 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,101 | ₩45,101 | ₩45,101 | ₩45,101 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,995 | ₩44,995 | ₩44,995 | ₩44,995 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,599 | ₩45,599 | ₩45,581 | ₩45,581 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩44,926 | ₩44,926 | ₩44,926 | ₩44,926 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,422 | ₩44,483 | ₩44,330 | ₩44,330 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,328 | ₩44,462 | ₩44,328 | ₩44,462 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,950 | ₩43,950 | ₩43,950 | ₩43,950 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,097 | ₩44,097 | ₩44,097 | ₩44,097 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,124 | ₩44,124 | ₩44,124 | ₩44,124 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,459 | ₩43,459 | ₩43,388 | ₩43,388 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,218 | ₩43,218 | ₩43,178 | ₩43,182 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,873 | ₩42,873 | ₩42,873 | ₩42,873 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,429 | ₩42,429 | ₩42,427 | ₩42,427 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,724 | ₩42,724 | ₩42,724 | ₩42,724 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,558 | ₩41,558 | ₩41,558 | ₩41,558 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,499 | ₩41,499 | ₩41,499 | ₩41,499 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,841 | ₩41,841 | ₩41,745 | ₩41,745 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,432 | ₩40,432 | ₩40,432 | ₩40,432 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,785 | ₩40,785 | ₩40,617 | ₩40,617 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,689 | ₩41,689 | ₩41,689 | ₩41,689 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,575 | ₩41,575 | ₩41,575 | ₩41,575 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩40,991 | ₩40,991 | ₩40,991 | ₩40,991 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,583 | ₩41,583 | ₩41,583 | ₩41,583 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,667 | ₩41,667 | ₩41,667 | ₩41,667 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,293 | ₩42,293 | ₩42,293 | ₩42,293 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩41,952 | ₩41,952 | ₩41,952 | ₩41,952 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,274 | ₩42,274 | ₩42,274 | ₩42,274 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,170 | ₩42,170 | ₩42,170 | ₩42,170 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,527 | ₩42,527 | ₩42,527 | ₩42,527 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,042 | ₩42,294 | ₩42,042 | ₩42,294 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,192 | ₩43,205 | ₩42,804 | ₩42,839 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,539 | ₩43,807 | ₩43,539 | ₩43,799 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,579 | ₩43,713 | ₩43,577 | ₩43,577 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,338 | ₩44,338 | ₩44,338 | ₩44,338 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,812 | ₩44,812 | ₩44,812 | ₩44,812 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩44,856 | ₩44,856 | ₩44,856 | ₩44,856 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,677 | ₩44,677 | ₩44,677 | ₩44,677 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,140 | ₩45,140 | ₩45,140 | ₩45,140 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,990 | ₩44,990 | ₩44,990 | ₩44,990 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,652 | ₩45,652 | ₩45,652 | ₩45,652 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,385 | ₩45,385 | ₩45,385 | ₩45,385 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,259 | ₩45,259 | ₩45,259 | ₩45,259 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,264 | ₩45,264 | ₩45,264 | ₩45,264 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,692 | ₩45,839 | ₩45,692 | ₩45,799 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,131 | ₩45,837 | ₩45,131 | ₩45,837 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,296 | ₩45,296 | ₩45,296 | ₩45,296 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,284 | ₩45,284 | ₩45,284 | ₩45,284 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,569 | ₩44,569 | ₩44,569 | ₩44,569 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,515 | ₩44,556 | ₩44,447 | ₩44,447 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,616 | ₩44,616 | ₩44,616 | ₩44,616 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,264 | ₩44,264 | ₩44,264 | ₩44,264 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,114 | ₩44,130 | ₩44,114 | ₩44,130 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,087 | ₩44,087 | ₩44,087 | ₩44,087 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,621 | ₩44,621 | ₩44,621 | ₩44,621 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,462 | ₩44,462 | ₩44,462 | ₩44,462 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,609 | ₩44,609 | ₩44,609 | ₩44,609 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,221 | ₩44,489 | ₩44,168 | ₩44,424 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,820 | ₩43,820 | ₩43,820 | ₩43,820 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,796 | ₩44,796 | ₩44,422 | ₩44,422 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,462 | ₩44,511 | ₩44,462 | ₩44,511 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,324 | ₩44,356 | ₩44,221 | ₩44,356 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,125 | ₩44,125 | ₩44,125 | ₩44,125 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,034 | ₩44,204 | ₩44,034 | ₩44,204 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,101 | ₩44,153 | ₩44,101 | ₩44,153 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩43,887 | ₩43,948 | ₩43,887 | ₩43,948 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,566 | ₩43,566 | ₩43,321 | ₩43,321 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,539 | ₩43,892 | ₩43,539 | ₩43,892 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,576 | ₩43,165 | ₩42,576 | ₩43,146 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,403 | ₩42,447 | ₩42,403 | ₩42,447 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,222 | ₩42,222 | ₩42,142 | ₩42,142 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,408 | ₩42,408 | ₩42,408 | ₩42,408 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,010 | ₩43,010 | ₩43,010 | ₩43,010 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩42,956 | ₩42,956 | ₩42,956 | ₩42,956 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,090 | ₩43,090 | ₩43,090 | ₩43,090 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩42,951 | ₩43,018 | ₩42,813 | ₩42,813 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,093 | ₩43,151 | ₩42,869 | ₩42,869 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩42,861 | ₩42,861 | ₩42,861 | ₩42,861 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,220 | ₩43,220 | ₩43,220 | ₩43,220 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,472 | ₩43,472 | ₩43,472 | ₩43,472 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,673 | ₩43,673 | ₩43,430 | ₩43,430 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,392 | ₩43,494 | ₩43,392 | ₩43,494 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,547 | ₩42,547 | ₩42,547 | ₩42,547 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,814 | ₩42,814 | ₩42,814 | ₩42,814 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,051 | ₩43,051 | ₩43,051 | ₩43,051 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩42,978 | ₩43,011 | ₩42,978 | ₩43,011 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩42,964 | ₩42,964 | ₩42,964 | ₩42,964 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,324 | ₩42,324 | ₩42,324 | ₩42,324 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,215 | ₩42,243 | ₩42,074 | ₩42,074 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,231 | ₩42,231 | ₩42,231 | ₩42,231 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,092 | ₩41,733 | ₩41,092 | ₩41,733 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,146 | ₩41,225 | ₩41,092 | ₩41,225 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩40,881 | ₩40,881 | ₩40,881 | ₩40,881 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,384 | ₩41,384 | ₩41,384 | ₩41,384 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,533 | ₩41,868 | ₩41,533 | ₩41,636 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,282 | ₩41,282 | ₩41,282 | ₩41,282 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩40,905 | ₩41,159 | ₩40,865 | ₩41,159 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩40,969 | ₩40,969 | ₩40,969 | ₩40,969 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,118 | ₩41,118 | ₩41,118 | ₩41,118 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,495 | ₩41,495 | ₩41,495 | ₩41,495 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,616 | ₩41,616 | ₩41,616 | ₩41,616 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,468 | ₩41,468 | ₩41,468 | ₩41,468 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,599 | ₩41,599 | ₩41,599 | ₩41,599 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,229 | ₩42,229 | ₩41,931 | ₩41,931 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,229 | ₩42,350 | ₩42,209 | ₩42,350 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,260 | ₩42,260 | ₩42,260 | ₩42,260 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,294 | ₩42,294 | ₩42,294 | ₩42,294 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,190 | ₩42,190 | ₩42,190 | ₩42,190 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,508 | ₩42,508 | ₩42,508 | ₩42,508 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,403 | ₩42,403 | ₩42,403 | ₩42,403 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩41,881 | ₩41,921 | ₩41,868 | ₩41,921 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩41,921 | ₩41,921 | ₩41,632 | ₩41,632 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,467 | ₩41,659 | ₩41,467 | ₩41,659 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,079 | ₩41,299 | ₩41,079 | ₩41,299 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,067 | ₩41,067 | ₩40,861 | ₩40,861 | -0.50% | 400 |
|---|