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 | ₩45,587 | ₩45,587 | ₩45,587 | ₩45,587 | 0.00% | 100 |
| 2026.10.08 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
| 2026.10.07 | ₩44,810 | ₩44,810 | ₩44,810 | ₩44,810 | 0.00% | 100 |
| 2026.10.06 | ₩45,010 | ₩45,010 | ₩45,010 | ₩45,010 | 0.00% | 100 |
| 2026.10.05 | ₩44,271 | ₩44,766 | ₩44,271 | ₩44,766 | +1.12% | 1.5천 |
| 2026.10.02 | ₩44,696 | ₩44,696 | ₩44,696 | ₩44,696 | 0.00% | 100 |
| 2026.10.01 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 100 |
| 2026.09.30 | ₩44,632 | ₩44,632 | ₩44,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,632 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩44,724 | ₩44,724 | ₩44,724 | ₩44,724 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩44,815 | ₩44,815 | ₩44,815 | ₩44,815 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩45,096 | ₩45,096 | ₩45,096 | ₩45,096 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩45,076 | ₩45,076 | ₩44,990 | ₩44,990 | -0.19% | 200 |
|---|
| 2026.09.23 | ₩45,241 | ₩45,241 | ₩45,241 | ₩45,241 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩45,773 | ₩45,773 | ₩45,773 | ₩45,773 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩45,890 | ₩45,890 | ₩45,890 | ₩45,890 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩45,760 | ₩45,816 | ₩45,747 | ₩45,816 | +0.12% | 700 |
|---|
| 2026.09.17 | ₩46,162 | ₩46,162 | ₩46,083 | ₩46,083 | -0.17% | 200 |
|---|
| 2026.09.16 | ₩45,952 | ₩45,952 | ₩45,952 | ₩45,952 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩46,310 | ₩46,310 | ₩46,297 | ₩46,305 | -0.01% | 800 |
|---|
| 2026.09.14 | ₩46,578 | ₩46,916 | ₩46,578 | ₩46,916 | +0.73% | 100 |
|---|
| 2026.09.11 | ₩46,424 | ₩46,424 | ₩46,424 | ₩46,424 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,114 | ₩46,114 | ₩46,114 | ₩46,114 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩46,243 | ₩46,243 | ₩46,152 | ₩46,152 | -0.20% | 100 |
|---|
| 2026.09.08 | ₩46,919 | ₩46,919 | ₩46,919 | ₩46,919 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩47,857 | ₩47,857 | ₩47,857 | ₩47,857 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩48,042 | ₩48,042 | ₩48,042 | ₩48,042 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩47,548 | ₩47,548 | ₩47,548 | ₩47,548 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩47,324 | ₩47,324 | ₩47,324 | ₩47,324 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩47,862 | ₩47,862 | ₩47,862 | ₩47,862 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩48,385 | ₩48,385 | ₩48,385 | ₩48,385 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩48,126 | ₩48,126 | ₩48,126 | ₩48,126 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩48,591 | ₩48,591 | ₩48,375 | ₩48,375 | -0.44% | 500 |
|---|
| 2026.08.25 | ₩48,450 | ₩48,450 | ₩48,443 | ₩48,443 | -0.01% | 200 |
|---|
| 2026.08.24 | ₩48,621 | ₩48,621 | ₩48,621 | ₩48,621 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩48,455 | ₩48,455 | ₩48,455 | ₩48,455 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩48,161 | ₩48,161 | ₩47,992 | ₩47,992 | -0.35% | 500 |
|---|
| 2026.08.19 | ₩48,399 | ₩48,399 | ₩48,399 | ₩48,399 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩48,032 | ₩48,032 | ₩48,032 | ₩48,032 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩48,363 | ₩48,363 | ₩48,010 | ₩48,010 | -0.73% | 200 |
|---|
| 2026.08.14 | ₩48,705 | ₩48,705 | ₩48,705 | ₩48,705 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩48,634 | ₩48,634 | ₩48,634 | ₩48,634 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩47,933 | ₩48,089 | ₩47,933 | ₩48,089 | +0.32% | 300 |
|---|
| 2026.08.11 | ₩48,218 | ₩48,218 | ₩48,113 | ₩48,113 | -0.22% | 300 |
|---|
| 2026.08.10 | ₩48,247 | ₩48,247 | ₩48,247 | ₩48,247 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩48,199 | ₩48,199 | ₩48,199 | ₩48,199 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩47,678 | ₩47,678 | ₩47,678 | ₩47,678 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩48,086 | ₩48,086 | ₩48,086 | ₩48,086 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩48,322 | ₩48,322 | ₩48,322 | ₩48,322 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩48,211 | ₩48,211 | ₩48,211 | ₩48,211 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩47,155 | ₩47,411 | ₩47,142 | ₩47,411 | +0.54% | 2.8천 |
|---|
| 2026.07.30 | ₩47,330 | ₩47,330 | ₩47,303 | ₩47,312 | -0.04% | 3천 |
|---|
| 2026.07.29 | ₩47,331 | ₩47,331 | ₩47,331 | ₩47,331 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,838 | ₩47,838 | ₩47,838 | ₩47,838 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩46,659 | ₩46,734 | ₩46,659 | ₩46,734 | +0.16% | 100 |
|---|
| 2026.07.24 | ₩46,270 | ₩46,270 | ₩46,085 | ₩46,085 | -0.40% | 400 |
|---|
| 2026.07.23 | ₩45,706 | ₩45,736 | ₩45,706 | ₩45,736 | +0.06% | 100 |
|---|
| 2026.07.22 | ₩46,423 | ₩46,423 | ₩46,423 | ₩46,423 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩46,366 | ₩46,366 | ₩46,366 | ₩46,366 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩46,699 | ₩46,699 | ₩46,533 | ₩46,533 | -0.36% | 2.7천 |
|---|
| 2026.07.17 | ₩46,691 | ₩46,691 | ₩46,691 | ₩46,691 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩46,979 | ₩46,979 | ₩46,979 | ₩46,979 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩46,605 | ₩46,605 | ₩46,538 | ₩46,570 | -0.07% | 800 |
|---|
| 2026.07.14 | ₩46,458 | ₩46,458 | ₩46,397 | ₩46,397 | -0.13% | 1.8천 |
|---|
| 2026.07.13 | ₩46,680 | ₩46,680 | ₩46,680 | ₩46,680 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩46,739 | ₩46,741 | ₩46,739 | ₩46,741 | +0.00% | 200 |
|---|
| 2026.07.09 | ₩46,741 | ₩46,741 | ₩46,741 | ₩46,741 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩46,251 | ₩46,251 | ₩46,251 | ₩46,251 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩46,957 | ₩46,957 | ₩46,957 | ₩46,957 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩47,158 | ₩47,158 | ₩47,158 | ₩47,158 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩47,210 | ₩47,210 | ₩47,210 | ₩47,210 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩45,843 | ₩45,843 | ₩45,843 | ₩45,843 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩46,162 | ₩46,223 | ₩45,988 | ₩45,988 | -0.38% | 1.4천 |
|---|
| 2026.06.26 | ₩46,197 | ₩46,197 | ₩46,197 | ₩46,197 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩46,165 | ₩46,165 | ₩46,165 | ₩46,165 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩46,003 | ₩46,003 | ₩46,003 | ₩46,003 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩45,851 | ₩45,851 | ₩45,851 | ₩45,851 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩46,036 | ₩46,036 | ₩46,036 | ₩46,036 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩46,297 | ₩46,297 | ₩46,217 | ₩46,217 | -0.17% | 100 |
|---|
| 2026.06.17 | ₩45,843 | ₩45,843 | ₩45,843 | ₩45,843 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩46,940 | ₩46,940 | ₩46,792 | ₩46,792 | -0.32% | 100 |
|---|
| 2026.06.15 | ₩47,034 | ₩47,034 | ₩46,743 | ₩46,743 | -0.62% | 300 |
|---|
| 2026.06.12 | ₩46,564 | ₩46,564 | ₩46,564 | ₩46,564 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩46,302 | ₩46,302 | ₩46,302 | ₩46,302 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩45,412 | ₩45,412 | ₩45,412 | ₩45,412 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩46,525 | ₩46,525 | ₩45,706 | ₩46,384 | -0.30% | 700 |
|---|
| 2026.06.08 | ₩46,023 | ₩46,023 | ₩46,023 | ₩46,023 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩46,063 | ₩46,063 | ₩46,063 | ₩46,063 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩46,431 | ₩46,431 | ₩46,431 | ₩46,431 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩46,055 | ₩46,089 | ₩45,914 | ₩45,914 | -0.31% | 400 |
|---|
| 2026.06.02 | ₩46,189 | ₩46,189 | ₩46,105 | ₩46,105 | -0.18% | 500 |
|---|
| 2026.06.01 | ₩45,908 | ₩46,149 | ₩45,908 | ₩46,149 | +0.53% | 900 |
|---|
| 2026.05.29 | ₩46,349 | ₩46,349 | ₩46,349 | ₩46,349 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩46,431 | ₩46,431 | ₩46,408 | ₩46,408 | -0.05% | 300 |
|---|
| 2026.05.27 | ₩46,319 | ₩46,319 | ₩46,319 | ₩46,319 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩46,040 | ₩46,040 | ₩46,040 | ₩46,040 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩45,814 | ₩45,866 | ₩45,814 | ₩45,866 | +0.11% | 1.1천 |
|---|
| 2026.05.21 | ₩45,638 | ₩45,638 | ₩45,638 | ₩45,638 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩45,646 | ₩45,646 | ₩45,646 | ₩45,646 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,064 | ₩45,064 | ₩45,064 | ₩45,064 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩45,384 | ₩45,384 | ₩45,345 | ₩45,345 | -0.09% | 400 |
|---|
| 2026.05.15 | ₩45,065 | ₩45,065 | ₩45,065 | ₩45,065 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,545 | ₩45,545 | ₩45,545 | ₩45,545 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩45,317 | ₩45,402 | ₩45,223 | ₩45,402 | +0.19% | 2.8천 |
|---|
| 2026.05.12 | ₩44,955 | ₩45,383 | ₩44,955 | ₩45,383 | +0.95% | 900 |
|---|
| 2026.05.11 | ₩45,265 | ₩45,265 | ₩45,265 | ₩45,265 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩45,760 | ₩45,760 | ₩45,502 | ₩45,502 | -0.56% | 200 |
|---|
| 2026.05.07 | ₩45,721 | ₩45,721 | ₩45,721 | ₩45,721 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩45,988 | ₩46,354 | ₩45,988 | ₩46,354 | +0.80% | 900 |
|---|
| 2026.05.05 | ₩45,247 | ₩45,247 | ₩45,247 | ₩45,247 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩45,747 | ₩45,747 | ₩45,729 | ₩45,729 | -0.04% | 200 |
|---|
| 2026.04.30 | ₩45,776 | ₩45,776 | ₩45,776 | ₩45,776 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩45,072 | ₩45,072 | ₩45,072 | ₩45,072 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩44,566 | ₩44,628 | ₩44,473 | ₩44,473 | -0.21% | 600 |
|---|
| 2026.04.27 | ₩44,664 | ₩44,664 | ₩44,664 | ₩44,664 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩44,633 | ₩44,633 | ₩44,633 | ₩44,633 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩44,472 | ₩44,606 | ₩44,472 | ₩44,606 | +0.30% | 800 |
|---|
| 2026.04.22 | ₩44,169 | ₩44,169 | ₩44,169 | ₩44,169 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩44,092 | ₩44,092 | ₩44,092 | ₩44,092 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩44,240 | ₩44,240 | ₩44,240 | ₩44,240 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩44,267 | ₩44,267 | ₩44,267 | ₩44,267 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,600 | ₩43,600 | ₩43,529 | ₩43,529 | -0.16% | 200 |
|---|
| 2026.04.15 | ₩43,359 | ₩43,359 | ₩43,318 | ₩43,322 | -0.08% | 500 |
|---|
| 2026.04.14 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩43,012 | ₩43,012 | ₩43,012 | ₩43,012 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,567 | ₩42,567 | ₩42,564 | ₩42,564 | -0.01% | 2천 |
|---|
| 2026.04.09 | ₩42,947 | ₩42,947 | ₩42,947 | ₩42,947 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,692 | ₩41,692 | ₩41,692 | ₩41,692 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,977 | ₩41,977 | ₩41,880 | ₩41,880 | -0.23% | 600 |
|---|
| 2026.03.31 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,917 | ₩40,917 | ₩40,749 | ₩40,749 | -0.41% | 4.6천 |
|---|
| 2026.03.26 | ₩41,437 | ₩41,437 | ₩41,437 | ₩41,437 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,824 | ₩41,824 | ₩41,824 | ₩41,824 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩41,467 | ₩41,467 | ₩41,467 | ₩41,467 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩41,710 | ₩41,710 | ₩41,710 | ₩41,710 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩41,124 | ₩41,124 | ₩41,124 | ₩41,124 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩41,802 | ₩41,802 | ₩41,802 | ₩41,802 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩42,430 | ₩42,430 | ₩42,430 | ₩42,430 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩42,088 | ₩42,088 | ₩42,088 | ₩42,088 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩41,601 | ₩41,601 | ₩41,601 | ₩41,601 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,566 | ₩41,566 | ₩41,566 | ₩41,566 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩42,411 | ₩42,411 | ₩42,411 | ₩42,411 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩42,307 | ₩42,307 | ₩42,307 | ₩42,307 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,665 | ₩42,665 | ₩42,665 | ₩42,665 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩42,178 | ₩42,432 | ₩42,178 | ₩42,432 | +0.60% | 700 |
|---|
| 2026.03.05 | ₩43,332 | ₩43,345 | ₩42,943 | ₩42,978 | -0.82% | 1천 |
|---|
| 2026.03.04 | ₩43,681 | ₩43,949 | ₩43,681 | ₩43,941 | +0.60% | 6.6천 |
|---|
| 2026.03.03 | ₩43,721 | ₩43,855 | ₩43,718 | ₩43,718 | -0.01% | 1.7천 |
|---|
| 2026.03.02 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩45,002 | ₩45,002 | ₩45,002 | ₩45,002 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩44,822 | ₩44,822 | ₩44,822 | ₩44,822 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩45,286 | ₩45,286 | ₩45,286 | ₩45,286 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,136 | ₩45,136 | ₩45,136 | ₩45,136 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩45,800 | ₩45,800 | ₩45,800 | ₩45,800 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,850 | ₩45,850 | ₩45,850 | ₩45,850 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,406 | ₩45,406 | ₩45,406 | ₩45,406 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩45,422 | ₩45,422 | ₩45,422 | ₩45,422 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩45,411 | ₩45,411 | ₩45,411 | ₩45,411 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩45,840 | ₩45,988 | ₩45,840 | ₩45,948 | +0.23% | 1.3천 |
|---|
| 2026.02.10 | ₩45,277 | ₩45,985 | ₩45,277 | ₩45,985 | +1.56% | 300 |
|---|
| 2026.02.09 | ₩45,443 | ₩45,443 | ₩45,443 | ₩45,443 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,431 | ₩45,431 | ₩45,431 | ₩45,431 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩44,714 | ₩44,714 | ₩44,714 | ₩44,714 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,070 | ₩45,070 | ₩45,070 | ₩45,070 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩44,660 | ₩44,700 | ₩44,591 | ₩44,591 | -0.15% | 7.9천 |
|---|
| 2026.02.02 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩44,257 | ₩44,274 | ₩44,257 | ₩44,274 | +0.04% | 300 |
|---|
| 2026.01.27 | ₩44,231 | ₩44,231 | ₩44,231 | ₩44,231 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩44,766 | ₩44,766 | ₩44,766 | ₩44,766 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩44,606 | ₩44,606 | ₩44,606 | ₩44,606 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩44,754 | ₩44,754 | ₩44,754 | ₩44,754 | 0.00% | 200 |
|---|
| 2026.01.21 | ₩44,365 | ₩44,633 | ₩44,311 | ₩44,569 | +0.46% | 800 |
|---|
| 2026.01.20 | ₩43,962 | ₩43,962 | ₩43,962 | ₩43,962 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,942 | ₩44,942 | ₩44,566 | ₩44,566 | -0.84% | 200 |
|---|
| 2026.01.15 | ₩44,606 | ₩44,656 | ₩44,606 | ₩44,656 | +0.11% | 300 |
|---|
| 2026.01.14 | ₩44,468 | ₩44,500 | ₩44,365 | ₩44,500 | +0.07% | 400 |
|---|
| 2026.01.13 | ₩44,268 | ₩44,268 | ₩44,268 | ₩44,268 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩44,177 | ₩44,347 | ₩44,177 | ₩44,347 | +0.39% | 1.7천 |
|---|
| 2026.01.09 | ₩44,244 | ₩44,296 | ₩44,244 | ₩44,296 | +0.12% | 300 |
|---|
| 2026.01.08 | ₩44,029 | ₩44,091 | ₩44,029 | ₩44,091 | +0.14% | 200 |
|---|
| 2026.01.07 | ₩43,707 | ₩43,707 | ₩43,462 | ₩43,462 | -0.56% | 1.3천 |
|---|
| 2026.01.06 | ₩43,681 | ₩44,035 | ₩43,681 | ₩44,035 | +0.81% | 6.3천 |
|---|
| 2026.01.05 | ₩42,715 | ₩43,305 | ₩42,715 | ₩43,286 | +1.34% | 1천 |
|---|
| 2026.01.02 | ₩42,540 | ₩42,585 | ₩42,540 | ₩42,585 | +0.10% | 200 |
|---|
| 2025.12.31 | ₩42,359 | ₩42,359 | ₩42,279 | ₩42,279 | -0.19% | 200 |
|---|
| 2025.12.30 | ₩42,546 | ₩42,546 | ₩42,546 | ₩42,546 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,096 | ₩43,096 | ₩43,096 | ₩43,096 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩43,090 | ₩43,157 | ₩42,952 | ₩42,952 | -0.32% | 3만 |
|---|
| 2025.12.18 | ₩43,232 | ₩43,291 | ₩43,008 | ₩43,008 | -0.52% | 600 |
|---|
| 2025.12.17 | ₩43,000 | ₩43,000 | ₩43,000 | ₩43,000 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,360 | ₩43,360 | ₩43,360 | ₩43,360 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,613 | ₩43,613 | ₩43,613 | ₩43,613 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,815 | ₩43,815 | ₩43,571 | ₩43,571 | -0.56% | 200 |
|---|
| 2025.12.11 | ₩43,533 | ₩43,635 | ₩43,533 | ₩43,635 | +0.23% | 100 |
|---|
| 2025.12.10 | ₩43,282 | ₩43,282 | ₩43,282 | ₩43,282 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩42,685 | ₩42,685 | ₩42,685 | ₩42,685 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩42,953 | ₩42,953 | ₩42,953 | ₩42,953 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩43,191 | ₩43,191 | ₩43,191 | ₩43,191 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,117 | ₩43,151 | ₩43,117 | ₩43,151 | +0.08% | 100 |
|---|
| 2025.12.03 | ₩43,104 | ₩43,104 | ₩43,104 | ₩43,104 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩42,461 | ₩42,461 | ₩42,461 | ₩42,461 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩42,352 | ₩42,381 | ₩42,210 | ₩42,210 | -0.34% | 400 |
|---|
| 2025.11.28 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩42,143 | ₩42,143 | ₩42,143 | ₩42,143 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩41,226 | ₩41,868 | ₩41,226 | ₩41,868 | +1.56% | 300 |
|---|
| 2025.11.24 | ₩41,279 | ₩41,358 | ₩41,226 | ₩41,358 | +0.19% | 1천 |
|---|
| 2025.11.21 | ₩41,014 | ₩41,014 | ₩41,014 | ₩41,014 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩40,092 | ₩40,092 | ₩40,092 | ₩40,092 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩40,932 | ₩40,932 | ₩40,932 | ₩40,932 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩40,964 | ₩40,964 | ₩40,964 | ₩40,964 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩41,668 | ₩42,004 | ₩41,668 | ₩41,772 | +0.25% | 900 |
|---|
| 2025.11.12 | ₩42,108 | ₩42,108 | ₩42,108 | ₩42,108 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩41,416 | ₩41,416 | ₩41,416 | ₩41,416 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩41,038 | ₩41,293 | ₩40,997 | ₩41,293 | +0.62% | 300 |
|---|
| 2025.11.06 | ₩41,102 | ₩41,102 | ₩41,102 | ₩41,102 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩41,557 | ₩41,557 | ₩41,557 | ₩41,557 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩41,251 | ₩41,251 | ₩41,251 | ₩41,251 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩41,629 | ₩41,629 | ₩41,629 | ₩41,629 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩41,751 | ₩41,751 | ₩41,751 | ₩41,751 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩42,366 | ₩42,366 | ₩42,067 | ₩42,067 | -0.71% | 400 |
|---|
| 2025.10.27 | ₩42,366 | ₩42,488 | ₩42,346 | ₩42,488 | +0.29% | 1.2천 |
|---|
| 2025.10.24 | ₩42,397 | ₩42,397 | ₩42,397 | ₩42,397 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩42,432 | ₩42,432 | ₩42,432 | ₩42,432 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩42,327 | ₩42,327 | ₩42,327 | ₩42,327 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩42,540 | ₩42,540 | ₩42,540 | ₩42,540 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩42,017 | ₩42,057 | ₩42,004 | ₩42,057 | +0.10% | 1천 |
|---|
| 2025.10.16 | ₩42,057 | ₩42,057 | ₩41,768 | ₩41,768 | -0.69% | 200 |
|---|
| 2025.10.15 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩41,601 | ₩41,794 | ₩41,601 | ₩41,794 | +0.46% | 2.2천 |
|---|
| 2025.10.13 | ₩41,212 | ₩41,433 | ₩41,212 | ₩41,433 | +0.54% | 300 |
|---|
| 2025.10.10 | ₩41,200 | ₩41,200 | ₩40,993 | ₩40,993 | -0.50% | 400 |
|---|