시장 데이터를 불러오는 중
전체 종목
Cambria Global EW 2 ETF 과거 주가
Cambria Global EW 2 ETF · GEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global EW 2 ETF · GEQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,708 | ₩68,708 | ₩68,708 | ₩68,708 | 0.00% | 100 |
| 2026.10.08 | ₩68,212 | ₩68,212 | ₩68,212 | ₩68,212 | 0.00% | 100 |
| 2026.10.07 | ₩68,761 | ₩68,761 | ₩68,761 | ₩68,761 | 0.00% | 100 |
| 2026.10.06 | ₩69,204 | ₩69,204 | ₩69,204 | ₩69,204 | 0.00% | 100 |
| 2026.10.05 | ₩68,869 | ₩68,869 | ₩68,869 | ₩68,869 | 0.00% | 100 |
| 2026.10.02 | ₩68,292 | ₩68,292 | ₩68,292 | ₩68,292 | 0.00% | 100 |
| 2026.10.01 | ₩67,876 | ₩67,876 | ₩67,876 | ₩67,876 | 0.00% | 100 |
| 2026.09.30 | ₩68,292 | ₩68,292 | ₩67,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,903 |
| -0.57% |
| 200 |
| 2026.09.29 | ₩61,547 | ₩68,118 | ₩61,547 | ₩68,118 | +10.68% | 1.9천 |
|---|
| 2026.09.28 | ₩68,145 | ₩68,145 | ₩68,145 | ₩68,145 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩68,802 | ₩68,976 | ₩68,802 | ₩68,976 | +0.25% | 200 |
|---|
| 2026.09.24 | ₩68,654 | ₩68,654 | ₩68,654 | ₩68,654 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩68,775 | ₩68,775 | ₩68,775 | ₩68,775 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩69,405 | ₩69,405 | ₩69,405 | ₩69,405 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩69,338 | ₩69,338 | ₩69,338 | ₩69,338 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩68,520 | ₩68,520 | ₩68,520 | ₩68,520 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,667 | ₩68,667 | ₩68,667 | ₩68,667 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩68,037 | ₩68,037 | ₩68,037 | ₩68,037 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,386 | ₩68,386 | ₩68,386 | ₩68,386 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩68,547 | ₩68,855 | ₩68,520 | ₩68,855 | +0.45% | 5.7천 |
|---|
| 2026.09.11 | ₩69,123 | ₩69,123 | ₩69,123 | ₩69,123 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,533 | ₩68,533 | ₩68,533 | ₩68,533 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩69,016 | ₩69,016 | ₩69,016 | ₩69,016 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,472 | ₩69,472 | ₩69,472 | ₩69,472 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,968 | ₩69,968 | ₩69,968 | ₩69,968 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩70,263 | ₩70,263 | ₩70,263 | ₩70,263 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,512 | ₩69,566 | ₩69,244 | ₩69,566 | +0.08% | 3.9천 |
|---|
| 2026.09.01 | ₩69,298 | ₩69,298 | ₩69,298 | ₩69,298 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩69,901 | ₩69,901 | ₩69,901 | ₩69,901 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩70,142 | ₩70,142 | ₩70,142 | ₩70,142 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,277 | ₩70,277 | ₩70,277 | ₩70,277 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩70,451 | ₩70,451 | ₩69,955 | ₩69,955 | -0.70% | 1.1만 |
|---|
| 2026.08.25 | ₩69,767 | ₩70,330 | ₩69,767 | ₩70,330 | +0.81% | 900 |
|---|
| 2026.08.24 | ₩69,780 | ₩69,780 | ₩69,780 | ₩69,780 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩70,169 | ₩70,169 | ₩70,169 | ₩70,169 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩69,566 | ₩69,646 | ₩69,539 | ₩69,646 | +0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩70,210 | ₩70,210 | ₩70,210 | ₩70,210 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,847 | ₩70,049 | ₩69,847 | ₩70,049 | +0.29% | 4.7천 |
|---|
| 2026.08.17 | ₩70,518 | ₩70,518 | ₩70,518 | ₩70,518 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩70,598 | ₩70,813 | ₩70,598 | ₩70,719 | +0.17% | 1.1천 |
|---|
| 2026.08.13 | ₩70,800 | ₩70,800 | ₩70,800 | ₩70,800 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩70,464 | ₩70,464 | ₩70,464 | ₩70,464 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩70,303 | ₩70,303 | ₩70,303 | ₩70,303 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩70,344 | ₩70,344 | ₩70,344 | ₩70,344 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩70,344 | ₩70,344 | ₩70,344 | ₩70,344 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩69,901 | ₩69,901 | ₩69,901 | ₩69,901 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩70,263 | ₩70,263 | ₩70,263 | ₩70,263 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩69,056 | ₩70,303 | ₩69,056 | ₩70,303 | +1.81% | 500 |
|---|
| 2026.08.03 | ₩68,828 | ₩68,828 | ₩68,828 | ₩68,828 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,246 | ₩67,970 | ₩67,233 | ₩67,970 | +1.08% | 1.9천 |
|---|
| 2026.07.30 | ₩67,863 | ₩67,943 | ₩67,380 | ₩67,943 | +0.12% | 3.4천 |
|---|
| 2026.07.29 | ₩66,871 | ₩67,072 | ₩66,871 | ₩67,072 | +0.30% | 2.3천 |
|---|
| 2026.07.28 | ₩68,024 | ₩68,024 | ₩68,024 | ₩68,024 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,581 | ₩67,702 | ₩67,313 | ₩67,702 | +0.18% | 600 |
|---|
| 2026.07.24 | ₩67,555 | ₩67,555 | ₩67,555 | ₩67,555 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,857 | ₩67,367 | ₩66,857 | ₩67,367 | +0.76% | 4.4천 |
|---|
| 2026.07.22 | ₩67,541 | ₩68,077 | ₩67,514 | ₩68,077 | +0.79% | 9.8천 |
|---|
| 2026.07.21 | ₩67,675 | ₩68,171 | ₩67,662 | ₩68,171 | +0.73% | 1.3만 |
|---|
| 2026.07.20 | ₩67,434 | ₩67,876 | ₩67,434 | ₩67,501 | +0.10% | 1.9천 |
|---|
| 2026.07.17 | ₩67,890 | ₩67,890 | ₩67,890 | ₩67,890 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩68,721 | ₩68,721 | ₩68,480 | ₩68,480 | -0.35% | 500 |
|---|
| 2026.07.15 | ₩68,600 | ₩68,600 | ₩68,600 | ₩68,600 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,520 | ₩68,520 | ₩68,520 | ₩68,520 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,989 | ₩68,989 | ₩68,989 | ₩68,989 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,265 | ₩68,788 | ₩68,265 | ₩68,788 | +0.77% | 3.2천 |
|---|
| 2026.07.08 | ₩68,292 | ₩68,292 | ₩68,292 | ₩68,292 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,574 | ₩68,574 | ₩68,574 | ₩68,574 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,164 | ₩69,164 | ₩69,083 | ₩69,083 | -0.12% | 800 |
|---|
| 2026.07.02 | ₩68,520 | ₩68,600 | ₩68,520 | ₩68,600 | +0.12% | 100 |
|---|
| 2026.07.01 | ₩68,547 | ₩68,547 | ₩68,118 | ₩68,547 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩68,587 | ₩68,587 | ₩68,587 | ₩68,587 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩68,171 | ₩68,225 | ₩68,171 | ₩68,225 | +0.08% | 400 |
|---|
| 2026.06.26 | ₩67,380 | ₩67,514 | ₩67,380 | ₩67,514 | +0.20% | 1천 |
|---|
| 2026.06.25 | ₩66,804 | ₩67,447 | ₩66,790 | ₩67,447 | +0.96% | 5.7만 |
|---|
| 2026.06.24 | ₩67,032 | ₩67,286 | ₩67,018 | ₩67,286 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩67,300 | ₩67,300 | ₩67,300 | ₩67,300 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩68,104 | ₩68,104 | ₩68,104 | ₩68,104 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩68,131 | ₩68,332 | ₩68,131 | ₩68,332 | +0.30% | 1.8천 |
|---|
| 2026.06.17 | ₩68,010 | ₩68,010 | ₩67,622 | ₩67,622 | -0.57% | 1.5천 |
|---|
| 2026.06.16 | ₩68,721 | ₩68,721 | ₩68,305 | ₩68,359 | -0.53% | 6만 |
|---|
| 2026.06.15 | ₩67,836 | ₩68,533 | ₩66,093 | ₩68,533 | +1.03% | 4만 |
|---|
| 2026.06.12 | ₩67,555 | ₩67,555 | ₩67,555 | ₩67,555 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩66,442 | ₩67,327 | ₩66,442 | ₩67,327 | +1.33% | 2.9천 |
|---|
| 2026.06.10 | ₩66,187 | ₩66,187 | ₩66,187 | ₩66,187 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩68,051 | ₩68,051 | ₩67,112 | ₩67,112 | -1.38% | 200 |
|---|