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 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
| 2026.10.08 | ₩67,992 | ₩67,992 | ₩67,992 | ₩67,992 | 0.00% | 100 |
| 2026.10.07 | ₩68,540 | ₩68,540 | ₩68,540 | ₩68,540 | 0.00% | 100 |
| 2026.10.06 | ₩68,981 | ₩68,981 | ₩68,981 | ₩68,981 | 0.00% | 100 |
| 2026.10.05 | ₩68,647 | ₩68,647 | ₩68,647 | ₩68,647 | 0.00% | 100 |
| 2026.10.02 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
| 2026.10.01 | ₩67,658 | ₩67,658 | ₩67,658 | ₩67,658 | 0.00% | 100 |
| 2026.09.30 | ₩68,072 | ₩68,072 | ₩67,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.57% |
| 200 |
| 2026.09.29 | ₩61,349 | ₩67,898 | ₩61,349 | ₩67,898 | +10.68% | 1.9천 |
|---|
| 2026.09.28 | ₩67,925 | ₩67,925 | ₩67,925 | ₩67,925 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩68,580 | ₩68,754 | ₩68,580 | ₩68,754 | +0.25% | 200 |
|---|
| 2026.09.24 | ₩68,433 | ₩68,433 | ₩68,433 | ₩68,433 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩68,553 | ₩68,553 | ₩68,553 | ₩68,553 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩69,181 | ₩69,181 | ₩69,181 | ₩69,181 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩69,115 | ₩69,115 | ₩69,115 | ₩69,115 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,446 | ₩68,446 | ₩68,446 | ₩68,446 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,166 | ₩68,166 | ₩68,166 | ₩68,166 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩68,326 | ₩68,633 | ₩68,299 | ₩68,633 | +0.45% | 5.7천 |
|---|
| 2026.09.11 | ₩68,901 | ₩68,901 | ₩68,901 | ₩68,901 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,313 | ₩68,313 | ₩68,313 | ₩68,313 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩68,794 | ₩68,794 | ₩68,794 | ₩68,794 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,248 | ₩69,248 | ₩69,248 | ₩69,248 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,743 | ₩69,743 | ₩69,743 | ₩69,743 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩70,037 | ₩70,037 | ₩70,037 | ₩70,037 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,288 | ₩69,342 | ₩69,021 | ₩69,342 | +0.08% | 3.9천 |
|---|
| 2026.09.01 | ₩69,074 | ₩69,074 | ₩69,074 | ₩69,074 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩69,676 | ₩69,676 | ₩69,676 | ₩69,676 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,917 | ₩69,917 | ₩69,917 | ₩69,917 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩70,050 | ₩70,050 | ₩70,050 | ₩70,050 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩70,224 | ₩70,224 | ₩69,729 | ₩69,729 | -0.70% | 1.1만 |
|---|
| 2026.08.25 | ₩69,542 | ₩70,104 | ₩69,542 | ₩70,104 | +0.81% | 900 |
|---|
| 2026.08.24 | ₩69,556 | ₩69,556 | ₩69,556 | ₩69,556 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩69,943 | ₩69,943 | ₩69,943 | ₩69,943 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩69,342 | ₩69,422 | ₩69,315 | ₩69,422 | +0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩69,983 | ₩69,983 | ₩69,983 | ₩69,983 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,622 | ₩69,823 | ₩69,622 | ₩69,823 | +0.29% | 4.7천 |
|---|
| 2026.08.17 | ₩70,291 | ₩70,291 | ₩70,291 | ₩70,291 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩70,371 | ₩70,585 | ₩70,371 | ₩70,491 | +0.17% | 1.1천 |
|---|
| 2026.08.13 | ₩70,571 | ₩70,571 | ₩70,571 | ₩70,571 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩70,237 | ₩70,237 | ₩70,237 | ₩70,237 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩70,077 | ₩70,077 | ₩70,077 | ₩70,077 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩70,117 | ₩70,117 | ₩70,117 | ₩70,117 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩70,117 | ₩70,117 | ₩70,117 | ₩70,117 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩69,676 | ₩69,676 | ₩69,676 | ₩69,676 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩70,037 | ₩70,037 | ₩70,037 | ₩70,037 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩68,834 | ₩70,077 | ₩68,834 | ₩70,077 | +1.81% | 500 |
|---|
| 2026.08.03 | ₩68,607 | ₩68,607 | ₩68,607 | ₩68,607 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,029 | ₩67,751 | ₩67,016 | ₩67,751 | +1.08% | 1.9천 |
|---|
| 2026.07.30 | ₩67,644 | ₩67,725 | ₩67,163 | ₩67,725 | +0.12% | 3.4천 |
|---|
| 2026.07.29 | ₩66,655 | ₩66,856 | ₩66,655 | ₩66,856 | +0.30% | 2.3천 |
|---|
| 2026.07.28 | ₩67,805 | ₩67,805 | ₩67,805 | ₩67,805 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,364 | ₩67,484 | ₩67,096 | ₩67,484 | +0.18% | 600 |
|---|
| 2026.07.24 | ₩67,337 | ₩67,337 | ₩67,337 | ₩67,337 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,642 | ₩67,150 | ₩66,642 | ₩67,150 | +0.76% | 4.4천 |
|---|
| 2026.07.22 | ₩67,324 | ₩67,858 | ₩67,297 | ₩67,858 | +0.79% | 9.8천 |
|---|
| 2026.07.21 | ₩67,457 | ₩67,952 | ₩67,444 | ₩67,952 | +0.73% | 1.3만 |
|---|
| 2026.07.20 | ₩67,217 | ₩67,658 | ₩67,217 | ₩67,283 | +0.10% | 1.9천 |
|---|
| 2026.07.17 | ₩67,671 | ₩67,671 | ₩67,671 | ₩67,671 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩68,500 | ₩68,500 | ₩68,259 | ₩68,259 | -0.35% | 500 |
|---|
| 2026.07.15 | ₩68,379 | ₩68,379 | ₩68,379 | ₩68,379 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,299 | ₩68,299 | ₩68,299 | ₩68,299 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,246 | ₩68,246 | ₩68,246 | ₩68,246 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,767 | ₩68,767 | ₩68,767 | ₩68,767 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩68,045 | ₩68,567 | ₩68,045 | ₩68,567 | +0.77% | 3.2천 |
|---|
| 2026.07.08 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,353 | ₩68,353 | ₩68,353 | ₩68,353 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,941 | ₩68,941 | ₩68,861 | ₩68,861 | -0.12% | 800 |
|---|
| 2026.07.02 | ₩68,299 | ₩68,379 | ₩68,299 | ₩68,379 | +0.12% | 100 |
|---|
| 2026.07.01 | ₩68,326 | ₩68,326 | ₩67,898 | ₩68,326 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩68,366 | ₩68,366 | ₩68,366 | ₩68,366 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,952 | ₩68,005 | ₩67,952 | ₩68,005 | +0.08% | 400 |
|---|
| 2026.06.26 | ₩67,163 | ₩67,297 | ₩67,163 | ₩67,297 | +0.20% | 1천 |
|---|
| 2026.06.25 | ₩66,588 | ₩67,230 | ₩66,575 | ₩67,230 | +0.96% | 5.7만 |
|---|
| 2026.06.24 | ₩66,816 | ₩67,070 | ₩66,802 | ₩67,070 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩67,083 | ₩67,083 | ₩67,083 | ₩67,083 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,912 | ₩68,112 | ₩67,912 | ₩68,112 | +0.30% | 1.8천 |
|---|
| 2026.06.17 | ₩67,791 | ₩67,791 | ₩67,404 | ₩67,404 | -0.57% | 1.5천 |
|---|
| 2026.06.16 | ₩68,500 | ₩68,500 | ₩68,085 | ₩68,139 | -0.53% | 6만 |
|---|
| 2026.06.15 | ₩67,618 | ₩68,313 | ₩65,880 | ₩68,313 | +1.03% | 4만 |
|---|
| 2026.06.12 | ₩67,337 | ₩67,337 | ₩67,337 | ₩67,337 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩66,228 | ₩67,110 | ₩66,228 | ₩67,110 | +1.33% | 2.9천 |
|---|
| 2026.06.10 | ₩65,974 | ₩65,974 | ₩65,974 | ₩65,974 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,831 | ₩67,831 | ₩66,896 | ₩66,896 | -1.38% | 200 |
|---|