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 | ₩68,403 | ₩68,403 | ₩68,403 | ₩68,403 | 0.00% | 100 |
| 2026.10.08 | ₩67,909 | ₩67,909 | ₩67,909 | ₩67,909 | 0.00% | 100 |
| 2026.10.07 | ₩68,457 | ₩68,457 | ₩68,457 | ₩68,457 | 0.00% | 100 |
| 2026.10.06 | ₩68,897 | ₩68,897 | ₩68,897 | ₩68,897 | 0.00% | 100 |
| 2026.10.05 | ₩68,564 | ₩68,564 | ₩68,564 | ₩68,564 | 0.00% | 100 |
| 2026.10.02 | ₩67,990 | ₩67,990 | ₩67,990 | ₩67,990 | 0.00% | 100 |
| 2026.10.01 | ₩67,576 | ₩67,576 | ₩67,576 | ₩67,576 | 0.00% | 100 |
| 2026.09.30 | ₩67,990 | ₩67,990 | ₩67,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.57% |
| 200 |
| 2026.09.29 | ₩61,275 | ₩67,816 | ₩61,275 | ₩67,816 | +10.68% | 1.9천 |
|---|
| 2026.09.28 | ₩67,843 | ₩67,843 | ₩67,843 | ₩67,843 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩68,497 | ₩68,670 | ₩68,497 | ₩68,670 | +0.25% | 200 |
|---|
| 2026.09.24 | ₩68,350 | ₩68,350 | ₩68,350 | ₩68,350 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩68,470 | ₩68,470 | ₩68,470 | ₩68,470 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩69,098 | ₩69,098 | ₩69,098 | ₩69,098 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩69,031 | ₩69,031 | ₩69,031 | ₩69,031 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩68,216 | ₩68,216 | ₩68,216 | ₩68,216 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,363 | ₩68,363 | ₩68,363 | ₩68,363 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,736 | ₩67,736 | ₩67,736 | ₩67,736 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,083 | ₩68,083 | ₩68,083 | ₩68,083 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩68,243 | ₩68,550 | ₩68,216 | ₩68,550 | +0.45% | 5.7천 |
|---|
| 2026.09.11 | ₩68,817 | ₩68,817 | ₩68,817 | ₩68,817 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,230 | ₩68,230 | ₩68,230 | ₩68,230 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩68,710 | ₩68,710 | ₩68,710 | ₩68,710 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,164 | ₩69,164 | ₩69,164 | ₩69,164 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,658 | ₩69,658 | ₩69,658 | ₩69,658 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,952 | ₩69,952 | ₩69,952 | ₩69,952 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,204 | ₩69,258 | ₩68,937 | ₩69,258 | +0.08% | 3.9천 |
|---|
| 2026.09.01 | ₩68,991 | ₩68,991 | ₩68,991 | ₩68,991 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩69,591 | ₩69,591 | ₩69,591 | ₩69,591 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,832 | ₩69,832 | ₩69,832 | ₩69,832 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩69,965 | ₩69,965 | ₩69,965 | ₩69,965 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩70,139 | ₩70,139 | ₩69,645 | ₩69,645 | -0.70% | 1.1만 |
|---|
| 2026.08.25 | ₩69,458 | ₩70,019 | ₩69,458 | ₩70,019 | +0.81% | 900 |
|---|
| 2026.08.24 | ₩69,471 | ₩69,471 | ₩69,471 | ₩69,471 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩69,858 | ₩69,858 | ₩69,858 | ₩69,858 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩69,258 | ₩69,338 | ₩69,231 | ₩69,338 | +0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩69,899 | ₩69,899 | ₩69,899 | ₩69,899 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,538 | ₩69,738 | ₩69,538 | ₩69,738 | +0.29% | 4.7천 |
|---|
| 2026.08.17 | ₩70,206 | ₩70,206 | ₩70,206 | ₩70,206 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩70,286 | ₩70,499 | ₩70,286 | ₩70,406 | +0.17% | 1.1천 |
|---|
| 2026.08.13 | ₩70,486 | ₩70,486 | ₩70,486 | ₩70,486 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩70,152 | ₩70,152 | ₩70,152 | ₩70,152 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,992 | ₩69,992 | ₩69,992 | ₩69,992 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩70,032 | ₩70,032 | ₩70,032 | ₩70,032 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩70,032 | ₩70,032 | ₩70,032 | ₩70,032 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩69,591 | ₩69,591 | ₩69,591 | ₩69,591 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩69,952 | ₩69,952 | ₩69,952 | ₩69,952 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩68,750 | ₩69,992 | ₩68,750 | ₩69,992 | +1.81% | 500 |
|---|
| 2026.08.03 | ₩68,523 | ₩68,523 | ₩68,523 | ₩68,523 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,948 | ₩67,669 | ₩66,935 | ₩67,669 | +1.08% | 1.9천 |
|---|
| 2026.07.30 | ₩67,562 | ₩67,642 | ₩67,082 | ₩67,642 | +0.12% | 3.4천 |
|---|
| 2026.07.29 | ₩66,574 | ₩66,775 | ₩66,574 | ₩66,775 | +0.30% | 2.3천 |
|---|
| 2026.07.28 | ₩67,723 | ₩67,723 | ₩67,723 | ₩67,723 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,282 | ₩67,402 | ₩67,015 | ₩67,402 | +0.18% | 600 |
|---|
| 2026.07.24 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,561 | ₩67,068 | ₩66,561 | ₩67,068 | +0.76% | 4.4천 |
|---|
| 2026.07.22 | ₩67,242 | ₩67,776 | ₩67,215 | ₩67,776 | +0.79% | 9.8천 |
|---|
| 2026.07.21 | ₩67,375 | ₩67,869 | ₩67,362 | ₩67,869 | +0.73% | 1.3만 |
|---|
| 2026.07.20 | ₩67,135 | ₩67,576 | ₩67,135 | ₩67,202 | +0.10% | 1.9천 |
|---|
| 2026.07.17 | ₩67,589 | ₩67,589 | ₩67,589 | ₩67,589 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩68,417 | ₩68,417 | ₩68,176 | ₩68,176 | -0.35% | 500 |
|---|
| 2026.07.15 | ₩68,297 | ₩68,297 | ₩68,297 | ₩68,297 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,216 | ₩68,216 | ₩68,216 | ₩68,216 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,163 | ₩68,163 | ₩68,163 | ₩68,163 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,684 | ₩68,684 | ₩68,684 | ₩68,684 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,963 | ₩68,483 | ₩67,963 | ₩68,483 | +0.77% | 3.2천 |
|---|
| 2026.07.08 | ₩67,990 | ₩67,990 | ₩67,990 | ₩67,990 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,270 | ₩68,270 | ₩68,270 | ₩68,270 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,857 | ₩68,857 | ₩68,777 | ₩68,777 | -0.12% | 800 |
|---|
| 2026.07.02 | ₩68,216 | ₩68,297 | ₩68,216 | ₩68,297 | +0.12% | 100 |
|---|
| 2026.07.01 | ₩68,243 | ₩68,243 | ₩67,816 | ₩68,243 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩68,283 | ₩68,283 | ₩68,283 | ₩68,283 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,869 | ₩67,923 | ₩67,869 | ₩67,923 | +0.08% | 400 |
|---|
| 2026.06.26 | ₩67,082 | ₩67,215 | ₩67,082 | ₩67,215 | +0.20% | 1천 |
|---|
| 2026.06.25 | ₩66,508 | ₩67,148 | ₩66,494 | ₩67,148 | +0.96% | 5.7만 |
|---|
| 2026.06.24 | ₩66,735 | ₩66,988 | ₩66,721 | ₩66,988 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩67,002 | ₩67,002 | ₩67,002 | ₩67,002 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,803 | ₩67,803 | ₩67,803 | ₩67,803 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,829 | ₩68,030 | ₩67,829 | ₩68,030 | +0.30% | 1.8천 |
|---|
| 2026.06.17 | ₩67,709 | ₩67,709 | ₩67,322 | ₩67,322 | -0.57% | 1.5천 |
|---|
| 2026.06.16 | ₩68,417 | ₩68,417 | ₩68,003 | ₩68,056 | -0.53% | 6만 |
|---|
| 2026.06.15 | ₩67,536 | ₩68,230 | ₩65,800 | ₩68,230 | +1.03% | 4만 |
|---|
| 2026.06.12 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩66,147 | ₩67,028 | ₩66,147 | ₩67,028 | +1.33% | 2.9천 |
|---|
| 2026.06.10 | ₩65,894 | ₩65,894 | ₩65,894 | ₩65,894 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,749 | ₩67,749 | ₩66,815 | ₩66,815 | -1.38% | 200 |
|---|