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 | ₩68,397 | ₩68,397 | ₩68,397 | ₩68,397 | 0.00% | 100 |
| 2026.10.08 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 100 |
| 2026.10.07 | ₩68,450 | ₩68,450 | ₩68,450 | ₩68,450 | 0.00% | 100 |
| 2026.10.06 | ₩68,891 | ₩68,891 | ₩68,891 | ₩68,891 | 0.00% | 100 |
| 2026.10.05 | ₩68,557 | ₩68,557 | ₩68,557 | ₩68,557 | 0.00% | 100 |
| 2026.10.02 | ₩67,983 | ₩67,983 | ₩67,983 | ₩67,983 | 0.00% | 100 |
| 2026.10.01 | ₩67,569 | ₩67,569 | ₩67,569 | ₩67,569 | 0.00% | 100 |
| 2026.09.30 | ₩67,983 | ₩67,983 | ₩67,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.57% |
| 200 |
| 2026.09.29 | ₩61,269 | ₩67,809 | ₩61,269 | ₩67,809 | +10.68% | 1.9천 |
|---|
| 2026.09.28 | ₩67,836 | ₩67,836 | ₩67,836 | ₩67,836 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩68,490 | ₩68,664 | ₩68,490 | ₩68,664 | +0.25% | 200 |
|---|
| 2026.09.24 | ₩68,343 | ₩68,343 | ₩68,343 | ₩68,343 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩68,463 | ₩68,463 | ₩68,463 | ₩68,463 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩69,091 | ₩69,091 | ₩69,091 | ₩69,091 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩69,024 | ₩69,024 | ₩69,024 | ₩69,024 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩68,210 | ₩68,210 | ₩68,210 | ₩68,210 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,357 | ₩68,357 | ₩68,357 | ₩68,357 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,729 | ₩67,729 | ₩67,729 | ₩67,729 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,076 | ₩68,076 | ₩68,076 | ₩68,076 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩68,237 | ₩68,544 | ₩68,210 | ₩68,544 | +0.45% | 5.7천 |
|---|
| 2026.09.11 | ₩68,810 | ₩68,810 | ₩68,810 | ₩68,810 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,223 | ₩68,223 | ₩68,223 | ₩68,223 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩68,704 | ₩68,704 | ₩68,704 | ₩68,704 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,158 | ₩69,158 | ₩69,158 | ₩69,158 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,651 | ₩69,651 | ₩69,651 | ₩69,651 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,945 | ₩69,945 | ₩69,945 | ₩69,945 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,198 | ₩69,251 | ₩68,931 | ₩69,251 | +0.08% | 3.9천 |
|---|
| 2026.09.01 | ₩68,984 | ₩68,984 | ₩68,984 | ₩68,984 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩69,585 | ₩69,585 | ₩69,585 | ₩69,585 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,825 | ₩69,825 | ₩69,825 | ₩69,825 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩69,958 | ₩69,958 | ₩69,958 | ₩69,958 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩70,132 | ₩70,132 | ₩69,638 | ₩69,638 | -0.70% | 1.1만 |
|---|
| 2026.08.25 | ₩69,451 | ₩70,012 | ₩69,451 | ₩70,012 | +0.81% | 900 |
|---|
| 2026.08.24 | ₩69,465 | ₩69,465 | ₩69,465 | ₩69,465 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩69,852 | ₩69,852 | ₩69,852 | ₩69,852 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩69,251 | ₩69,331 | ₩69,224 | ₩69,331 | +0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩69,892 | ₩69,892 | ₩69,892 | ₩69,892 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,531 | ₩69,732 | ₩69,531 | ₩69,732 | +0.29% | 4.7천 |
|---|
| 2026.08.17 | ₩70,199 | ₩70,199 | ₩70,199 | ₩70,199 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩70,279 | ₩70,492 | ₩70,279 | ₩70,399 | +0.17% | 1.1천 |
|---|
| 2026.08.13 | ₩70,479 | ₩70,479 | ₩70,479 | ₩70,479 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩70,145 | ₩70,145 | ₩70,145 | ₩70,145 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,985 | ₩69,985 | ₩69,985 | ₩69,985 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩70,025 | ₩70,025 | ₩70,025 | ₩70,025 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩70,025 | ₩70,025 | ₩70,025 | ₩70,025 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩69,585 | ₩69,585 | ₩69,585 | ₩69,585 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩69,945 | ₩69,945 | ₩69,945 | ₩69,945 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩68,744 | ₩69,985 | ₩68,744 | ₩69,985 | +1.81% | 500 |
|---|
| 2026.08.03 | ₩68,517 | ₩68,517 | ₩68,517 | ₩68,517 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,942 | ₩67,663 | ₩66,928 | ₩67,663 | +1.08% | 1.9천 |
|---|
| 2026.07.30 | ₩67,556 | ₩67,636 | ₩67,075 | ₩67,636 | +0.12% | 3.4천 |
|---|
| 2026.07.29 | ₩66,568 | ₩66,768 | ₩66,568 | ₩66,768 | +0.30% | 2.3천 |
|---|
| 2026.07.28 | ₩67,716 | ₩67,716 | ₩67,716 | ₩67,716 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,275 | ₩67,396 | ₩67,008 | ₩67,396 | +0.18% | 600 |
|---|
| 2026.07.24 | ₩67,249 | ₩67,249 | ₩67,249 | ₩67,249 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,555 | ₩67,062 | ₩66,555 | ₩67,062 | +0.76% | 4.4천 |
|---|
| 2026.07.22 | ₩67,235 | ₩67,769 | ₩67,209 | ₩67,769 | +0.79% | 9.8천 |
|---|
| 2026.07.21 | ₩67,369 | ₩67,863 | ₩67,356 | ₩67,863 | +0.73% | 1.3만 |
|---|
| 2026.07.20 | ₩67,129 | ₩67,569 | ₩67,129 | ₩67,195 | +0.10% | 1.9천 |
|---|
| 2026.07.17 | ₩67,582 | ₩67,582 | ₩67,582 | ₩67,582 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩68,410 | ₩68,410 | ₩68,170 | ₩68,170 | -0.35% | 500 |
|---|
| 2026.07.15 | ₩68,290 | ₩68,290 | ₩68,290 | ₩68,290 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,210 | ₩68,210 | ₩68,210 | ₩68,210 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,156 | ₩68,156 | ₩68,156 | ₩68,156 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,677 | ₩68,677 | ₩68,677 | ₩68,677 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,956 | ₩68,477 | ₩67,956 | ₩68,477 | +0.77% | 3.2천 |
|---|
| 2026.07.08 | ₩67,983 | ₩67,983 | ₩67,983 | ₩67,983 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,263 | ₩68,263 | ₩68,263 | ₩68,263 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,851 | ₩68,851 | ₩68,770 | ₩68,770 | -0.12% | 800 |
|---|
| 2026.07.02 | ₩68,210 | ₩68,290 | ₩68,210 | ₩68,290 | +0.12% | 100 |
|---|
| 2026.07.01 | ₩68,237 | ₩68,237 | ₩67,809 | ₩68,237 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩68,277 | ₩68,277 | ₩68,277 | ₩68,277 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,863 | ₩67,916 | ₩67,863 | ₩67,916 | +0.08% | 400 |
|---|
| 2026.06.26 | ₩67,075 | ₩67,209 | ₩67,075 | ₩67,209 | +0.20% | 1천 |
|---|
| 2026.06.25 | ₩66,501 | ₩67,142 | ₩66,488 | ₩67,142 | +0.96% | 5.7만 |
|---|
| 2026.06.24 | ₩66,728 | ₩66,982 | ₩66,715 | ₩66,982 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩66,995 | ₩66,995 | ₩66,995 | ₩66,995 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,796 | ₩67,796 | ₩67,796 | ₩67,796 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,823 | ₩68,023 | ₩67,823 | ₩68,023 | +0.30% | 1.8천 |
|---|
| 2026.06.17 | ₩67,703 | ₩67,703 | ₩67,315 | ₩67,315 | -0.57% | 1.5천 |
|---|
| 2026.06.16 | ₩68,410 | ₩68,410 | ₩67,996 | ₩68,050 | -0.53% | 6만 |
|---|
| 2026.06.15 | ₩67,529 | ₩68,223 | ₩65,794 | ₩68,223 | +1.03% | 4만 |
|---|
| 2026.06.12 | ₩67,249 | ₩67,249 | ₩67,249 | ₩67,249 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩66,141 | ₩67,022 | ₩66,141 | ₩67,022 | +1.33% | 2.9천 |
|---|
| 2026.06.10 | ₩65,887 | ₩65,887 | ₩65,887 | ₩65,887 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,743 | ₩67,743 | ₩66,808 | ₩66,808 | -1.38% | 200 |
|---|