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 | ₩68,372 | ₩68,372 | ₩68,372 | ₩68,372 | 0.00% | 100 |
| 2026.10.08 | ₩67,878 | ₩67,878 | ₩67,878 | ₩67,878 | 0.00% | 100 |
| 2026.10.07 | ₩68,425 | ₩68,425 | ₩68,425 | ₩68,425 | 0.00% | 100 |
| 2026.10.06 | ₩68,866 | ₩68,866 | ₩68,866 | ₩68,866 | 0.00% | 100 |
| 2026.10.05 | ₩68,532 | ₩68,532 | ₩68,532 | ₩68,532 | 0.00% | 100 |
| 2026.10.02 | ₩67,958 | ₩67,958 | ₩67,958 | ₩67,958 | 0.00% | 100 |
| 2026.10.01 | ₩67,545 | ₩67,545 | ₩67,545 | ₩67,545 | 0.00% | 100 |
| 2026.09.30 | ₩67,958 | ₩67,958 | ₩67,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.57% |
| 200 |
| 2026.09.29 | ₩61,247 | ₩67,785 | ₩61,247 | ₩67,785 | +10.68% | 1.9천 |
|---|
| 2026.09.28 | ₩67,812 | ₩67,812 | ₩67,812 | ₩67,812 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩68,466 | ₩68,639 | ₩68,466 | ₩68,639 | +0.25% | 200 |
|---|
| 2026.09.24 | ₩68,319 | ₩68,319 | ₩68,319 | ₩68,319 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩68,439 | ₩68,439 | ₩68,439 | ₩68,439 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩69,066 | ₩69,066 | ₩69,066 | ₩69,066 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩68,999 | ₩68,999 | ₩68,999 | ₩68,999 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩68,332 | ₩68,332 | ₩68,332 | ₩68,332 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩67,705 | ₩67,705 | ₩67,705 | ₩67,705 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩68,052 | ₩68,052 | ₩68,052 | ₩68,052 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩68,212 | ₩68,519 | ₩68,185 | ₩68,519 | +0.45% | 5.7천 |
|---|
| 2026.09.11 | ₩68,786 | ₩68,786 | ₩68,786 | ₩68,786 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,199 | ₩68,199 | ₩68,199 | ₩68,199 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩68,679 | ₩68,679 | ₩68,679 | ₩68,679 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,133 | ₩69,133 | ₩69,133 | ₩69,133 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,626 | ₩69,626 | ₩69,626 | ₩69,626 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,920 | ₩69,920 | ₩69,920 | ₩69,920 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,173 | ₩69,226 | ₩68,906 | ₩69,226 | +0.08% | 3.9천 |
|---|
| 2026.09.01 | ₩68,959 | ₩68,959 | ₩68,959 | ₩68,959 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩69,560 | ₩69,560 | ₩69,560 | ₩69,560 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,800 | ₩69,800 | ₩69,800 | ₩69,800 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩69,933 | ₩69,933 | ₩69,933 | ₩69,933 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩70,107 | ₩70,107 | ₩69,613 | ₩69,613 | -0.70% | 1.1만 |
|---|
| 2026.08.25 | ₩69,426 | ₩69,987 | ₩69,426 | ₩69,987 | +0.81% | 900 |
|---|
| 2026.08.24 | ₩69,440 | ₩69,440 | ₩69,440 | ₩69,440 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩69,827 | ₩69,827 | ₩69,827 | ₩69,827 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩69,226 | ₩69,306 | ₩69,199 | ₩69,306 | +0.12% | 1.2천 |
|---|
| 2026.08.19 | ₩69,867 | ₩69,867 | ₩69,867 | ₩69,867 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,506 | ₩69,706 | ₩69,506 | ₩69,706 | +0.29% | 4.7천 |
|---|
| 2026.08.17 | ₩70,173 | ₩70,173 | ₩70,173 | ₩70,173 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩70,254 | ₩70,467 | ₩70,254 | ₩70,374 | +0.17% | 1.1천 |
|---|
| 2026.08.13 | ₩70,454 | ₩70,454 | ₩70,454 | ₩70,454 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩70,120 | ₩70,120 | ₩70,120 | ₩70,120 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,960 | ₩69,960 | ₩69,960 | ₩69,960 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩70,000 | ₩70,000 | ₩70,000 | ₩70,000 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩70,000 | ₩70,000 | ₩70,000 | ₩70,000 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩69,560 | ₩69,560 | ₩69,560 | ₩69,560 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩69,920 | ₩69,920 | ₩69,920 | ₩69,920 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩68,719 | ₩69,960 | ₩68,719 | ₩69,960 | +1.81% | 500 |
|---|
| 2026.08.03 | ₩68,492 | ₩68,492 | ₩68,492 | ₩68,492 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,918 | ₩67,638 | ₩66,904 | ₩67,638 | +1.08% | 1.9천 |
|---|
| 2026.07.30 | ₩67,531 | ₩67,612 | ₩67,051 | ₩67,612 | +0.12% | 3.4천 |
|---|
| 2026.07.29 | ₩66,544 | ₩66,744 | ₩66,544 | ₩66,744 | +0.30% | 2.3천 |
|---|
| 2026.07.28 | ₩67,692 | ₩67,692 | ₩67,692 | ₩67,692 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩67,251 | ₩67,371 | ₩66,984 | ₩67,371 | +0.18% | 600 |
|---|
| 2026.07.24 | ₩67,225 | ₩67,225 | ₩67,225 | ₩67,225 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,531 | ₩67,038 | ₩66,531 | ₩67,038 | +0.76% | 4.4천 |
|---|
| 2026.07.22 | ₩67,211 | ₩67,745 | ₩67,185 | ₩67,745 | +0.79% | 9.8천 |
|---|
| 2026.07.21 | ₩67,345 | ₩67,838 | ₩67,331 | ₩67,838 | +0.73% | 1.3만 |
|---|
| 2026.07.20 | ₩67,104 | ₩67,545 | ₩67,104 | ₩67,171 | +0.10% | 1.9천 |
|---|
| 2026.07.17 | ₩67,558 | ₩67,558 | ₩67,558 | ₩67,558 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩68,385 | ₩68,385 | ₩68,145 | ₩68,145 | -0.35% | 500 |
|---|
| 2026.07.15 | ₩68,265 | ₩68,265 | ₩68,265 | ₩68,265 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩68,185 | ₩68,185 | ₩68,185 | ₩68,185 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩68,132 | ₩68,132 | ₩68,132 | ₩68,132 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,652 | ₩68,652 | ₩68,652 | ₩68,652 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,932 | ₩68,452 | ₩67,932 | ₩68,452 | +0.77% | 3.2천 |
|---|
| 2026.07.08 | ₩67,958 | ₩67,958 | ₩67,958 | ₩67,958 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩68,239 | ₩68,239 | ₩68,239 | ₩68,239 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,826 | ₩68,826 | ₩68,746 | ₩68,746 | -0.12% | 800 |
|---|
| 2026.07.02 | ₩68,185 | ₩68,265 | ₩68,185 | ₩68,265 | +0.12% | 100 |
|---|
| 2026.07.01 | ₩68,212 | ₩68,212 | ₩67,785 | ₩68,212 | 0.00% | 1.2만 |
|---|
| 2026.06.30 | ₩68,252 | ₩68,252 | ₩68,252 | ₩68,252 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,838 | ₩67,892 | ₩67,838 | ₩67,892 | +0.08% | 400 |
|---|
| 2026.06.26 | ₩67,051 | ₩67,185 | ₩67,051 | ₩67,185 | +0.20% | 1천 |
|---|
| 2026.06.25 | ₩66,477 | ₩67,118 | ₩66,464 | ₩67,118 | +0.96% | 5.7만 |
|---|
| 2026.06.24 | ₩66,704 | ₩66,958 | ₩66,691 | ₩66,958 | +0.38% | 3.2천 |
|---|
| 2026.06.23 | ₩66,971 | ₩66,971 | ₩66,971 | ₩66,971 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,772 | ₩67,772 | ₩67,772 | ₩67,772 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,798 | ₩67,998 | ₩67,798 | ₩67,998 | +0.30% | 1.8천 |
|---|
| 2026.06.17 | ₩67,678 | ₩67,678 | ₩67,291 | ₩67,291 | -0.57% | 1.5천 |
|---|
| 2026.06.16 | ₩68,385 | ₩68,385 | ₩67,972 | ₩68,025 | -0.53% | 6만 |
|---|
| 2026.06.15 | ₩67,505 | ₩68,199 | ₩65,770 | ₩68,199 | +1.03% | 4만 |
|---|
| 2026.06.12 | ₩67,225 | ₩67,225 | ₩67,225 | ₩67,225 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩66,117 | ₩66,998 | ₩66,117 | ₩66,998 | +1.33% | 2.9천 |
|---|
| 2026.06.10 | ₩65,864 | ₩65,864 | ₩65,864 | ₩65,864 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,718 | ₩67,718 | ₩66,784 | ₩66,784 | -1.38% | 200 |
|---|