시장 데이터를 불러오는 중
전체 종목
Cambria Global Value ETF 과거 주가
Cambria Global Value ETF · GVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global Value ETF · GVAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,397 | ₩51,834 | ₩51,397 | ₩51,745 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,383 | ₩51,491 | ₩51,017 | ₩51,437 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,651 | ₩51,651 | ₩51,263 | ₩51,598 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,684 | ₩52,684 | ₩51,906 | ₩51,906 | -1.48% | 23.8만 |
| 2026.10.05 | ₩52,027 | ₩52,322 | ₩51,532 | ₩52,228 | +0.39% | 7만 |
| 2026.10.02 | ₩50,458 | ₩51,169 | ₩50,458 | ₩51,008 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,606 | ₩50,847 | ₩50,203 | ₩50,498 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,531 | ₩51,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,740 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,356 | ₩51,678 | ₩51,075 | ₩51,457 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩51,987 | ₩51,987 | ₩51,370 | ₩51,571 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,973 | ₩52,094 | ₩51,424 | ₩52,040 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,893 | ₩51,973 | ₩51,531 | ₩51,772 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,443 | ₩52,583 | ₩51,826 | ₩52,188 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,604 | ₩53,006 | ₩52,429 | ₩52,979 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩52,014 | ₩52,563 | ₩51,745 | ₩52,536 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,893 | ₩51,893 | ₩51,222 | ₩51,732 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,215 | ₩52,241 | ₩51,745 | ₩52,215 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,973 | ₩51,973 | ₩51,155 | ₩51,356 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩52,107 | ₩52,161 | ₩51,812 | ₩51,973 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,322 | ₩52,510 | ₩51,960 | ₩52,309 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,328 | ₩53,328 | ₩52,751 | ₩52,994 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,939 | ₩53,113 | ₩52,487 | ₩52,912 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,274 | ₩53,467 | ₩53,059 | ₩53,314 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,314 | ₩53,462 | ₩53,019 | ₩53,261 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,416 | ₩52,844 | ₩52,309 | ₩52,764 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩52,027 | ₩52,361 | ₩51,893 | ₩52,295 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,705 | ₩52,054 | ₩51,665 | ₩51,960 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,598 | ₩51,651 | ₩51,196 | ₩51,477 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,866 | ₩51,866 | ₩51,276 | ₩51,598 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩52,000 | ₩52,081 | ₩51,464 | ₩51,638 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩52,014 | ₩52,014 | ₩51,625 | ₩51,960 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,215 | ₩52,215 | ₩51,839 | ₩51,933 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,960 | ₩52,094 | ₩51,598 | ₩52,094 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,812 | ₩51,826 | ₩51,424 | ₩51,772 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,491 | ₩51,933 | ₩51,289 | ₩51,933 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,745 | ₩51,745 | ₩51,035 | ₩51,424 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,544 | ₩51,850 | ₩51,544 | ₩51,638 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,437 | ₩51,437 | ₩50,901 | ₩51,088 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,745 | ₩51,772 | ₩51,544 | ₩51,658 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,450 | ₩51,655 | ₩51,303 | ₩51,531 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,531 | ₩51,531 | ₩51,041 | ₩51,303 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,383 | ₩51,544 | ₩51,316 | ₩51,450 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,276 | ₩51,276 | ₩50,740 | ₩50,847 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩51,088 | ₩51,249 | ₩50,780 | ₩51,035 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,981 | ₩51,129 | ₩50,874 | ₩50,954 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,632 | ₩51,196 | ₩50,632 | ₩50,840 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,927 | ₩50,954 | ₩50,565 | ₩50,807 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩50,109 | ₩50,874 | ₩50,109 | ₩50,820 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩50,042 | ₩50,197 | ₩49,707 | ₩50,183 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,761 | ₩50,197 | ₩49,654 | ₩50,136 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩49,171 | ₩49,975 | ₩49,171 | ₩49,855 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,809 | ₩49,157 | ₩48,433 | ₩48,661 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,380 | ₩49,184 | ₩48,380 | ₩48,970 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,734 | ₩49,734 | ₩48,862 | ₩49,090 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,533 | ₩49,613 | ₩49,291 | ₩49,412 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,956 | ₩49,684 | ₩48,956 | ₩49,546 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,949 | ₩50,230 | ₩49,680 | ₩50,109 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,814 | ₩50,016 | ₩49,345 | ₩49,962 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,412 | ₩49,412 | ₩48,943 | ₩49,104 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,634 | ₩49,157 | ₩48,634 | ₩49,064 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,747 | ₩49,747 | ₩49,241 | ₩49,493 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩50,069 | ₩50,069 | ₩49,399 | ₩49,747 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,359 | ₩49,801 | ₩49,318 | ₩49,586 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩49,010 | ₩49,178 | ₩48,862 | ₩48,970 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,345 | ₩49,573 | ₩48,943 | ₩49,533 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,889 | ₩49,010 | ₩48,581 | ₩48,916 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,790 | ₩48,581 | ₩47,790 | ₩48,581 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,795 | ₩48,817 | ₩48,179 | ₩48,380 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,795 | ₩49,144 | ₩48,393 | ₩49,131 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,688 | ₩48,876 | ₩48,058 | ₩48,380 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,977 | ₩48,195 | ₩47,790 | ₩47,964 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,910 | ₩48,400 | ₩47,910 | ₩48,299 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,696 | ₩48,138 | ₩47,414 | ₩48,138 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩48,018 | ₩48,219 | ₩47,521 | ₩47,790 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,916 | ₩48,916 | ₩48,018 | ₩48,232 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,755 | ₩48,755 | ₩47,964 | ₩48,353 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,809 | ₩49,211 | ₩48,380 | ₩48,956 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,560 | ₩50,230 | ₩49,560 | ₩49,908 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,633 | ₩49,721 | ₩49,399 | ₩49,667 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,485 | ₩50,874 | ₩49,895 | ₩50,150 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,766 | ₩50,766 | ₩50,016 | ₩50,311 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,975 | ₩50,740 | ₩49,794 | ₩50,565 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,561 | ₩49,184 | ₩48,400 | ₩49,077 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩47,066 | ₩48,390 | ₩47,066 | ₩48,366 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩47,039 | ₩47,535 | ₩46,925 | ₩46,945 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,320 | ₩47,664 | ₩46,704 | ₩47,401 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩47,039 | ₩47,634 | ₩47,039 | ₩47,079 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,723 | ₩47,783 | ₩46,811 | ₩46,932 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩48,031 | ₩48,472 | ₩48,031 | ₩48,246 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,527 | ₩48,554 | ₩48,085 | ₩48,125 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,205 | ₩48,782 | ₩48,205 | ₩48,728 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,723 | ₩48,219 | ₩47,723 | ₩48,165 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,803 | ₩48,044 | ₩47,696 | ₩47,696 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,723 | ₩47,924 | ₩47,555 | ₩47,870 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,816 | ₩47,983 | ₩47,615 | ₩47,763 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,924 | ₩48,018 | ₩47,749 | ₩47,991 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,347 | ₩47,677 | ₩47,280 | ₩47,374 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,690 | ₩47,374 | ₩46,690 | ₩47,119 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,583 | ₩47,428 | ₩46,583 | ₩47,428 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,677 | ₩46,677 | ₩46,274 | ₩46,435 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,596 | ₩46,958 | ₩46,543 | ₩46,864 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,824 | ₩46,824 | ₩46,395 | ₩46,536 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,307 | ₩47,535 | ₩47,245 | ₩47,245 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,972 | ₩47,495 | ₩46,972 | ₩47,267 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,972 | ₩47,381 | ₩46,942 | ₩47,159 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩48,044 | ₩48,071 | ₩47,703 | ₩47,749 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩47,998 | ₩48,136 | ₩47,615 | ₩47,810 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,964 | ₩48,058 | ₩47,361 | ₩47,361 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,642 | ₩48,071 | ₩47,562 | ₩48,018 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,650 | ₩47,170 | ₩46,650 | ₩46,972 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,784 | ₩47,025 | ₩46,342 | ₩46,435 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,186 | ₩47,535 | ₩46,838 | ₩46,999 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,637 | ₩47,401 | ₩46,583 | ₩47,267 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,663 | ₩46,704 | ₩46,261 | ₩46,435 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩47,052 | ₩47,052 | ₩46,529 | ₩46,704 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,723 | ₩47,736 | ₩47,159 | ₩47,240 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,803 | ₩47,897 | ₩47,548 | ₩47,843 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,602 | ₩48,004 | ₩47,092 | ₩47,548 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,964 | ₩48,136 | ₩47,656 | ₩47,897 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,447 | ₩48,563 | ₩47,629 | ₩47,629 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,608 | ₩48,608 | ₩47,937 | ₩48,447 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,420 | ₩48,862 | ₩48,098 | ₩48,634 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,353 | ₩48,353 | ₩47,870 | ₩48,004 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,541 | ₩48,541 | ₩47,977 | ₩48,205 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,857 | ₩48,380 | ₩47,857 | ₩48,306 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,320 | ₩47,816 | ₩46,992 | ₩47,816 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,454 | ₩47,642 | ₩47,340 | ₩47,548 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,637 | ₩47,312 | ₩46,584 | ₩47,186 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,690 | ₩46,757 | ₩46,207 | ₩46,757 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩45,135 | ₩45,322 | ₩44,639 | ₩45,242 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,242 | ₩45,336 | ₩45,054 | ₩45,282 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,209 | ₩45,111 | ₩44,209 | ₩45,014 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,907 | ₩45,215 | ₩44,786 | ₩45,001 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,814 | ₩44,525 | ₩43,619 | ₩44,478 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,298 | ₩43,492 | ₩42,936 | ₩43,177 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩43,110 | ₩43,449 | ₩42,882 | ₩43,043 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,512 | ₩43,673 | ₩42,962 | ₩42,976 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩44,089 | ₩44,109 | ₩43,713 | ₩43,982 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩43,016 | ₩43,560 | ₩42,815 | ₩43,177 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,204 | ₩43,821 | ₩43,029 | ₩43,432 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,606 | ₩43,606 | ₩42,413 | ₩42,574 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,512 | ₩44,022 | ₩43,123 | ₩43,861 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩44,102 | ₩44,464 | ₩43,767 | ₩43,821 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,531 | ₩44,893 | ₩44,411 | ₩44,585 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,767 | ₩44,250 | ₩43,767 | ₩44,089 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,914 | ₩44,250 | ₩43,204 | ₩43,405 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,411 | ₩44,639 | ₩43,861 | ₩43,928 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,706 | ₩45,202 | ₩44,639 | ₩45,041 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩45,027 | ₩45,507 | ₩44,786 | ₩45,054 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,432 | ₩44,585 | ₩43,271 | ₩44,491 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,767 | ₩44,572 | ₩43,526 | ₩44,049 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,934 | ₩44,934 | ₩43,998 | ₩44,411 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,188 | ₩45,298 | ₩44,719 | ₩45,215 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩45,108 | ₩45,108 | ₩43,727 | ₩44,920 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,730 | ₩46,730 | ₩46,262 | ₩46,476 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,816 | ₩47,816 | ₩47,468 | ₩47,682 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,272 | ₩48,272 | ₩47,515 | ₩47,763 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,246 | ₩48,353 | ₩47,884 | ₩48,246 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩48,071 | ₩48,219 | ₩47,837 | ₩48,098 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,897 | ₩48,286 | ₩47,831 | ₩48,004 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,575 | ₩47,937 | ₩47,280 | ₩47,897 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩47,159 | ₩47,562 | ₩47,052 | ₩47,481 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,508 | ₩47,811 | ₩47,307 | ₩47,535 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,401 | ₩47,428 | ₩46,663 | ₩47,387 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,367 | ₩47,602 | ₩46,934 | ₩47,481 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,514 | ₩48,514 | ₩47,629 | ₩47,790 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩48,018 | ₩48,339 | ₩47,816 | ₩48,219 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩48,152 | ₩48,152 | ₩47,713 | ₩47,830 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,816 | ₩48,179 | ₩47,521 | ₩48,098 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩47,012 | ₩47,387 | ₩46,824 | ₩47,347 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩47,119 | ₩47,119 | ₩46,422 | ₩46,610 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,776 | ₩47,776 | ₩47,059 | ₩47,307 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩47,052 | ₩47,548 | ₩47,052 | ₩47,454 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,663 | ₩46,803 | ₩46,382 | ₩46,677 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,267 | ₩47,267 | ₩46,274 | ₩46,650 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,951 | ₩47,951 | ₩46,958 | ₩47,481 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,267 | ₩47,414 | ₩46,999 | ₩47,294 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩47,039 | ₩47,414 | ₩46,930 | ₩47,414 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,315 | ₩46,663 | ₩46,244 | ₩46,529 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩46,154 | ₩46,340 | ₩45,765 | ₩46,248 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,631 | ₩46,073 | ₩45,631 | ₩46,020 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩45,068 | ₩45,604 | ₩44,994 | ₩45,389 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,344 | ₩44,880 | ₩44,344 | ₩44,746 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,504 | ₩44,665 | ₩44,250 | ₩44,625 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,330 | ₩44,612 | ₩44,200 | ₩44,491 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,209 | ₩44,357 | ₩44,116 | ₩44,330 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩43,995 | ₩44,223 | ₩43,910 | ₩44,116 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,914 | ₩44,102 | ₩43,800 | ₩44,035 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,566 | ₩43,740 | ₩43,405 | ₩43,646 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,338 | ₩43,660 | ₩43,070 | ₩43,472 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,539 | ₩43,539 | ₩43,311 | ₩43,459 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,190 | ₩43,727 | ₩43,190 | ₩43,646 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,681 | ₩43,190 | ₩42,627 | ₩43,097 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,466 | ₩42,802 | ₩42,466 | ₩42,627 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,372 | ₩42,372 | ₩42,064 | ₩42,198 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,466 | ₩42,560 | ₩42,212 | ₩42,319 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,292 | ₩42,359 | ₩41,930 | ₩42,131 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,507 | ₩42,540 | ₩42,300 | ₩42,520 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,372 | ₩42,413 | ₩42,225 | ₩42,399 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,171 | ₩42,305 | ₩42,024 | ₩42,225 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,890 | ₩42,118 | ₩41,789 | ₩42,118 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,568 | ₩41,836 | ₩41,568 | ₩41,729 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,541 | ₩41,541 | ₩41,313 | ₩41,327 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,769 | ₩41,890 | ₩41,568 | ₩41,568 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩42,104 | ₩42,104 | ₩41,821 | ₩41,957 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,332 | ₩42,332 | ₩42,085 | ₩42,171 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,238 | ₩42,319 | ₩41,863 | ₩42,024 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,984 | ₩42,221 | ₩41,849 | ₩42,158 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,689 | ₩42,118 | ₩41,434 | ₩41,863 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,528 | ₩41,635 | ₩41,300 | ₩41,514 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,635 | ₩41,803 | ₩41,528 | ₩41,554 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩42,024 | ₩42,118 | ₩41,675 | ₩41,675 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,225 | ₩42,225 | ₩41,849 | ₩41,997 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,957 | ₩42,198 | ₩41,836 | ₩42,185 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,729 | ₩42,002 | ₩41,648 | ₩41,984 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,702 | ₩41,951 | ₩41,671 | ₩41,769 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,635 | ₩41,782 | ₩41,407 | ₩41,729 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,554 | ₩41,650 | ₩41,246 | ₩41,568 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,549 | ₩41,085 | ₩40,549 | ₩40,951 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,837 | ₩40,837 | ₩40,549 | ₩40,602 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,629 | ₩40,629 | ₩40,133 | ₩40,482 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,179 | ₩41,186 | ₩40,428 | ₩40,495 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,964 | ₩41,109 | ₩40,832 | ₩40,857 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,602 | ₩41,045 | ₩40,576 | ₩40,871 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,353 | ₩41,420 | ₩40,991 | ₩41,085 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩41,032 | ₩41,528 | ₩41,032 | ₩41,420 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,648 | ₩41,902 | ₩41,461 | ₩41,501 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,903 | ₩41,903 | ₩41,568 | ₩41,796 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,581 | ₩41,595 | ₩41,407 | ₩41,494 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,951 | ₩41,390 | ₩40,951 | ₩41,300 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,683 | ₩40,911 | ₩40,482 | ₩40,911 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,804 | ₩40,804 | ₩40,374 | ₩40,629 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,173 | ₩40,546 | ₩40,122 | ₩40,361 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,945 | ₩40,025 | ₩39,814 | ₩39,932 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩40,093 | ₩40,401 | ₩40,093 | ₩40,314 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,294 | ₩40,294 | ₩39,972 | ₩40,133 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,307 | ₩40,346 | ₩39,972 | ₩40,120 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,495 | ₩40,495 | ₩40,175 | ₩40,267 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,334 | ₩40,415 | ₩40,216 | ₩40,281 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,321 | ₩40,321 | ₩40,106 | ₩40,160 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,945 | ₩40,187 | ₩39,945 | ₩40,187 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,208 | ₩39,691 | ₩39,208 | ₩39,677 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩39,034 | ₩39,322 | ₩39,020 | ₩39,235 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩39,101 | ₩39,249 | ₩38,993 | ₩39,007 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩39,081 | ₩39,369 | ₩39,081 | ₩39,355 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,859 | ₩38,980 | ₩38,497 | ₩38,980 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,819 | ₩38,992 | ₩38,765 | ₩38,846 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,551 | ₩38,819 | ₩38,524 | ₩38,739 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,323 | ₩38,591 | ₩38,216 | ₩38,484 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,457 | ₩38,873 | ₩38,457 | ₩38,645 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩39,047 | ₩39,047 | ₩38,216 | ₩38,296 | -1.92% | 18.1만 |
|---|