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 | ₩51,262 | ₩51,698 | ₩51,262 | ₩51,610 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,249 | ₩51,356 | ₩50,884 | ₩51,302 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,516 | ₩51,516 | ₩51,128 | ₩51,463 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,546 | ₩52,546 | ₩51,770 | ₩51,770 | -1.48% | 23.8만 |
| 2026.10.05 | ₩51,891 | ₩52,185 | ₩51,397 | ₩52,091 | +0.39% | 7만 |
| 2026.10.02 | ₩50,326 | ₩51,035 | ₩50,326 | ₩50,874 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,473 | ₩50,714 | ₩50,072 | ₩50,366 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,396 | ₩51,409 | ₩50,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,607 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,222 | ₩51,543 | ₩50,941 | ₩51,322 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩51,851 | ₩51,851 | ₩51,235 | ₩51,436 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,837 | ₩51,958 | ₩51,289 | ₩51,904 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,757 | ₩51,837 | ₩51,396 | ₩51,637 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,305 | ₩52,446 | ₩51,690 | ₩52,051 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,466 | ₩52,867 | ₩52,292 | ₩52,840 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩51,877 | ₩52,426 | ₩51,610 | ₩52,399 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,757 | ₩51,757 | ₩51,088 | ₩51,597 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,078 | ₩52,105 | ₩51,610 | ₩52,078 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,837 | ₩51,837 | ₩51,021 | ₩51,222 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩51,971 | ₩52,024 | ₩51,677 | ₩51,837 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,185 | ₩52,372 | ₩51,824 | ₩52,172 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,188 | ₩53,188 | ₩52,613 | ₩52,855 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,800 | ₩52,974 | ₩52,349 | ₩52,773 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,135 | ₩53,327 | ₩52,921 | ₩53,175 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,175 | ₩53,322 | ₩52,880 | ₩53,121 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,279 | ₩52,705 | ₩52,172 | ₩52,626 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩51,891 | ₩52,224 | ₩51,757 | ₩52,158 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,570 | ₩51,917 | ₩51,530 | ₩51,824 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,463 | ₩51,516 | ₩51,062 | ₩51,342 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,730 | ₩51,730 | ₩51,142 | ₩51,463 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩51,864 | ₩51,944 | ₩51,329 | ₩51,503 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩51,877 | ₩51,877 | ₩51,490 | ₩51,824 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,078 | ₩52,078 | ₩51,703 | ₩51,797 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,824 | ₩51,958 | ₩51,463 | ₩51,958 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,677 | ₩51,690 | ₩51,289 | ₩51,637 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,356 | ₩51,797 | ₩51,155 | ₩51,797 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,610 | ₩51,610 | ₩50,901 | ₩51,289 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,409 | ₩51,714 | ₩51,409 | ₩51,503 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,302 | ₩51,302 | ₩50,767 | ₩50,955 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,610 | ₩51,637 | ₩51,409 | ₩51,523 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,316 | ₩51,520 | ₩51,169 | ₩51,396 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,396 | ₩51,396 | ₩50,908 | ₩51,169 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,249 | ₩51,409 | ₩51,182 | ₩51,316 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,142 | ₩51,142 | ₩50,607 | ₩50,714 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩50,955 | ₩51,115 | ₩50,647 | ₩50,901 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,848 | ₩50,995 | ₩50,741 | ₩50,821 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,500 | ₩51,062 | ₩50,500 | ₩50,707 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,794 | ₩50,821 | ₩50,433 | ₩50,674 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩49,978 | ₩50,741 | ₩49,978 | ₩50,687 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩49,911 | ₩50,065 | ₩49,577 | ₩50,052 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,631 | ₩50,065 | ₩49,524 | ₩50,005 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩49,042 | ₩49,845 | ₩49,042 | ₩49,724 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,681 | ₩49,029 | ₩48,307 | ₩48,534 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,253 | ₩49,055 | ₩48,253 | ₩48,841 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,604 | ₩49,604 | ₩48,734 | ₩48,962 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,403 | ₩49,483 | ₩49,162 | ₩49,283 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,828 | ₩49,554 | ₩48,828 | ₩49,417 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,818 | ₩50,099 | ₩49,550 | ₩49,978 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,684 | ₩49,885 | ₩49,216 | ₩49,831 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,283 | ₩49,283 | ₩48,815 | ₩48,975 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,507 | ₩49,029 | ₩48,507 | ₩48,935 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,617 | ₩49,617 | ₩49,112 | ₩49,363 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩49,938 | ₩49,938 | ₩49,269 | ₩49,617 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,229 | ₩49,671 | ₩49,189 | ₩49,457 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩48,882 | ₩49,049 | ₩48,734 | ₩48,841 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,216 | ₩49,443 | ₩48,815 | ₩49,403 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,761 | ₩48,882 | ₩48,454 | ₩48,788 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,665 | ₩48,454 | ₩47,665 | ₩48,454 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,668 | ₩48,689 | ₩48,052 | ₩48,253 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,668 | ₩49,015 | ₩48,266 | ₩49,002 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,561 | ₩48,748 | ₩47,932 | ₩48,253 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,852 | ₩48,068 | ₩47,665 | ₩47,838 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,785 | ₩48,273 | ₩47,785 | ₩48,173 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,571 | ₩48,012 | ₩47,290 | ₩48,012 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩47,892 | ₩48,093 | ₩47,397 | ₩47,665 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,788 | ₩48,788 | ₩47,892 | ₩48,106 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,628 | ₩48,628 | ₩47,838 | ₩48,226 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,681 | ₩49,082 | ₩48,253 | ₩48,828 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,430 | ₩50,099 | ₩49,430 | ₩49,778 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,503 | ₩49,590 | ₩49,269 | ₩49,537 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,353 | ₩50,741 | ₩49,764 | ₩50,018 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,634 | ₩50,634 | ₩49,885 | ₩50,179 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,845 | ₩50,607 | ₩49,664 | ₩50,433 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,434 | ₩49,055 | ₩48,273 | ₩48,948 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩46,942 | ₩48,264 | ₩46,942 | ₩48,240 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩46,916 | ₩47,410 | ₩46,802 | ₩46,822 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,196 | ₩47,539 | ₩46,581 | ₩47,277 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩46,916 | ₩47,509 | ₩46,916 | ₩46,956 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,598 | ₩47,658 | ₩46,688 | ₩46,809 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩47,905 | ₩48,345 | ₩47,905 | ₩48,119 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,400 | ₩48,427 | ₩47,959 | ₩47,999 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,079 | ₩48,654 | ₩48,079 | ₩48,601 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,598 | ₩48,093 | ₩47,598 | ₩48,039 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,678 | ₩47,919 | ₩47,571 | ₩47,571 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,598 | ₩47,798 | ₩47,431 | ₩47,745 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,691 | ₩47,857 | ₩47,491 | ₩47,638 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,798 | ₩47,892 | ₩47,624 | ₩47,865 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,223 | ₩47,552 | ₩47,156 | ₩47,250 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,568 | ₩47,250 | ₩46,568 | ₩46,996 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,461 | ₩47,303 | ₩46,461 | ₩47,303 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,555 | ₩46,555 | ₩46,153 | ₩46,314 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,474 | ₩46,835 | ₩46,421 | ₩46,742 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,702 | ₩46,702 | ₩46,274 | ₩46,414 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,183 | ₩47,410 | ₩47,122 | ₩47,122 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,849 | ₩47,370 | ₩46,849 | ₩47,143 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,849 | ₩47,257 | ₩46,819 | ₩47,036 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩47,919 | ₩47,945 | ₩47,578 | ₩47,624 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩47,872 | ₩48,010 | ₩47,491 | ₩47,685 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,838 | ₩47,932 | ₩47,237 | ₩47,237 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,517 | ₩47,945 | ₩47,437 | ₩47,892 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,528 | ₩47,047 | ₩46,528 | ₩46,849 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,662 | ₩46,902 | ₩46,220 | ₩46,314 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,063 | ₩47,410 | ₩46,715 | ₩46,876 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,514 | ₩47,277 | ₩46,461 | ₩47,143 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,541 | ₩46,581 | ₩46,140 | ₩46,314 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩46,929 | ₩46,929 | ₩46,407 | ₩46,581 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,598 | ₩47,611 | ₩47,036 | ₩47,116 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,678 | ₩47,772 | ₩47,424 | ₩47,718 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,477 | ₩47,879 | ₩46,969 | ₩47,424 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,838 | ₩48,010 | ₩47,531 | ₩47,772 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,320 | ₩48,436 | ₩47,504 | ₩47,504 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,480 | ₩48,480 | ₩47,812 | ₩48,320 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,293 | ₩48,734 | ₩47,972 | ₩48,507 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,226 | ₩48,226 | ₩47,745 | ₩47,879 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,414 | ₩48,414 | ₩47,852 | ₩48,079 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,731 | ₩48,253 | ₩47,731 | ₩48,179 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,196 | ₩47,691 | ₩46,869 | ₩47,691 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,330 | ₩47,517 | ₩47,217 | ₩47,424 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,514 | ₩47,188 | ₩46,462 | ₩47,063 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,568 | ₩46,635 | ₩46,086 | ₩46,635 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩45,017 | ₩45,204 | ₩44,522 | ₩45,124 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,124 | ₩45,217 | ₩44,936 | ₩45,164 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,094 | ₩44,992 | ₩44,094 | ₩44,896 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,789 | ₩45,097 | ₩44,669 | ₩44,883 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,699 | ₩44,408 | ₩43,505 | ₩44,361 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,184 | ₩43,378 | ₩42,823 | ₩43,064 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩42,997 | ₩43,335 | ₩42,770 | ₩42,930 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,398 | ₩43,559 | ₩42,850 | ₩42,863 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩43,973 | ₩43,993 | ₩43,599 | ₩43,866 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩42,903 | ₩43,446 | ₩42,703 | ₩43,064 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,091 | ₩43,706 | ₩42,917 | ₩43,318 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,492 | ₩43,492 | ₩42,302 | ₩42,462 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,398 | ₩43,907 | ₩43,010 | ₩43,746 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩43,987 | ₩44,348 | ₩43,652 | ₩43,706 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,415 | ₩44,776 | ₩44,294 | ₩44,468 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,652 | ₩44,134 | ₩43,652 | ₩43,973 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,800 | ₩44,134 | ₩43,091 | ₩43,291 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,294 | ₩44,522 | ₩43,746 | ₩43,813 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,589 | ₩45,083 | ₩44,522 | ₩44,923 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩44,910 | ₩45,388 | ₩44,669 | ₩44,936 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,318 | ₩44,468 | ₩43,158 | ₩44,375 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,652 | ₩44,455 | ₩43,412 | ₩43,933 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,816 | ₩44,816 | ₩43,882 | ₩44,294 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,070 | ₩45,180 | ₩44,602 | ₩45,097 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩44,990 | ₩44,990 | ₩43,612 | ₩44,803 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,608 | ₩46,608 | ₩46,141 | ₩46,354 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,691 | ₩47,691 | ₩47,344 | ₩47,558 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,146 | ₩48,146 | ₩47,390 | ₩47,638 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,119 | ₩48,226 | ₩47,758 | ₩48,119 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩47,945 | ₩48,093 | ₩47,711 | ₩47,972 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,772 | ₩48,159 | ₩47,706 | ₩47,879 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,451 | ₩47,812 | ₩47,156 | ₩47,772 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩47,036 | ₩47,437 | ₩46,929 | ₩47,357 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,384 | ₩47,686 | ₩47,183 | ₩47,410 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,277 | ₩47,303 | ₩46,541 | ₩47,263 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,243 | ₩47,477 | ₩46,811 | ₩47,357 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,387 | ₩48,387 | ₩47,504 | ₩47,665 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩47,892 | ₩48,213 | ₩47,691 | ₩48,093 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩48,026 | ₩48,026 | ₩47,588 | ₩47,705 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,691 | ₩48,052 | ₩47,397 | ₩47,972 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩46,889 | ₩47,263 | ₩46,702 | ₩47,223 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩46,996 | ₩46,996 | ₩46,300 | ₩46,488 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,651 | ₩47,651 | ₩46,936 | ₩47,183 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩46,929 | ₩47,424 | ₩46,929 | ₩47,330 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,541 | ₩46,680 | ₩46,260 | ₩46,555 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,143 | ₩47,143 | ₩46,153 | ₩46,528 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,825 | ₩47,825 | ₩46,835 | ₩47,357 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,143 | ₩47,290 | ₩46,876 | ₩47,170 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩46,916 | ₩47,290 | ₩46,807 | ₩47,290 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,193 | ₩46,541 | ₩46,123 | ₩46,407 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩46,033 | ₩46,219 | ₩45,645 | ₩46,127 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,511 | ₩45,953 | ₩45,511 | ₩45,899 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩44,950 | ₩45,485 | ₩44,876 | ₩45,271 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,227 | ₩44,762 | ₩44,227 | ₩44,629 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,388 | ₩44,548 | ₩44,134 | ₩44,508 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,214 | ₩44,495 | ₩44,084 | ₩44,375 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,094 | ₩44,241 | ₩44,000 | ₩44,214 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩43,880 | ₩44,107 | ₩43,796 | ₩44,000 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,800 | ₩43,987 | ₩43,686 | ₩43,920 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,452 | ₩43,626 | ₩43,291 | ₩43,532 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,224 | ₩43,545 | ₩42,957 | ₩43,358 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,425 | ₩43,425 | ₩43,198 | ₩43,345 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,077 | ₩43,612 | ₩43,077 | ₩43,532 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,569 | ₩43,077 | ₩42,516 | ₩42,984 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,355 | ₩42,689 | ₩42,355 | ₩42,516 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,262 | ₩42,262 | ₩41,954 | ₩42,088 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,355 | ₩42,449 | ₩42,101 | ₩42,208 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,181 | ₩42,248 | ₩41,820 | ₩42,021 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,395 | ₩42,429 | ₩42,189 | ₩42,409 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,262 | ₩42,302 | ₩42,114 | ₩42,288 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,061 | ₩42,195 | ₩41,914 | ₩42,114 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,780 | ₩42,007 | ₩41,680 | ₩42,007 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,459 | ₩41,727 | ₩41,459 | ₩41,620 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,432 | ₩41,432 | ₩41,205 | ₩41,218 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,660 | ₩41,780 | ₩41,459 | ₩41,459 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩41,994 | ₩41,994 | ₩41,712 | ₩41,847 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,221 | ₩42,221 | ₩41,975 | ₩42,061 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,128 | ₩42,208 | ₩41,753 | ₩41,914 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,874 | ₩42,110 | ₩41,740 | ₩42,048 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,579 | ₩42,007 | ₩41,325 | ₩41,753 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,419 | ₩41,526 | ₩41,192 | ₩41,406 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,526 | ₩41,693 | ₩41,419 | ₩41,446 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩41,914 | ₩42,007 | ₩41,566 | ₩41,566 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,114 | ₩42,114 | ₩41,740 | ₩41,887 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,847 | ₩42,088 | ₩41,727 | ₩42,074 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,620 | ₩41,892 | ₩41,539 | ₩41,874 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,593 | ₩41,842 | ₩41,562 | ₩41,660 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,526 | ₩41,673 | ₩41,299 | ₩41,620 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,446 | ₩41,541 | ₩41,138 | ₩41,459 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,443 | ₩40,978 | ₩40,443 | ₩40,844 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,730 | ₩40,730 | ₩40,443 | ₩40,496 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,523 | ₩40,523 | ₩40,028 | ₩40,376 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,071 | ₩41,078 | ₩40,322 | ₩40,389 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,857 | ₩41,002 | ₩40,725 | ₩40,750 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,496 | ₩40,938 | ₩40,469 | ₩40,764 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,245 | ₩41,312 | ₩40,884 | ₩40,978 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩40,924 | ₩41,419 | ₩40,924 | ₩41,312 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,539 | ₩41,792 | ₩41,352 | ₩41,392 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,793 | ₩41,793 | ₩41,459 | ₩41,686 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,472 | ₩41,486 | ₩41,299 | ₩41,386 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,844 | ₩41,281 | ₩40,844 | ₩41,192 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,576 | ₩40,804 | ₩40,376 | ₩40,804 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,697 | ₩40,697 | ₩40,269 | ₩40,523 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,068 | ₩40,440 | ₩40,017 | ₩40,255 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,841 | ₩39,920 | ₩39,710 | ₩39,827 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩39,988 | ₩40,296 | ₩39,988 | ₩40,209 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,189 | ₩40,189 | ₩39,868 | ₩40,028 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,202 | ₩40,241 | ₩39,868 | ₩40,015 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,389 | ₩40,389 | ₩40,070 | ₩40,162 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,229 | ₩40,309 | ₩40,111 | ₩40,175 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,215 | ₩40,215 | ₩40,001 | ₩40,055 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,841 | ₩40,082 | ₩39,841 | ₩40,082 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,105 | ₩39,587 | ₩39,105 | ₩39,573 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩38,931 | ₩39,219 | ₩38,918 | ₩39,132 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩38,998 | ₩39,147 | ₩38,891 | ₩38,905 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩38,978 | ₩39,266 | ₩38,978 | ₩39,252 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,758 | ₩38,878 | ₩38,396 | ₩38,878 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,717 | ₩38,890 | ₩38,664 | ₩38,744 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,450 | ₩38,717 | ₩38,423 | ₩38,637 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,223 | ₩38,490 | ₩38,116 | ₩38,383 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,356 | ₩38,771 | ₩38,356 | ₩38,544 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩38,945 | ₩38,945 | ₩38,116 | ₩38,196 | -1.92% | 18.1만 |
|---|