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 | ₩51,256 | ₩51,692 | ₩51,256 | ₩51,604 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,243 | ₩51,350 | ₩50,878 | ₩51,296 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,510 | ₩51,510 | ₩51,122 | ₩51,457 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,540 | ₩52,540 | ₩51,764 | ₩51,764 | -1.48% | 23.8만 |
| 2026.10.05 | ₩51,885 | ₩52,179 | ₩51,391 | ₩52,085 | +0.39% | 7만 |
| 2026.10.02 | ₩50,320 | ₩51,029 | ₩50,320 | ₩50,868 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,467 | ₩50,708 | ₩50,066 | ₩50,360 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,390 | ₩51,403 | ₩50,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,601 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,216 | ₩51,537 | ₩50,935 | ₩51,316 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩51,844 | ₩51,844 | ₩51,229 | ₩51,430 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,831 | ₩51,951 | ₩51,283 | ₩51,898 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,751 | ₩51,831 | ₩51,390 | ₩51,630 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,299 | ₩52,439 | ₩51,684 | ₩52,045 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,460 | ₩52,861 | ₩52,286 | ₩52,834 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩51,871 | ₩52,419 | ₩51,604 | ₩52,393 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,751 | ₩51,751 | ₩51,082 | ₩51,590 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,072 | ₩52,098 | ₩51,604 | ₩52,072 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,831 | ₩51,831 | ₩51,015 | ₩51,216 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩51,965 | ₩52,018 | ₩51,671 | ₩51,831 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,179 | ₩52,366 | ₩51,818 | ₩52,165 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,182 | ₩53,182 | ₩52,607 | ₩52,849 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,794 | ₩52,968 | ₩52,343 | ₩52,767 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,128 | ₩53,321 | ₩52,914 | ₩53,168 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,168 | ₩53,315 | ₩52,874 | ₩53,115 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,272 | ₩52,699 | ₩52,165 | ₩52,620 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩51,885 | ₩52,217 | ₩51,751 | ₩52,152 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,564 | ₩51,911 | ₩51,523 | ₩51,818 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,457 | ₩51,510 | ₩51,055 | ₩51,336 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,724 | ₩51,724 | ₩51,136 | ₩51,457 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩51,858 | ₩51,938 | ₩51,323 | ₩51,497 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩51,871 | ₩51,871 | ₩51,483 | ₩51,818 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,072 | ₩52,072 | ₩51,697 | ₩51,791 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,818 | ₩51,951 | ₩51,457 | ₩51,951 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,671 | ₩51,684 | ₩51,283 | ₩51,630 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,350 | ₩51,791 | ₩51,149 | ₩51,791 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,604 | ₩51,604 | ₩50,895 | ₩51,283 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,403 | ₩51,708 | ₩51,403 | ₩51,497 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,296 | ₩51,296 | ₩50,761 | ₩50,948 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,604 | ₩51,630 | ₩51,403 | ₩51,517 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,310 | ₩51,514 | ₩51,162 | ₩51,390 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,390 | ₩51,390 | ₩50,902 | ₩51,162 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,243 | ₩51,403 | ₩51,176 | ₩51,310 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,136 | ₩51,136 | ₩50,601 | ₩50,708 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩50,948 | ₩51,109 | ₩50,641 | ₩50,895 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,841 | ₩50,989 | ₩50,735 | ₩50,815 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,494 | ₩51,055 | ₩50,494 | ₩50,701 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,788 | ₩50,815 | ₩50,427 | ₩50,668 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩49,972 | ₩50,735 | ₩49,972 | ₩50,681 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩49,905 | ₩50,059 | ₩49,571 | ₩50,046 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,625 | ₩50,059 | ₩49,518 | ₩49,999 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩49,036 | ₩49,839 | ₩49,036 | ₩49,718 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,675 | ₩49,023 | ₩48,301 | ₩48,528 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,247 | ₩49,050 | ₩48,247 | ₩48,836 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,598 | ₩49,598 | ₩48,729 | ₩48,956 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,397 | ₩49,478 | ₩49,157 | ₩49,277 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,822 | ₩49,548 | ₩48,822 | ₩49,411 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,812 | ₩50,093 | ₩49,544 | ₩49,972 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,678 | ₩49,879 | ₩49,210 | ₩49,825 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,277 | ₩49,277 | ₩48,809 | ₩48,969 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,501 | ₩49,023 | ₩48,501 | ₩48,929 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,611 | ₩49,611 | ₩49,106 | ₩49,357 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩49,932 | ₩49,932 | ₩49,264 | ₩49,611 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,223 | ₩49,665 | ₩49,183 | ₩49,451 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩48,876 | ₩49,043 | ₩48,729 | ₩48,836 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,210 | ₩49,437 | ₩48,809 | ₩49,397 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,755 | ₩48,876 | ₩48,448 | ₩48,782 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,659 | ₩48,448 | ₩47,659 | ₩48,448 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,662 | ₩48,683 | ₩48,047 | ₩48,247 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,662 | ₩49,009 | ₩48,261 | ₩48,996 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,555 | ₩48,742 | ₩47,926 | ₩48,247 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,846 | ₩48,063 | ₩47,659 | ₩47,833 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,779 | ₩48,267 | ₩47,779 | ₩48,167 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,565 | ₩48,007 | ₩47,284 | ₩48,007 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩47,886 | ₩48,087 | ₩47,391 | ₩47,659 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,782 | ₩48,782 | ₩47,886 | ₩48,100 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,622 | ₩48,622 | ₩47,833 | ₩48,221 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,675 | ₩49,076 | ₩48,247 | ₩48,822 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,424 | ₩50,093 | ₩49,424 | ₩49,772 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,498 | ₩49,584 | ₩49,264 | ₩49,531 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,347 | ₩50,735 | ₩49,758 | ₩50,012 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,628 | ₩50,628 | ₩49,879 | ₩50,173 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,839 | ₩50,601 | ₩49,658 | ₩50,427 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,428 | ₩49,050 | ₩48,267 | ₩48,943 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩46,937 | ₩48,258 | ₩46,937 | ₩48,234 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩46,910 | ₩47,405 | ₩46,796 | ₩46,816 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,191 | ₩47,533 | ₩46,576 | ₩47,271 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩46,910 | ₩47,504 | ₩46,910 | ₩46,950 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,592 | ₩47,652 | ₩46,683 | ₩46,803 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩47,900 | ₩48,340 | ₩47,900 | ₩48,114 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,394 | ₩48,421 | ₩47,953 | ₩47,993 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,073 | ₩48,648 | ₩48,073 | ₩48,595 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,592 | ₩48,087 | ₩47,592 | ₩48,033 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,672 | ₩47,913 | ₩47,565 | ₩47,565 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,592 | ₩47,793 | ₩47,425 | ₩47,739 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,686 | ₩47,851 | ₩47,485 | ₩47,632 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,793 | ₩47,886 | ₩47,619 | ₩47,859 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,218 | ₩47,547 | ₩47,151 | ₩47,244 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,562 | ₩47,244 | ₩46,562 | ₩46,990 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,455 | ₩47,298 | ₩46,455 | ₩47,298 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,549 | ₩46,549 | ₩46,148 | ₩46,308 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,469 | ₩46,830 | ₩46,415 | ₩46,736 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,696 | ₩46,696 | ₩46,268 | ₩46,409 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,177 | ₩47,405 | ₩47,116 | ₩47,116 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,843 | ₩47,365 | ₩46,843 | ₩47,137 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,843 | ₩47,251 | ₩46,814 | ₩47,030 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩47,913 | ₩47,940 | ₩47,572 | ₩47,619 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩47,866 | ₩48,004 | ₩47,485 | ₩47,679 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,833 | ₩47,926 | ₩47,231 | ₩47,231 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,512 | ₩47,940 | ₩47,432 | ₩47,886 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,522 | ₩47,041 | ₩46,522 | ₩46,843 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,656 | ₩46,897 | ₩46,215 | ₩46,308 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,057 | ₩47,405 | ₩46,709 | ₩46,870 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,509 | ₩47,271 | ₩46,455 | ₩47,137 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,536 | ₩46,576 | ₩46,134 | ₩46,308 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩46,923 | ₩46,923 | ₩46,402 | ₩46,576 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,592 | ₩47,605 | ₩47,030 | ₩47,111 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,672 | ₩47,766 | ₩47,418 | ₩47,712 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,472 | ₩47,873 | ₩46,964 | ₩47,418 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,833 | ₩48,004 | ₩47,525 | ₩47,766 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,314 | ₩48,430 | ₩47,498 | ₩47,498 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,475 | ₩48,475 | ₩47,806 | ₩48,314 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,287 | ₩48,729 | ₩47,966 | ₩48,501 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,221 | ₩48,221 | ₩47,739 | ₩47,873 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,408 | ₩48,408 | ₩47,846 | ₩48,073 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,726 | ₩48,247 | ₩47,726 | ₩48,174 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,191 | ₩47,686 | ₩46,863 | ₩47,686 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,325 | ₩47,512 | ₩47,211 | ₩47,418 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,509 | ₩47,183 | ₩46,457 | ₩47,057 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,562 | ₩46,629 | ₩46,081 | ₩46,629 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩45,011 | ₩45,198 | ₩44,516 | ₩45,118 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,118 | ₩45,212 | ₩44,931 | ₩45,158 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,088 | ₩44,987 | ₩44,088 | ₩44,891 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,784 | ₩45,091 | ₩44,663 | ₩44,877 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,694 | ₩44,403 | ₩43,500 | ₩44,356 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,179 | ₩43,373 | ₩42,818 | ₩43,059 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩42,992 | ₩43,330 | ₩42,765 | ₩42,925 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,393 | ₩43,554 | ₩42,845 | ₩42,858 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩43,968 | ₩43,988 | ₩43,594 | ₩43,861 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩42,898 | ₩43,441 | ₩42,698 | ₩43,059 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,086 | ₩43,701 | ₩42,912 | ₩43,313 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,487 | ₩43,487 | ₩42,297 | ₩42,457 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,393 | ₩43,901 | ₩43,005 | ₩43,741 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩43,981 | ₩44,343 | ₩43,647 | ₩43,701 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,409 | ₩44,770 | ₩44,289 | ₩44,463 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,647 | ₩44,129 | ₩43,647 | ₩43,968 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,794 | ₩44,129 | ₩43,086 | ₩43,286 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,289 | ₩44,516 | ₩43,741 | ₩43,808 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,583 | ₩45,078 | ₩44,516 | ₩44,918 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩44,904 | ₩45,383 | ₩44,663 | ₩44,931 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,313 | ₩44,463 | ₩43,152 | ₩44,369 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,647 | ₩44,450 | ₩43,406 | ₩43,928 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,811 | ₩44,811 | ₩43,877 | ₩44,289 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,065 | ₩45,174 | ₩44,597 | ₩45,091 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩44,984 | ₩44,984 | ₩43,607 | ₩44,797 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,602 | ₩46,602 | ₩46,136 | ₩46,348 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,686 | ₩47,686 | ₩47,338 | ₩47,552 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,140 | ₩48,140 | ₩47,385 | ₩47,632 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,114 | ₩48,221 | ₩47,752 | ₩48,114 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩47,940 | ₩48,087 | ₩47,706 | ₩47,966 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,766 | ₩48,154 | ₩47,700 | ₩47,873 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,445 | ₩47,806 | ₩47,151 | ₩47,766 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩47,030 | ₩47,432 | ₩46,923 | ₩47,351 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,378 | ₩47,680 | ₩47,177 | ₩47,405 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,271 | ₩47,298 | ₩46,536 | ₩47,258 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,238 | ₩47,472 | ₩46,806 | ₩47,351 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,381 | ₩48,381 | ₩47,498 | ₩47,659 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩47,886 | ₩48,207 | ₩47,686 | ₩48,087 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩48,020 | ₩48,020 | ₩47,583 | ₩47,699 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,686 | ₩48,047 | ₩47,391 | ₩47,966 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩46,883 | ₩47,258 | ₩46,696 | ₩47,218 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩46,990 | ₩46,990 | ₩46,295 | ₩46,482 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,646 | ₩47,646 | ₩46,930 | ₩47,177 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩46,923 | ₩47,418 | ₩46,923 | ₩47,325 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,536 | ₩46,675 | ₩46,255 | ₩46,549 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,137 | ₩47,137 | ₩46,148 | ₩46,522 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,819 | ₩47,819 | ₩46,830 | ₩47,351 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,137 | ₩47,284 | ₩46,870 | ₩47,164 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩46,910 | ₩47,284 | ₩46,802 | ₩47,284 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,188 | ₩46,536 | ₩46,117 | ₩46,402 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩46,027 | ₩46,213 | ₩45,640 | ₩46,121 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,506 | ₩45,947 | ₩45,506 | ₩45,894 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩44,944 | ₩45,479 | ₩44,871 | ₩45,265 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,222 | ₩44,757 | ₩44,222 | ₩44,623 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,383 | ₩44,543 | ₩44,129 | ₩44,503 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,209 | ₩44,490 | ₩44,079 | ₩44,369 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,088 | ₩44,236 | ₩43,995 | ₩44,209 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩43,875 | ₩44,102 | ₩43,790 | ₩43,995 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,794 | ₩43,981 | ₩43,681 | ₩43,915 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,447 | ₩43,620 | ₩43,286 | ₩43,527 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,219 | ₩43,540 | ₩42,952 | ₩43,353 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,420 | ₩43,420 | ₩43,193 | ₩43,340 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,072 | ₩43,607 | ₩43,072 | ₩43,527 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,564 | ₩43,072 | ₩42,511 | ₩42,979 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,350 | ₩42,684 | ₩42,350 | ₩42,511 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,256 | ₩42,256 | ₩41,949 | ₩42,083 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,350 | ₩42,444 | ₩42,096 | ₩42,203 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,176 | ₩42,243 | ₩41,815 | ₩42,016 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,390 | ₩42,424 | ₩42,184 | ₩42,404 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,256 | ₩42,297 | ₩42,109 | ₩42,283 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,056 | ₩42,190 | ₩41,909 | ₩42,109 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,775 | ₩42,002 | ₩41,675 | ₩42,002 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,454 | ₩41,722 | ₩41,454 | ₩41,615 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,427 | ₩41,427 | ₩41,200 | ₩41,213 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,655 | ₩41,775 | ₩41,454 | ₩41,454 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩41,989 | ₩41,989 | ₩41,707 | ₩41,842 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,216 | ₩42,216 | ₩41,970 | ₩42,056 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,123 | ₩42,203 | ₩41,748 | ₩41,909 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,869 | ₩42,105 | ₩41,735 | ₩42,043 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,574 | ₩42,002 | ₩41,320 | ₩41,748 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,414 | ₩41,521 | ₩41,187 | ₩41,401 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,521 | ₩41,688 | ₩41,414 | ₩41,441 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩41,909 | ₩42,002 | ₩41,561 | ₩41,561 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,109 | ₩42,109 | ₩41,735 | ₩41,882 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,842 | ₩42,083 | ₩41,722 | ₩42,069 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,615 | ₩41,887 | ₩41,534 | ₩41,869 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,588 | ₩41,837 | ₩41,557 | ₩41,655 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,521 | ₩41,668 | ₩41,294 | ₩41,615 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,441 | ₩41,536 | ₩41,133 | ₩41,454 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,438 | ₩40,973 | ₩40,438 | ₩40,839 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,725 | ₩40,725 | ₩40,438 | ₩40,491 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,518 | ₩40,518 | ₩40,023 | ₩40,371 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,066 | ₩41,073 | ₩40,317 | ₩40,384 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,852 | ₩40,997 | ₩40,720 | ₩40,745 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,491 | ₩40,933 | ₩40,465 | ₩40,759 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,240 | ₩41,307 | ₩40,879 | ₩40,973 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩40,919 | ₩41,414 | ₩40,919 | ₩41,307 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,534 | ₩41,787 | ₩41,347 | ₩41,387 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,788 | ₩41,788 | ₩41,454 | ₩41,681 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,468 | ₩41,481 | ₩41,294 | ₩41,381 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,839 | ₩41,276 | ₩40,839 | ₩41,187 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,572 | ₩40,799 | ₩40,371 | ₩40,799 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,692 | ₩40,692 | ₩40,264 | ₩40,518 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,063 | ₩40,435 | ₩40,013 | ₩40,251 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,836 | ₩39,915 | ₩39,705 | ₩39,823 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩39,983 | ₩40,291 | ₩39,983 | ₩40,204 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,184 | ₩40,184 | ₩39,863 | ₩40,023 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,197 | ₩40,236 | ₩39,863 | ₩40,010 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,384 | ₩40,384 | ₩40,065 | ₩40,157 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,224 | ₩40,304 | ₩40,106 | ₩40,170 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,211 | ₩40,211 | ₩39,997 | ₩40,050 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,836 | ₩40,077 | ₩39,836 | ₩40,077 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,101 | ₩39,582 | ₩39,101 | ₩39,569 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩38,927 | ₩39,214 | ₩38,913 | ₩39,127 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩38,994 | ₩39,142 | ₩38,887 | ₩38,900 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩38,974 | ₩39,261 | ₩38,974 | ₩39,248 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,753 | ₩38,873 | ₩38,392 | ₩38,873 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,713 | ₩38,885 | ₩38,659 | ₩38,740 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,445 | ₩38,713 | ₩38,419 | ₩38,633 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,218 | ₩38,485 | ₩38,111 | ₩38,379 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,352 | ₩38,766 | ₩38,352 | ₩38,539 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩38,940 | ₩38,940 | ₩38,111 | ₩38,191 | -1.92% | 18.1만 |
|---|