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 | ₩51,412 | ₩51,850 | ₩51,412 | ₩51,761 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,399 | ₩51,506 | ₩51,033 | ₩51,453 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,667 | ₩51,667 | ₩51,278 | ₩51,614 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,700 | ₩52,700 | ₩51,922 | ₩51,922 | -1.48% | 23.8만 |
| 2026.10.05 | ₩52,043 | ₩52,338 | ₩51,548 | ₩52,244 | +0.39% | 7만 |
| 2026.10.02 | ₩50,473 | ₩51,184 | ₩50,473 | ₩51,023 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,621 | ₩50,862 | ₩50,219 | ₩50,514 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,547 | ₩51,560 | ₩50,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,755 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,372 | ₩51,694 | ₩51,090 | ₩51,473 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩52,003 | ₩52,003 | ₩51,386 | ₩51,587 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,989 | ₩52,110 | ₩51,439 | ₩52,056 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,909 | ₩51,989 | ₩51,547 | ₩51,788 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,459 | ₩52,599 | ₩51,842 | ₩52,204 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,620 | ₩53,022 | ₩52,445 | ₩52,995 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩52,029 | ₩52,579 | ₩51,761 | ₩52,553 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,909 | ₩51,909 | ₩51,238 | ₩51,748 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,231 | ₩52,257 | ₩51,761 | ₩52,231 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,989 | ₩51,989 | ₩51,171 | ₩51,372 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩52,123 | ₩52,177 | ₩51,828 | ₩51,989 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,338 | ₩52,526 | ₩51,976 | ₩52,325 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,344 | ₩53,344 | ₩52,767 | ₩53,010 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,955 | ₩53,129 | ₩52,503 | ₩52,928 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,290 | ₩53,483 | ₩53,076 | ₩53,330 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,330 | ₩53,478 | ₩53,035 | ₩53,277 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,432 | ₩52,860 | ₩52,325 | ₩52,781 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩52,043 | ₩52,377 | ₩51,909 | ₩52,311 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,721 | ₩52,070 | ₩51,681 | ₩51,976 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,614 | ₩51,667 | ₩51,211 | ₩51,493 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,882 | ₩51,882 | ₩51,292 | ₩51,614 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩52,016 | ₩52,096 | ₩51,479 | ₩51,654 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩52,029 | ₩52,029 | ₩51,640 | ₩51,976 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,231 | ₩52,231 | ₩51,855 | ₩51,949 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,976 | ₩52,110 | ₩51,614 | ₩52,110 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,828 | ₩51,842 | ₩51,439 | ₩51,788 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,506 | ₩51,949 | ₩51,305 | ₩51,949 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,761 | ₩51,761 | ₩51,050 | ₩51,439 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,560 | ₩51,866 | ₩51,560 | ₩51,654 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,453 | ₩51,453 | ₩50,916 | ₩51,104 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,761 | ₩51,788 | ₩51,560 | ₩51,674 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,466 | ₩51,671 | ₩51,319 | ₩51,547 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,547 | ₩51,547 | ₩51,057 | ₩51,319 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,399 | ₩51,560 | ₩51,332 | ₩51,466 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,292 | ₩51,292 | ₩50,755 | ₩50,862 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩51,104 | ₩51,265 | ₩50,795 | ₩51,050 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,997 | ₩51,144 | ₩50,889 | ₩50,970 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,648 | ₩51,211 | ₩50,648 | ₩50,856 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,943 | ₩50,970 | ₩50,581 | ₩50,822 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩50,125 | ₩50,889 | ₩50,125 | ₩50,836 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩50,058 | ₩50,212 | ₩49,722 | ₩50,199 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,776 | ₩50,212 | ₩49,669 | ₩50,152 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩49,186 | ₩49,991 | ₩49,186 | ₩49,870 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,824 | ₩49,172 | ₩48,448 | ₩48,676 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,394 | ₩49,199 | ₩48,394 | ₩48,985 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,749 | ₩49,749 | ₩48,877 | ₩49,105 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,548 | ₩49,628 | ₩49,307 | ₩49,427 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,971 | ₩49,700 | ₩48,971 | ₩49,561 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,964 | ₩50,245 | ₩49,696 | ₩50,125 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,830 | ₩50,031 | ₩49,360 | ₩49,977 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,427 | ₩49,427 | ₩48,958 | ₩49,119 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,649 | ₩49,172 | ₩48,649 | ₩49,079 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,763 | ₩49,763 | ₩49,256 | ₩49,508 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩50,085 | ₩50,085 | ₩49,414 | ₩49,763 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,374 | ₩49,816 | ₩49,333 | ₩49,602 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩49,025 | ₩49,193 | ₩48,877 | ₩48,985 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,360 | ₩49,588 | ₩48,958 | ₩49,548 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,904 | ₩49,025 | ₩48,596 | ₩48,931 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,804 | ₩48,596 | ₩47,804 | ₩48,596 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,810 | ₩48,832 | ₩48,193 | ₩48,394 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,810 | ₩49,159 | ₩48,408 | ₩49,146 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,703 | ₩48,891 | ₩48,073 | ₩48,394 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,992 | ₩48,209 | ₩47,804 | ₩47,979 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,925 | ₩48,415 | ₩47,925 | ₩48,314 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,710 | ₩48,153 | ₩47,429 | ₩48,153 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩48,032 | ₩48,234 | ₩47,536 | ₩47,804 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,931 | ₩48,931 | ₩48,032 | ₩48,247 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,770 | ₩48,770 | ₩47,979 | ₩48,368 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,824 | ₩49,226 | ₩48,394 | ₩48,971 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,575 | ₩50,245 | ₩49,575 | ₩49,924 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,649 | ₩49,736 | ₩49,414 | ₩49,682 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,500 | ₩50,889 | ₩49,910 | ₩50,165 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,782 | ₩50,782 | ₩50,031 | ₩50,326 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,991 | ₩50,755 | ₩49,810 | ₩50,581 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,576 | ₩49,199 | ₩48,415 | ₩49,092 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩47,080 | ₩48,405 | ₩47,080 | ₩48,381 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩47,053 | ₩47,549 | ₩46,939 | ₩46,959 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,335 | ₩47,678 | ₩46,718 | ₩47,415 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩47,053 | ₩47,649 | ₩47,053 | ₩47,093 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,737 | ₩47,798 | ₩46,825 | ₩46,946 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩48,046 | ₩48,487 | ₩48,046 | ₩48,260 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,542 | ₩48,569 | ₩48,099 | ₩48,140 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,220 | ₩48,797 | ₩48,220 | ₩48,743 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,737 | ₩48,234 | ₩47,737 | ₩48,180 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,818 | ₩48,059 | ₩47,710 | ₩47,710 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,737 | ₩47,938 | ₩47,570 | ₩47,885 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,831 | ₩47,997 | ₩47,630 | ₩47,777 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,938 | ₩48,032 | ₩47,764 | ₩48,005 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,362 | ₩47,692 | ₩47,295 | ₩47,388 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,704 | ₩47,388 | ₩46,704 | ₩47,134 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,597 | ₩47,442 | ₩46,597 | ₩47,442 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,691 | ₩46,691 | ₩46,289 | ₩46,450 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,611 | ₩46,973 | ₩46,557 | ₩46,879 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,839 | ₩46,839 | ₩46,409 | ₩46,550 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,321 | ₩47,549 | ₩47,260 | ₩47,260 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,986 | ₩47,509 | ₩46,986 | ₩47,281 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,986 | ₩47,395 | ₩46,957 | ₩47,174 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩48,059 | ₩48,086 | ₩47,717 | ₩47,764 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩48,012 | ₩48,150 | ₩47,630 | ₩47,824 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,979 | ₩48,073 | ₩47,375 | ₩47,375 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,657 | ₩48,086 | ₩47,576 | ₩48,032 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,664 | ₩47,185 | ₩46,664 | ₩46,986 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,798 | ₩47,040 | ₩46,356 | ₩46,450 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,201 | ₩47,549 | ₩46,852 | ₩47,013 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,651 | ₩47,415 | ₩46,597 | ₩47,281 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,678 | ₩46,718 | ₩46,275 | ₩46,450 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩47,067 | ₩47,067 | ₩46,543 | ₩46,718 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,737 | ₩47,751 | ₩47,174 | ₩47,254 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,818 | ₩47,912 | ₩47,563 | ₩47,858 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,617 | ₩48,019 | ₩47,107 | ₩47,563 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,979 | ₩48,150 | ₩47,670 | ₩47,912 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,462 | ₩48,578 | ₩47,643 | ₩47,643 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,622 | ₩48,622 | ₩47,952 | ₩48,462 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,435 | ₩48,877 | ₩48,113 | ₩48,649 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,368 | ₩48,368 | ₩47,885 | ₩48,019 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,555 | ₩48,555 | ₩47,992 | ₩48,220 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,871 | ₩48,394 | ₩47,871 | ₩48,321 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,335 | ₩47,831 | ₩47,006 | ₩47,831 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,469 | ₩47,657 | ₩47,355 | ₩47,563 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,651 | ₩47,327 | ₩46,598 | ₩47,201 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,704 | ₩46,771 | ₩46,222 | ₩46,771 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩45,148 | ₩45,336 | ₩44,652 | ₩45,256 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,256 | ₩45,350 | ₩45,068 | ₩45,296 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,223 | ₩45,124 | ₩44,223 | ₩45,028 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,920 | ₩45,229 | ₩44,800 | ₩45,014 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,827 | ₩44,538 | ₩43,633 | ₩44,491 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,311 | ₩43,505 | ₩42,949 | ₩43,190 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩43,123 | ₩43,462 | ₩42,895 | ₩43,056 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,526 | ₩43,686 | ₩42,976 | ₩42,989 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩44,102 | ₩44,122 | ₩43,727 | ₩43,995 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩43,029 | ₩43,574 | ₩42,828 | ₩43,190 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,217 | ₩43,834 | ₩43,043 | ₩43,445 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,619 | ₩43,619 | ₩42,426 | ₩42,587 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,526 | ₩44,035 | ₩43,137 | ₩43,874 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩44,116 | ₩44,478 | ₩43,780 | ₩43,834 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,545 | ₩44,907 | ₩44,424 | ₩44,599 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,780 | ₩44,263 | ₩43,780 | ₩44,102 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,928 | ₩44,263 | ₩43,217 | ₩43,418 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,424 | ₩44,652 | ₩43,874 | ₩43,941 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,719 | ₩45,216 | ₩44,652 | ₩45,055 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩45,041 | ₩45,521 | ₩44,800 | ₩45,068 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,445 | ₩44,599 | ₩43,284 | ₩44,505 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,780 | ₩44,585 | ₩43,539 | ₩44,062 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,947 | ₩44,947 | ₩44,011 | ₩44,424 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,202 | ₩45,312 | ₩44,733 | ₩45,229 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩45,122 | ₩45,122 | ₩43,740 | ₩44,934 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,745 | ₩46,745 | ₩46,277 | ₩46,490 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,831 | ₩47,831 | ₩47,482 | ₩47,697 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,287 | ₩48,287 | ₩47,529 | ₩47,777 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,260 | ₩48,368 | ₩47,898 | ₩48,260 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩48,086 | ₩48,234 | ₩47,851 | ₩48,113 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,912 | ₩48,301 | ₩47,846 | ₩48,019 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,590 | ₩47,952 | ₩47,295 | ₩47,912 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩47,174 | ₩47,576 | ₩47,067 | ₩47,496 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,523 | ₩47,826 | ₩47,321 | ₩47,549 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,415 | ₩47,442 | ₩46,678 | ₩47,402 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,382 | ₩47,617 | ₩46,949 | ₩47,496 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,529 | ₩48,529 | ₩47,643 | ₩47,804 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩48,032 | ₩48,354 | ₩47,831 | ₩48,234 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩48,166 | ₩48,166 | ₩47,728 | ₩47,845 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,831 | ₩48,193 | ₩47,536 | ₩48,113 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩47,026 | ₩47,402 | ₩46,839 | ₩47,362 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩47,134 | ₩47,134 | ₩46,436 | ₩46,624 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,791 | ₩47,791 | ₩47,073 | ₩47,321 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩47,067 | ₩47,563 | ₩47,067 | ₩47,469 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,678 | ₩46,817 | ₩46,396 | ₩46,691 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,281 | ₩47,281 | ₩46,289 | ₩46,664 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,965 | ₩47,965 | ₩46,973 | ₩47,496 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,281 | ₩47,429 | ₩47,013 | ₩47,308 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩47,053 | ₩47,429 | ₩46,945 | ₩47,429 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,329 | ₩46,678 | ₩46,258 | ₩46,543 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩46,168 | ₩46,354 | ₩45,779 | ₩46,262 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,645 | ₩46,087 | ₩45,645 | ₩46,034 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩45,081 | ₩45,618 | ₩45,008 | ₩45,403 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,357 | ₩44,894 | ₩44,357 | ₩44,760 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,518 | ₩44,679 | ₩44,263 | ₩44,639 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,344 | ₩44,625 | ₩44,214 | ₩44,505 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,223 | ₩44,371 | ₩44,129 | ₩44,344 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩44,008 | ₩44,236 | ₩43,924 | ₩44,129 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,928 | ₩44,116 | ₩43,814 | ₩44,049 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,579 | ₩43,754 | ₩43,418 | ₩43,660 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,351 | ₩43,673 | ₩43,083 | ₩43,485 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,552 | ₩43,552 | ₩43,324 | ₩43,472 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,204 | ₩43,740 | ₩43,204 | ₩43,660 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,694 | ₩43,204 | ₩42,640 | ₩43,110 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,479 | ₩42,815 | ₩42,479 | ₩42,640 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,385 | ₩42,385 | ₩42,077 | ₩42,211 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,479 | ₩42,573 | ₩42,224 | ₩42,332 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,305 | ₩42,372 | ₩41,943 | ₩42,144 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,520 | ₩42,553 | ₩42,313 | ₩42,533 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,385 | ₩42,426 | ₩42,238 | ₩42,412 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,184 | ₩42,318 | ₩42,037 | ₩42,238 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,903 | ₩42,131 | ₩41,802 | ₩42,131 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,581 | ₩41,849 | ₩41,581 | ₩41,742 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,554 | ₩41,554 | ₩41,326 | ₩41,339 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,782 | ₩41,903 | ₩41,581 | ₩41,581 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩42,117 | ₩42,117 | ₩41,834 | ₩41,970 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,345 | ₩42,345 | ₩42,098 | ₩42,184 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,251 | ₩42,332 | ₩41,876 | ₩42,037 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,996 | ₩42,234 | ₩41,862 | ₩42,171 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,701 | ₩42,131 | ₩41,446 | ₩41,876 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,540 | ₩41,648 | ₩41,312 | ₩41,527 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,648 | ₩41,815 | ₩41,540 | ₩41,567 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩42,037 | ₩42,131 | ₩41,688 | ₩41,688 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,238 | ₩42,238 | ₩41,862 | ₩42,010 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,970 | ₩42,211 | ₩41,849 | ₩42,198 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,742 | ₩42,015 | ₩41,661 | ₩41,996 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,715 | ₩41,964 | ₩41,684 | ₩41,782 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,648 | ₩41,795 | ₩41,420 | ₩41,742 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,567 | ₩41,662 | ₩41,259 | ₩41,581 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,561 | ₩41,098 | ₩40,561 | ₩40,964 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,850 | ₩40,850 | ₩40,561 | ₩40,615 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,642 | ₩40,642 | ₩40,145 | ₩40,494 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,192 | ₩41,198 | ₩40,440 | ₩40,508 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,977 | ₩41,122 | ₩40,844 | ₩40,870 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,615 | ₩41,057 | ₩40,588 | ₩40,883 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,366 | ₩41,433 | ₩41,004 | ₩41,098 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩41,044 | ₩41,540 | ₩41,044 | ₩41,433 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,661 | ₩41,915 | ₩41,473 | ₩41,514 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,916 | ₩41,916 | ₩41,581 | ₩41,809 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,594 | ₩41,607 | ₩41,420 | ₩41,507 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,964 | ₩41,402 | ₩40,964 | ₩41,312 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,695 | ₩40,923 | ₩40,494 | ₩40,923 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,816 | ₩40,816 | ₩40,387 | ₩40,642 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,186 | ₩40,559 | ₩40,135 | ₩40,373 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,958 | ₩40,037 | ₩39,826 | ₩39,944 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩40,105 | ₩40,414 | ₩40,105 | ₩40,326 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,306 | ₩40,306 | ₩39,984 | ₩40,145 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,320 | ₩40,359 | ₩39,984 | ₩40,132 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,508 | ₩40,508 | ₩40,187 | ₩40,280 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,347 | ₩40,427 | ₩40,229 | ₩40,293 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,333 | ₩40,333 | ₩40,119 | ₩40,172 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,958 | ₩40,199 | ₩39,958 | ₩40,199 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,220 | ₩39,703 | ₩39,220 | ₩39,689 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩39,046 | ₩39,334 | ₩39,032 | ₩39,247 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩39,113 | ₩39,261 | ₩39,005 | ₩39,019 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩39,092 | ₩39,381 | ₩39,092 | ₩39,367 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,871 | ₩38,992 | ₩38,509 | ₩38,992 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,831 | ₩39,004 | ₩38,777 | ₩38,858 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,563 | ₩38,831 | ₩38,536 | ₩38,750 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,335 | ₩38,603 | ₩38,227 | ₩38,496 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,469 | ₩38,885 | ₩38,469 | ₩38,657 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩39,059 | ₩39,059 | ₩38,227 | ₩38,308 | -1.92% | 18.1만 |
|---|