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 | ₩51,849 | ₩51,412 | ₩51,760 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,398 | ₩51,506 | ₩51,032 | ₩51,452 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,666 | ₩51,666 | ₩51,278 | ₩51,613 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,699 | ₩52,699 | ₩51,921 | ₩51,921 | -1.48% | 23.8만 |
| 2026.10.05 | ₩52,042 | ₩52,337 | ₩51,547 | ₩52,243 | +0.39% | 7만 |
| 2026.10.02 | ₩50,473 | ₩51,184 | ₩50,473 | ₩51,023 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,620 | ₩50,862 | ₩50,218 | ₩50,513 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,546 | ₩51,559 | ₩50,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,754 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,371 | ₩51,693 | ₩51,090 | ₩51,472 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩52,002 | ₩52,002 | ₩51,385 | ₩51,586 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,988 | ₩52,109 | ₩51,438 | ₩52,055 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,908 | ₩51,988 | ₩51,546 | ₩51,787 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,458 | ₩52,599 | ₩51,841 | ₩52,203 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,619 | ₩53,021 | ₩52,444 | ₩52,994 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩52,029 | ₩52,579 | ₩51,760 | ₩52,552 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,908 | ₩51,908 | ₩51,237 | ₩51,747 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,230 | ₩52,257 | ₩51,760 | ₩52,230 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,988 | ₩51,988 | ₩51,170 | ₩51,371 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩52,123 | ₩52,176 | ₩51,827 | ₩51,988 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,337 | ₩52,525 | ₩51,975 | ₩52,324 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,343 | ₩53,343 | ₩52,766 | ₩53,009 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,954 | ₩53,128 | ₩52,502 | ₩52,927 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,289 | ₩53,483 | ₩53,075 | ₩53,330 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,330 | ₩53,477 | ₩53,035 | ₩53,276 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,431 | ₩52,859 | ₩52,324 | ₩52,780 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩52,042 | ₩52,376 | ₩51,908 | ₩52,310 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,720 | ₩52,069 | ₩51,680 | ₩51,975 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,613 | ₩51,666 | ₩51,210 | ₩51,492 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,881 | ₩51,881 | ₩51,291 | ₩51,613 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩52,015 | ₩52,096 | ₩51,479 | ₩51,653 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩52,029 | ₩52,029 | ₩51,640 | ₩51,975 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,230 | ₩52,230 | ₩51,854 | ₩51,948 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,975 | ₩52,109 | ₩51,613 | ₩52,109 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,827 | ₩51,841 | ₩51,438 | ₩51,787 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,506 | ₩51,948 | ₩51,304 | ₩51,948 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,760 | ₩51,760 | ₩51,049 | ₩51,438 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,559 | ₩51,865 | ₩51,559 | ₩51,653 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,452 | ₩51,452 | ₩50,915 | ₩51,103 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,760 | ₩51,787 | ₩51,559 | ₩51,673 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,465 | ₩51,671 | ₩51,318 | ₩51,546 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,546 | ₩51,546 | ₩51,056 | ₩51,318 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,398 | ₩51,559 | ₩51,331 | ₩51,465 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,291 | ₩51,291 | ₩50,754 | ₩50,862 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩51,103 | ₩51,264 | ₩50,795 | ₩51,049 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,996 | ₩51,143 | ₩50,889 | ₩50,969 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,647 | ₩51,210 | ₩50,647 | ₩50,855 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,942 | ₩50,969 | ₩50,580 | ₩50,821 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩50,124 | ₩50,889 | ₩50,124 | ₩50,835 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩50,057 | ₩50,211 | ₩49,722 | ₩50,198 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,775 | ₩50,211 | ₩49,668 | ₩50,151 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩49,185 | ₩49,990 | ₩49,185 | ₩49,869 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,823 | ₩49,172 | ₩48,447 | ₩48,675 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,394 | ₩49,199 | ₩48,394 | ₩48,984 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,748 | ₩49,748 | ₩48,877 | ₩49,105 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,547 | ₩49,628 | ₩49,306 | ₩49,427 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,970 | ₩49,699 | ₩48,970 | ₩49,561 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,963 | ₩50,245 | ₩49,695 | ₩50,124 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,829 | ₩50,030 | ₩49,359 | ₩49,976 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,427 | ₩49,427 | ₩48,957 | ₩49,118 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,649 | ₩49,172 | ₩48,649 | ₩49,078 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,762 | ₩49,762 | ₩49,255 | ₩49,507 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩50,084 | ₩50,084 | ₩49,413 | ₩49,762 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,373 | ₩49,816 | ₩49,333 | ₩49,601 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩49,024 | ₩49,192 | ₩48,877 | ₩48,984 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,359 | ₩49,587 | ₩48,957 | ₩49,547 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,903 | ₩49,024 | ₩48,595 | ₩48,930 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,804 | ₩48,595 | ₩47,804 | ₩48,595 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,810 | ₩48,831 | ₩48,193 | ₩48,394 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,810 | ₩49,158 | ₩48,407 | ₩49,145 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,702 | ₩48,890 | ₩48,072 | ₩48,394 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,991 | ₩48,209 | ₩47,804 | ₩47,978 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,924 | ₩48,414 | ₩47,924 | ₩48,313 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,710 | ₩48,152 | ₩47,428 | ₩48,152 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩48,032 | ₩48,233 | ₩47,535 | ₩47,804 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,930 | ₩48,930 | ₩48,032 | ₩48,246 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,769 | ₩48,769 | ₩47,978 | ₩48,367 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,823 | ₩49,225 | ₩48,394 | ₩48,970 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,574 | ₩50,245 | ₩49,574 | ₩49,923 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,648 | ₩49,735 | ₩49,413 | ₩49,681 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,500 | ₩50,889 | ₩49,909 | ₩50,164 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,781 | ₩50,781 | ₩50,030 | ₩50,325 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,990 | ₩50,754 | ₩49,809 | ₩50,580 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,575 | ₩49,199 | ₩48,414 | ₩49,091 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩47,079 | ₩48,404 | ₩47,079 | ₩48,380 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩47,052 | ₩47,549 | ₩46,938 | ₩46,959 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,334 | ₩47,677 | ₩46,717 | ₩47,415 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩47,052 | ₩47,648 | ₩47,052 | ₩47,093 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,737 | ₩47,797 | ₩46,824 | ₩46,945 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩48,045 | ₩48,486 | ₩48,045 | ₩48,260 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,541 | ₩48,568 | ₩48,099 | ₩48,139 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,219 | ₩48,796 | ₩48,219 | ₩48,742 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,737 | ₩48,233 | ₩47,737 | ₩48,179 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,817 | ₩48,058 | ₩47,710 | ₩47,710 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,737 | ₩47,938 | ₩47,569 | ₩47,884 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,830 | ₩47,997 | ₩47,629 | ₩47,777 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,938 | ₩48,032 | ₩47,763 | ₩48,005 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,361 | ₩47,691 | ₩47,294 | ₩47,388 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,704 | ₩47,388 | ₩46,704 | ₩47,133 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,596 | ₩47,441 | ₩46,596 | ₩47,441 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,690 | ₩46,690 | ₩46,288 | ₩46,449 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,610 | ₩46,972 | ₩46,556 | ₩46,878 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,838 | ₩46,838 | ₩46,409 | ₩46,549 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,321 | ₩47,549 | ₩47,259 | ₩47,259 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,985 | ₩47,508 | ₩46,985 | ₩47,280 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,985 | ₩47,394 | ₩46,956 | ₩47,173 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩48,058 | ₩48,085 | ₩47,716 | ₩47,763 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩48,011 | ₩48,150 | ₩47,629 | ₩47,824 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,978 | ₩48,072 | ₩47,374 | ₩47,374 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,656 | ₩48,085 | ₩47,576 | ₩48,032 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,663 | ₩47,184 | ₩46,663 | ₩46,985 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,798 | ₩47,039 | ₩46,355 | ₩46,449 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,200 | ₩47,549 | ₩46,851 | ₩47,012 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,650 | ₩47,415 | ₩46,596 | ₩47,280 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,677 | ₩46,717 | ₩46,275 | ₩46,449 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩47,066 | ₩47,066 | ₩46,543 | ₩46,717 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,737 | ₩47,750 | ₩47,173 | ₩47,254 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,817 | ₩47,911 | ₩47,562 | ₩47,857 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,616 | ₩48,018 | ₩47,106 | ₩47,562 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,978 | ₩48,150 | ₩47,669 | ₩47,911 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,461 | ₩48,577 | ₩47,643 | ₩47,643 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,622 | ₩48,622 | ₩47,951 | ₩48,461 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,434 | ₩48,877 | ₩48,112 | ₩48,649 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,367 | ₩48,367 | ₩47,884 | ₩48,018 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,555 | ₩48,555 | ₩47,991 | ₩48,219 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,871 | ₩48,394 | ₩47,871 | ₩48,320 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,334 | ₩47,830 | ₩47,006 | ₩47,830 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,468 | ₩47,656 | ₩47,354 | ₩47,562 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,650 | ₩47,326 | ₩46,598 | ₩47,200 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,704 | ₩46,771 | ₩46,221 | ₩46,771 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩45,148 | ₩45,336 | ₩44,652 | ₩45,255 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,255 | ₩45,349 | ₩45,067 | ₩45,295 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,222 | ₩45,124 | ₩44,222 | ₩45,027 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,920 | ₩45,228 | ₩44,799 | ₩45,014 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,827 | ₩44,538 | ₩43,632 | ₩44,491 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,310 | ₩43,505 | ₩42,948 | ₩43,190 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩43,122 | ₩43,462 | ₩42,894 | ₩43,055 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,525 | ₩43,686 | ₩42,975 | ₩42,988 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩44,102 | ₩44,122 | ₩43,726 | ₩43,994 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩43,029 | ₩43,573 | ₩42,827 | ₩43,190 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,216 | ₩43,833 | ₩43,042 | ₩43,444 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,619 | ₩43,619 | ₩42,425 | ₩42,586 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,525 | ₩44,035 | ₩43,136 | ₩43,874 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩44,115 | ₩44,477 | ₩43,780 | ₩43,833 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,544 | ₩44,906 | ₩44,424 | ₩44,598 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,780 | ₩44,263 | ₩43,780 | ₩44,102 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,927 | ₩44,263 | ₩43,216 | ₩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 | ₩45,215 | ₩44,652 | ₩45,054 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩45,041 | ₩45,521 | ₩44,799 | ₩45,067 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,444 | ₩44,598 | ₩43,283 | ₩44,504 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,780 | ₩44,584 | ₩43,538 | ₩44,061 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,947 | ₩44,947 | ₩44,010 | ₩44,424 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,201 | ₩45,311 | ₩44,732 | ₩45,228 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩45,121 | ₩45,121 | ₩43,739 | ₩44,933 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,744 | ₩46,744 | ₩46,276 | ₩46,489 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,830 | ₩47,830 | ₩47,482 | ₩47,696 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,286 | ₩48,286 | ₩47,529 | ₩47,777 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,260 | ₩48,367 | ₩47,897 | ₩48,260 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩48,085 | ₩48,233 | ₩47,851 | ₩48,112 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,911 | ₩48,300 | ₩47,845 | ₩48,018 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,589 | ₩47,951 | ₩47,294 | ₩47,911 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩47,173 | ₩47,576 | ₩47,066 | ₩47,495 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,522 | ₩47,825 | ₩47,321 | ₩47,549 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,415 | ₩47,441 | ₩46,677 | ₩47,401 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,381 | ₩47,616 | ₩46,948 | ₩47,495 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,528 | ₩48,528 | ₩47,643 | ₩47,804 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩48,032 | ₩48,354 | ₩47,830 | ₩48,233 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩48,166 | ₩48,166 | ₩47,727 | ₩47,844 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,830 | ₩48,193 | ₩47,535 | ₩48,112 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩47,026 | ₩47,401 | ₩46,838 | ₩47,361 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩47,133 | ₩47,133 | ₩46,435 | ₩46,623 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,790 | ₩47,790 | ₩47,073 | ₩47,321 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩47,066 | ₩47,562 | ₩47,066 | ₩47,468 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,677 | ₩46,816 | ₩46,395 | ₩46,690 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,280 | ₩47,280 | ₩46,288 | ₩46,663 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,965 | ₩47,965 | ₩46,972 | ₩47,495 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,280 | ₩47,428 | ₩47,012 | ₩47,307 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩47,052 | ₩47,428 | ₩46,944 | ₩47,428 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,328 | ₩46,677 | ₩46,257 | ₩46,543 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩46,167 | ₩46,354 | ₩45,778 | ₩46,261 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,644 | ₩46,087 | ₩45,644 | ₩46,033 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩45,081 | ₩45,617 | ₩45,007 | ₩45,403 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,356 | ₩44,893 | ₩44,356 | ₩44,759 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,517 | ₩44,678 | ₩44,263 | ₩44,638 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,343 | ₩44,625 | ₩44,213 | ₩44,504 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,222 | ₩44,370 | ₩44,128 | ₩44,343 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩44,008 | ₩44,236 | ₩43,923 | ₩44,128 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,927 | ₩44,115 | ₩43,813 | ₩44,048 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,579 | ₩43,753 | ₩43,418 | ₩43,659 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,350 | ₩43,672 | ₩43,082 | ₩43,485 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,552 | ₩43,552 | ₩43,324 | ₩43,471 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,203 | ₩43,739 | ₩43,203 | ₩43,659 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,693 | ₩43,203 | ₩42,640 | ₩43,109 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,479 | ₩42,814 | ₩42,479 | ₩42,640 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,385 | ₩42,385 | ₩42,076 | ₩42,210 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,479 | ₩42,573 | ₩42,224 | ₩42,331 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,304 | ₩42,371 | ₩41,942 | ₩42,143 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,519 | ₩42,552 | ₩42,312 | ₩42,532 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,385 | ₩42,425 | ₩42,237 | ₩42,412 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,184 | ₩42,318 | ₩42,036 | ₩42,237 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,902 | ₩42,130 | ₩41,801 | ₩42,130 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,580 | ₩41,848 | ₩41,580 | ₩41,741 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,553 | ₩41,553 | ₩41,325 | ₩41,339 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,781 | ₩41,902 | ₩41,580 | ₩41,580 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩42,117 | ₩42,117 | ₩41,833 | ₩41,969 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,345 | ₩42,345 | ₩42,098 | ₩42,184 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,251 | ₩42,331 | ₩41,875 | ₩42,036 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,996 | ₩42,233 | ₩41,862 | ₩42,170 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,701 | ₩42,130 | ₩41,446 | ₩41,875 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,540 | ₩41,647 | ₩41,312 | ₩41,526 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,647 | ₩41,815 | ₩41,540 | ₩41,567 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩42,036 | ₩42,130 | ₩41,687 | ₩41,687 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,237 | ₩42,237 | ₩41,862 | ₩42,009 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,969 | ₩42,210 | ₩41,848 | ₩42,197 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,741 | ₩42,015 | ₩41,660 | ₩41,996 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,714 | ₩41,964 | ₩41,683 | ₩41,781 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,647 | ₩41,795 | ₩41,419 | ₩41,741 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,567 | ₩41,662 | ₩41,258 | ₩41,580 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,561 | ₩41,097 | ₩40,561 | ₩40,963 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,849 | ₩40,849 | ₩40,561 | ₩40,614 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,641 | ₩40,641 | ₩40,145 | ₩40,494 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,191 | ₩41,198 | ₩40,440 | ₩40,507 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,976 | ₩41,121 | ₩40,844 | ₩40,869 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,614 | ₩41,057 | ₩40,587 | ₩40,883 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,365 | ₩41,432 | ₩41,003 | ₩41,097 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩41,043 | ₩41,540 | ₩41,043 | ₩41,432 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,660 | ₩41,914 | ₩41,473 | ₩41,513 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,915 | ₩41,915 | ₩41,580 | ₩41,808 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,593 | ₩41,607 | ₩41,419 | ₩41,506 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,963 | ₩41,402 | ₩40,963 | ₩41,312 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,695 | ₩40,923 | ₩40,494 | ₩40,923 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,815 | ₩40,815 | ₩40,386 | ₩40,641 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,185 | ₩40,558 | ₩40,134 | ₩40,373 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,957 | ₩40,036 | ₩39,826 | ₩39,944 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩40,105 | ₩40,413 | ₩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 | ₩40,319 | ₩40,358 | ₩39,984 | ₩40,131 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,507 | ₩40,507 | ₩40,186 | ₩40,279 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,346 | ₩40,426 | ₩40,228 | ₩40,292 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,333 | ₩40,333 | ₩40,118 | ₩40,172 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,957 | ₩40,198 | ₩39,957 | ₩40,198 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,219 | ₩39,702 | ₩39,219 | ₩39,689 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩39,045 | ₩39,333 | ₩39,032 | ₩39,246 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩39,112 | ₩39,261 | ₩39,005 | ₩39,018 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩39,092 | ₩39,380 | ₩39,092 | ₩39,367 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,871 | ₩38,991 | ₩38,508 | ₩38,991 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,830 | ₩39,003 | ₩38,777 | ₩38,857 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,562 | ₩38,830 | ₩38,535 | ₩38,750 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,334 | ₩38,602 | ₩38,227 | ₩38,495 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,468 | ₩38,884 | ₩38,468 | ₩38,656 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩39,058 | ₩39,058 | ₩38,227 | ₩38,307 | -1.92% | 18.1만 |
|---|