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 | ₩51,327 | ₩51,763 | ₩51,327 | ₩51,675 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,314 | ₩51,421 | ₩50,948 | ₩51,367 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,581 | ₩51,581 | ₩51,193 | ₩51,528 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,612 | ₩52,612 | ₩51,836 | ₩51,836 | -1.48% | 23.8만 |
| 2026.10.05 | ₩51,956 | ₩52,251 | ₩51,462 | ₩52,157 | +0.39% | 7만 |
| 2026.10.02 | ₩50,390 | ₩51,099 | ₩50,390 | ₩50,939 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,537 | ₩50,778 | ₩50,135 | ₩50,430 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,461 | ₩51,474 | ₩50,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,671 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,287 | ₩51,608 | ₩51,006 | ₩51,387 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩51,916 | ₩51,916 | ₩51,300 | ₩51,501 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,903 | ₩52,023 | ₩51,354 | ₩51,970 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,822 | ₩51,903 | ₩51,461 | ₩51,702 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,371 | ₩52,512 | ₩51,755 | ₩52,117 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,532 | ₩52,934 | ₩52,358 | ₩52,907 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩51,943 | ₩52,492 | ₩51,675 | ₩52,465 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,822 | ₩51,822 | ₩51,153 | ₩51,662 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,144 | ₩52,171 | ₩51,675 | ₩52,144 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,903 | ₩51,903 | ₩51,086 | ₩51,287 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩52,037 | ₩52,090 | ₩51,742 | ₩51,903 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,251 | ₩52,438 | ₩51,889 | ₩52,238 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,255 | ₩53,255 | ₩52,679 | ₩52,922 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,867 | ₩53,041 | ₩52,416 | ₩52,840 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,202 | ₩53,394 | ₩52,987 | ₩53,242 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,242 | ₩53,389 | ₩52,947 | ₩53,188 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,345 | ₩52,772 | ₩52,238 | ₩52,693 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩51,956 | ₩52,290 | ₩51,822 | ₩52,224 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,635 | ₩51,983 | ₩51,595 | ₩51,889 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,528 | ₩51,581 | ₩51,126 | ₩51,407 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,796 | ₩51,796 | ₩51,206 | ₩51,528 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩51,930 | ₩52,010 | ₩51,394 | ₩51,568 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩51,943 | ₩51,943 | ₩51,555 | ₩51,889 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,144 | ₩52,144 | ₩51,769 | ₩51,863 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,889 | ₩52,023 | ₩51,528 | ₩52,023 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,742 | ₩51,755 | ₩51,354 | ₩51,702 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,421 | ₩51,863 | ₩51,220 | ₩51,863 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,675 | ₩51,675 | ₩50,965 | ₩51,354 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,474 | ₩51,780 | ₩51,474 | ₩51,568 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,367 | ₩51,367 | ₩50,831 | ₩51,019 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,675 | ₩51,702 | ₩51,474 | ₩51,588 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,380 | ₩51,585 | ₩51,233 | ₩51,461 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,461 | ₩51,461 | ₩50,972 | ₩51,233 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,314 | ₩51,474 | ₩51,247 | ₩51,380 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,206 | ₩51,206 | ₩50,671 | ₩50,778 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩51,019 | ₩51,180 | ₩50,711 | ₩50,965 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,912 | ₩51,059 | ₩50,805 | ₩50,885 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,564 | ₩51,126 | ₩50,564 | ₩50,771 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,858 | ₩50,885 | ₩50,497 | ₩50,738 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩50,041 | ₩50,805 | ₩50,041 | ₩50,751 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩49,974 | ₩50,128 | ₩49,640 | ₩50,115 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,693 | ₩50,128 | ₩49,586 | ₩50,068 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩49,104 | ₩49,908 | ₩49,104 | ₩49,787 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,743 | ₩49,091 | ₩48,368 | ₩48,595 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,314 | ₩49,117 | ₩48,314 | ₩48,903 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,666 | ₩49,666 | ₩48,796 | ₩49,024 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,466 | ₩49,546 | ₩49,225 | ₩49,345 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,890 | ₩49,617 | ₩48,890 | ₩49,479 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,881 | ₩50,162 | ₩49,613 | ₩50,041 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,747 | ₩49,948 | ₩49,278 | ₩49,894 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,345 | ₩49,345 | ₩48,876 | ₩49,037 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,568 | ₩49,091 | ₩48,568 | ₩48,997 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,680 | ₩49,680 | ₩49,174 | ₩49,425 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩50,001 | ₩50,001 | ₩49,332 | ₩49,680 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,292 | ₩49,733 | ₩49,251 | ₩49,519 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩48,943 | ₩49,111 | ₩48,796 | ₩48,903 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,278 | ₩49,506 | ₩48,876 | ₩49,466 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,823 | ₩48,943 | ₩48,515 | ₩48,850 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,725 | ₩48,515 | ₩47,725 | ₩48,515 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,729 | ₩48,751 | ₩48,113 | ₩48,314 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,729 | ₩49,077 | ₩48,327 | ₩49,064 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,622 | ₩48,809 | ₩47,993 | ₩48,314 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,912 | ₩48,129 | ₩47,725 | ₩47,899 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,845 | ₩48,334 | ₩47,845 | ₩48,234 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,631 | ₩48,073 | ₩47,350 | ₩48,073 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩47,952 | ₩48,153 | ₩47,457 | ₩47,725 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,850 | ₩48,850 | ₩47,952 | ₩48,167 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,689 | ₩48,689 | ₩47,899 | ₩48,287 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,743 | ₩49,144 | ₩48,314 | ₩48,890 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,492 | ₩50,162 | ₩49,492 | ₩49,841 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,566 | ₩49,653 | ₩49,332 | ₩49,600 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,416 | ₩50,805 | ₩49,827 | ₩50,082 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,698 | ₩50,698 | ₩49,948 | ₩50,242 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,908 | ₩50,671 | ₩49,727 | ₩50,497 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,495 | ₩49,117 | ₩48,334 | ₩49,010 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩47,002 | ₩48,325 | ₩47,002 | ₩48,301 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩46,975 | ₩47,470 | ₩46,861 | ₩46,881 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,256 | ₩47,599 | ₩46,640 | ₩47,336 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩46,975 | ₩47,569 | ₩46,975 | ₩47,015 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,658 | ₩47,718 | ₩46,747 | ₩46,868 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩47,966 | ₩48,406 | ₩47,966 | ₩48,180 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,461 | ₩48,488 | ₩48,019 | ₩48,060 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,140 | ₩48,716 | ₩48,140 | ₩48,662 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,658 | ₩48,153 | ₩47,658 | ₩48,100 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,738 | ₩47,979 | ₩47,631 | ₩47,631 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,658 | ₩47,859 | ₩47,490 | ₩47,805 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,752 | ₩47,918 | ₩47,551 | ₩47,698 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,859 | ₩47,952 | ₩47,685 | ₩47,926 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,283 | ₩47,612 | ₩47,216 | ₩47,310 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,627 | ₩47,310 | ₩46,627 | ₩47,055 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,520 | ₩47,363 | ₩46,520 | ₩47,363 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,613 | ₩46,613 | ₩46,212 | ₩46,372 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,533 | ₩46,895 | ₩46,479 | ₩46,801 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,761 | ₩46,761 | ₩46,332 | ₩46,473 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,243 | ₩47,470 | ₩47,181 | ₩47,181 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,908 | ₩47,430 | ₩46,908 | ₩47,203 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,908 | ₩47,316 | ₩46,879 | ₩47,095 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩47,979 | ₩48,006 | ₩47,638 | ₩47,685 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩47,932 | ₩48,070 | ₩47,551 | ₩47,745 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,899 | ₩47,993 | ₩47,296 | ₩47,296 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,578 | ₩48,006 | ₩47,497 | ₩47,952 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,587 | ₩47,106 | ₩46,587 | ₩46,908 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,721 | ₩46,962 | ₩46,279 | ₩46,372 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,122 | ₩47,470 | ₩46,774 | ₩46,935 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,573 | ₩47,336 | ₩46,520 | ₩47,203 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,600 | ₩46,640 | ₩46,198 | ₩46,372 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩46,988 | ₩46,988 | ₩46,466 | ₩46,640 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,658 | ₩47,671 | ₩47,095 | ₩47,176 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,738 | ₩47,832 | ₩47,484 | ₩47,778 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,537 | ₩47,939 | ₩47,028 | ₩47,484 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,899 | ₩48,070 | ₩47,591 | ₩47,832 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,381 | ₩48,497 | ₩47,564 | ₩47,564 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,542 | ₩48,542 | ₩47,872 | ₩48,381 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,354 | ₩48,796 | ₩48,033 | ₩48,568 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,287 | ₩48,287 | ₩47,805 | ₩47,939 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,475 | ₩48,475 | ₩47,912 | ₩48,140 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,792 | ₩48,314 | ₩47,792 | ₩48,240 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,256 | ₩47,752 | ₩46,928 | ₩47,752 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,390 | ₩47,578 | ₩47,276 | ₩47,484 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,573 | ₩47,248 | ₩46,521 | ₩47,122 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,627 | ₩46,694 | ₩46,145 | ₩46,694 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩45,073 | ₩45,261 | ₩44,578 | ₩45,181 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,181 | ₩45,274 | ₩44,993 | ₩45,221 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,149 | ₩45,049 | ₩44,149 | ₩44,953 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,846 | ₩45,154 | ₩44,725 | ₩44,940 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,754 | ₩44,464 | ₩43,560 | ₩44,417 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,239 | ₩43,433 | ₩42,877 | ₩43,118 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩43,051 | ₩43,390 | ₩42,824 | ₩42,984 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,453 | ₩43,614 | ₩42,904 | ₩42,918 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩44,029 | ₩44,049 | ₩43,654 | ₩43,922 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩42,958 | ₩43,501 | ₩42,757 | ₩43,118 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,145 | ₩43,761 | ₩42,971 | ₩43,373 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,547 | ₩43,547 | ₩42,355 | ₩42,516 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,453 | ₩43,962 | ₩43,065 | ₩43,801 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩44,042 | ₩44,404 | ₩43,708 | ₩43,761 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,471 | ₩44,832 | ₩44,350 | ₩44,524 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,708 | ₩44,190 | ₩43,708 | ₩44,029 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,855 | ₩44,190 | ₩43,145 | ₩43,346 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,350 | ₩44,578 | ₩43,801 | ₩43,868 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,645 | ₩45,140 | ₩44,578 | ₩44,980 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩44,966 | ₩45,446 | ₩44,725 | ₩44,993 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,373 | ₩44,524 | ₩43,212 | ₩44,431 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,708 | ₩44,511 | ₩43,467 | ₩43,989 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,873 | ₩44,873 | ₩43,938 | ₩44,350 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,127 | ₩45,237 | ₩44,658 | ₩45,154 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩45,047 | ₩45,047 | ₩43,667 | ₩44,859 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,667 | ₩46,667 | ₩46,200 | ₩46,413 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,752 | ₩47,752 | ₩47,403 | ₩47,618 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,207 | ₩48,207 | ₩47,450 | ₩47,698 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,180 | ₩48,287 | ₩47,819 | ₩48,180 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩48,006 | ₩48,153 | ₩47,772 | ₩48,033 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,832 | ₩48,220 | ₩47,766 | ₩47,939 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,511 | ₩47,872 | ₩47,216 | ₩47,832 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩47,095 | ₩47,497 | ₩46,988 | ₩47,417 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,444 | ₩47,746 | ₩47,243 | ₩47,470 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,336 | ₩47,363 | ₩46,600 | ₩47,323 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,303 | ₩47,537 | ₩46,870 | ₩47,417 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,448 | ₩48,448 | ₩47,564 | ₩47,725 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩47,952 | ₩48,274 | ₩47,752 | ₩48,153 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩48,086 | ₩48,086 | ₩47,648 | ₩47,765 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,752 | ₩48,113 | ₩47,457 | ₩48,033 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩46,948 | ₩47,323 | ₩46,761 | ₩47,283 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩47,055 | ₩47,055 | ₩46,359 | ₩46,546 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,711 | ₩47,711 | ₩46,995 | ₩47,243 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩46,988 | ₩47,484 | ₩46,988 | ₩47,390 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,600 | ₩46,739 | ₩46,319 | ₩46,613 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,203 | ₩47,203 | ₩46,212 | ₩46,587 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,885 | ₩47,885 | ₩46,895 | ₩47,417 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,203 | ₩47,350 | ₩46,935 | ₩47,229 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩46,975 | ₩47,350 | ₩46,866 | ₩47,350 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,252 | ₩46,600 | ₩46,181 | ₩46,466 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩46,091 | ₩46,277 | ₩45,703 | ₩46,185 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,569 | ₩46,011 | ₩45,569 | ₩45,957 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩45,006 | ₩45,542 | ₩44,933 | ₩45,328 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,283 | ₩44,819 | ₩44,283 | ₩44,685 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,444 | ₩44,605 | ₩44,190 | ₩44,565 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,270 | ₩44,551 | ₩44,140 | ₩44,431 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,149 | ₩44,297 | ₩44,056 | ₩44,270 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩43,935 | ₩44,163 | ₩43,851 | ₩44,056 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,855 | ₩44,042 | ₩43,741 | ₩43,975 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,507 | ₩43,681 | ₩43,346 | ₩43,587 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,279 | ₩43,600 | ₩43,011 | ₩43,413 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,480 | ₩43,480 | ₩43,252 | ₩43,400 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,132 | ₩43,667 | ₩43,132 | ₩43,587 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,623 | ₩43,132 | ₩42,569 | ₩43,038 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,409 | ₩42,743 | ₩42,409 | ₩42,569 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,315 | ₩42,315 | ₩42,007 | ₩42,141 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,409 | ₩42,502 | ₩42,154 | ₩42,261 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,235 | ₩42,302 | ₩41,873 | ₩42,074 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,449 | ₩42,482 | ₩42,243 | ₩42,462 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,315 | ₩42,355 | ₩42,168 | ₩42,342 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,114 | ₩42,248 | ₩41,967 | ₩42,168 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,833 | ₩42,061 | ₩41,732 | ₩42,061 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,511 | ₩41,779 | ₩41,511 | ₩41,672 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,485 | ₩41,485 | ₩41,257 | ₩41,270 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,712 | ₩41,833 | ₩41,511 | ₩41,511 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩42,047 | ₩42,047 | ₩41,765 | ₩41,900 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,275 | ₩42,275 | ₩42,028 | ₩42,114 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,181 | ₩42,261 | ₩41,806 | ₩41,967 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,927 | ₩42,164 | ₩41,793 | ₩42,101 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,632 | ₩42,061 | ₩41,378 | ₩41,806 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,471 | ₩41,578 | ₩41,244 | ₩41,458 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,578 | ₩41,746 | ₩41,471 | ₩41,498 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩41,967 | ₩42,061 | ₩41,619 | ₩41,619 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,168 | ₩42,168 | ₩41,793 | ₩41,940 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,900 | ₩42,141 | ₩41,779 | ₩42,127 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,672 | ₩41,945 | ₩41,592 | ₩41,927 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,645 | ₩41,894 | ₩41,615 | ₩41,712 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,578 | ₩41,726 | ₩41,351 | ₩41,672 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,498 | ₩41,593 | ₩41,190 | ₩41,511 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,494 | ₩41,029 | ₩40,494 | ₩40,896 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,782 | ₩40,782 | ₩40,494 | ₩40,547 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,574 | ₩40,574 | ₩40,079 | ₩40,427 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,123 | ₩41,130 | ₩40,373 | ₩40,440 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,909 | ₩41,054 | ₩40,776 | ₩40,802 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,547 | ₩40,989 | ₩40,521 | ₩40,815 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,297 | ₩41,364 | ₩40,936 | ₩41,029 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩40,976 | ₩41,471 | ₩40,976 | ₩41,364 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,592 | ₩41,845 | ₩41,404 | ₩41,445 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,846 | ₩41,846 | ₩41,511 | ₩41,739 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,525 | ₩41,538 | ₩41,351 | ₩41,438 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,896 | ₩41,333 | ₩40,896 | ₩41,244 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,628 | ₩40,855 | ₩40,427 | ₩40,855 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,748 | ₩40,748 | ₩40,320 | ₩40,574 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,119 | ₩40,491 | ₩40,068 | ₩40,306 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,891 | ₩39,970 | ₩39,760 | ₩39,878 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩40,038 | ₩40,346 | ₩40,038 | ₩40,259 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,239 | ₩40,239 | ₩39,918 | ₩40,079 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,253 | ₩40,292 | ₩39,918 | ₩40,065 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,440 | ₩40,440 | ₩40,120 | ₩40,213 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,280 | ₩40,360 | ₩40,162 | ₩40,226 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,266 | ₩40,266 | ₩40,052 | ₩40,105 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,891 | ₩40,132 | ₩39,891 | ₩40,132 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,155 | ₩39,637 | ₩39,155 | ₩39,623 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩38,981 | ₩39,269 | ₩38,967 | ₩39,181 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩39,048 | ₩39,196 | ₩38,940 | ₩38,954 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩39,027 | ₩39,315 | ₩39,027 | ₩39,302 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,807 | ₩38,927 | ₩38,445 | ₩38,927 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,766 | ₩38,939 | ₩38,713 | ₩38,793 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,499 | ₩38,766 | ₩38,472 | ₩38,686 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,271 | ₩38,539 | ₩38,164 | ₩38,432 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,405 | ₩38,820 | ₩38,405 | ₩38,592 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩38,994 | ₩38,994 | ₩38,164 | ₩38,244 | -1.92% | 18.1만 |
|---|