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 | ₩51,215 | ₩51,650 | ₩51,215 | ₩51,562 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,201 | ₩51,308 | ₩50,837 | ₩51,255 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,468 | ₩51,468 | ₩51,081 | ₩51,415 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,497 | ₩52,497 | ₩51,722 | ₩51,722 | -1.48% | 23.8만 |
| 2026.10.05 | ₩51,843 | ₩52,137 | ₩51,350 | ₩52,043 | +0.39% | 7만 |
| 2026.10.02 | ₩50,279 | ₩50,987 | ₩50,279 | ₩50,827 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,426 | ₩50,667 | ₩50,025 | ₩50,319 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,348 | ₩51,362 | ₩50,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,560 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,175 | ₩51,495 | ₩50,894 | ₩51,275 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩51,803 | ₩51,803 | ₩51,188 | ₩51,388 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,789 | ₩51,909 | ₩51,241 | ₩51,856 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,709 | ₩51,789 | ₩51,348 | ₩51,589 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,257 | ₩52,397 | ₩51,642 | ₩52,003 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,417 | ₩52,818 | ₩52,243 | ₩52,791 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩51,829 | ₩52,377 | ₩51,562 | ₩52,350 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,709 | ₩51,709 | ₩51,041 | ₩51,549 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩52,030 | ₩52,056 | ₩51,562 | ₩52,030 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,789 | ₩51,789 | ₩50,974 | ₩51,175 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩51,923 | ₩51,976 | ₩51,629 | ₩51,789 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,137 | ₩52,324 | ₩51,776 | ₩52,123 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,139 | ₩53,139 | ₩52,564 | ₩52,806 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,751 | ₩52,925 | ₩52,301 | ₩52,724 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,085 | ₩53,278 | ₩52,871 | ₩53,125 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,125 | ₩53,272 | ₩52,831 | ₩53,072 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,230 | ₩52,656 | ₩52,123 | ₩52,578 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩51,843 | ₩52,175 | ₩51,709 | ₩52,110 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,522 | ₩51,869 | ₩51,482 | ₩51,776 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,415 | ₩51,468 | ₩51,014 | ₩51,295 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,682 | ₩51,682 | ₩51,094 | ₩51,415 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩51,816 | ₩51,896 | ₩51,281 | ₩51,455 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩51,829 | ₩51,829 | ₩51,442 | ₩51,776 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩52,030 | ₩52,030 | ₩51,656 | ₩51,749 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,776 | ₩51,909 | ₩51,415 | ₩51,909 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,629 | ₩51,642 | ₩51,241 | ₩51,589 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,308 | ₩51,749 | ₩51,108 | ₩51,749 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,562 | ₩51,562 | ₩50,854 | ₩51,241 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,362 | ₩51,666 | ₩51,362 | ₩51,455 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,255 | ₩51,255 | ₩50,720 | ₩50,907 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,562 | ₩51,589 | ₩51,362 | ₩51,475 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,268 | ₩51,473 | ₩51,121 | ₩51,348 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,348 | ₩51,348 | ₩50,861 | ₩51,121 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,201 | ₩51,362 | ₩51,134 | ₩51,268 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,094 | ₩51,094 | ₩50,560 | ₩50,667 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩50,907 | ₩51,068 | ₩50,600 | ₩50,854 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,800 | ₩50,947 | ₩50,694 | ₩50,774 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,453 | ₩51,014 | ₩50,453 | ₩50,660 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,747 | ₩50,774 | ₩50,386 | ₩50,627 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩49,932 | ₩50,694 | ₩49,932 | ₩50,640 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩49,865 | ₩50,019 | ₩49,531 | ₩50,005 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,585 | ₩50,019 | ₩49,478 | ₩49,959 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩48,997 | ₩49,798 | ₩48,997 | ₩49,678 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,636 | ₩48,983 | ₩48,262 | ₩48,489 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,208 | ₩49,010 | ₩48,208 | ₩48,796 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,558 | ₩49,558 | ₩48,689 | ₩48,916 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,357 | ₩49,438 | ₩49,117 | ₩49,237 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,783 | ₩49,508 | ₩48,783 | ₩49,371 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,772 | ₩50,052 | ₩49,504 | ₩49,932 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,638 | ₩49,838 | ₩49,170 | ₩49,785 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,237 | ₩49,237 | ₩48,769 | ₩48,930 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,462 | ₩48,983 | ₩48,462 | ₩48,890 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,571 | ₩49,571 | ₩49,066 | ₩49,317 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩49,892 | ₩49,892 | ₩49,224 | ₩49,571 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,184 | ₩49,625 | ₩49,144 | ₩49,411 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩48,836 | ₩49,003 | ₩48,689 | ₩48,796 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,170 | ₩49,397 | ₩48,769 | ₩49,357 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,716 | ₩48,836 | ₩48,409 | ₩48,743 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,620 | ₩48,409 | ₩47,620 | ₩48,409 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,622 | ₩48,644 | ₩48,008 | ₩48,208 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,622 | ₩48,970 | ₩48,222 | ₩48,957 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,516 | ₩48,703 | ₩47,888 | ₩48,208 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,807 | ₩48,024 | ₩47,620 | ₩47,794 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,741 | ₩48,228 | ₩47,741 | ₩48,128 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,527 | ₩47,968 | ₩47,246 | ₩47,968 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩47,848 | ₩48,048 | ₩47,353 | ₩47,620 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,743 | ₩48,743 | ₩47,848 | ₩48,061 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,582 | ₩48,582 | ₩47,794 | ₩48,182 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,636 | ₩49,037 | ₩48,208 | ₩48,783 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,384 | ₩50,052 | ₩49,384 | ₩49,732 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,458 | ₩49,544 | ₩49,224 | ₩49,491 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,306 | ₩50,694 | ₩49,718 | ₩49,972 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,587 | ₩50,587 | ₩49,838 | ₩50,132 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,798 | ₩50,560 | ₩49,618 | ₩50,386 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,389 | ₩49,010 | ₩48,228 | ₩48,903 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩46,899 | ₩48,219 | ₩46,899 | ₩48,195 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩46,872 | ₩47,367 | ₩46,759 | ₩46,779 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,153 | ₩47,495 | ₩46,538 | ₩47,233 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩46,872 | ₩47,465 | ₩46,872 | ₩46,912 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,554 | ₩47,614 | ₩46,645 | ₩46,765 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩47,861 | ₩48,300 | ₩47,861 | ₩48,075 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,355 | ₩48,382 | ₩47,914 | ₩47,954 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩48,035 | ₩48,609 | ₩48,035 | ₩48,556 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,554 | ₩48,048 | ₩47,554 | ₩47,995 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,634 | ₩47,874 | ₩47,527 | ₩47,527 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,554 | ₩47,754 | ₩47,387 | ₩47,701 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,647 | ₩47,813 | ₩47,447 | ₩47,594 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,754 | ₩47,848 | ₩47,580 | ₩47,821 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,179 | ₩47,508 | ₩47,113 | ₩47,206 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,525 | ₩47,206 | ₩46,525 | ₩46,952 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,418 | ₩47,260 | ₩46,418 | ₩47,260 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,511 | ₩46,511 | ₩46,111 | ₩46,271 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,431 | ₩46,792 | ₩46,378 | ₩46,698 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,658 | ₩46,658 | ₩46,231 | ₩46,371 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,139 | ₩47,367 | ₩47,078 | ₩47,078 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,805 | ₩47,326 | ₩46,805 | ₩47,099 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,805 | ₩47,213 | ₩46,776 | ₩46,992 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩47,874 | ₩47,901 | ₩47,534 | ₩47,580 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩47,827 | ₩47,965 | ₩47,447 | ₩47,640 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,794 | ₩47,888 | ₩47,193 | ₩47,193 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,473 | ₩47,901 | ₩47,393 | ₩47,848 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,485 | ₩47,003 | ₩46,485 | ₩46,805 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,618 | ₩46,859 | ₩46,177 | ₩46,271 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩47,019 | ₩47,367 | ₩46,672 | ₩46,832 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,471 | ₩47,233 | ₩46,418 | ₩47,099 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,498 | ₩46,538 | ₩46,097 | ₩46,271 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩46,886 | ₩46,886 | ₩46,364 | ₩46,538 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,554 | ₩47,567 | ₩46,992 | ₩47,073 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,634 | ₩47,727 | ₩47,380 | ₩47,674 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,433 | ₩47,834 | ₩46,926 | ₩47,380 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,794 | ₩47,965 | ₩47,487 | ₩47,727 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,275 | ₩48,391 | ₩47,460 | ₩47,460 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,435 | ₩48,435 | ₩47,767 | ₩48,275 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,248 | ₩48,689 | ₩47,928 | ₩48,462 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,182 | ₩48,182 | ₩47,701 | ₩47,834 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,369 | ₩48,369 | ₩47,807 | ₩48,035 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,687 | ₩48,208 | ₩47,687 | ₩48,135 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,153 | ₩47,647 | ₩46,825 | ₩47,647 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,286 | ₩47,473 | ₩47,173 | ₩47,380 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,471 | ₩47,145 | ₩46,419 | ₩47,019 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,525 | ₩46,592 | ₩46,044 | ₩46,592 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩44,975 | ₩45,162 | ₩44,480 | ₩45,082 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,082 | ₩45,175 | ₩44,895 | ₩45,122 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩44,053 | ₩44,951 | ₩44,053 | ₩44,855 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,748 | ₩45,055 | ₩44,627 | ₩44,841 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,659 | ₩44,367 | ₩43,465 | ₩44,320 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,144 | ₩43,338 | ₩42,784 | ₩43,024 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩42,957 | ₩43,295 | ₩42,730 | ₩42,890 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,358 | ₩43,518 | ₩42,810 | ₩42,824 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩43,933 | ₩43,953 | ₩43,558 | ₩43,826 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩42,864 | ₩43,406 | ₩42,663 | ₩43,024 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩43,051 | ₩43,665 | ₩42,877 | ₩43,278 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,452 | ₩43,452 | ₩42,262 | ₩42,423 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,358 | ₩43,866 | ₩42,971 | ₩43,705 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩43,946 | ₩44,307 | ₩43,612 | ₩43,665 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,374 | ₩44,734 | ₩44,253 | ₩44,427 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,612 | ₩44,093 | ₩43,612 | ₩43,933 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,759 | ₩44,093 | ₩43,051 | ₩43,251 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,253 | ₩44,480 | ₩43,705 | ₩43,772 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,547 | ₩45,042 | ₩44,480 | ₩44,881 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩44,868 | ₩45,346 | ₩44,627 | ₩44,895 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,278 | ₩44,427 | ₩43,118 | ₩44,333 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,612 | ₩44,414 | ₩43,371 | ₩43,893 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,774 | ₩44,774 | ₩43,842 | ₩44,253 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩45,028 | ₩45,138 | ₩44,561 | ₩45,055 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩44,948 | ₩44,948 | ₩43,572 | ₩44,761 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,565 | ₩46,565 | ₩46,099 | ₩46,311 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,647 | ₩47,647 | ₩47,300 | ₩47,513 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,101 | ₩48,101 | ₩47,346 | ₩47,594 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,075 | ₩48,182 | ₩47,714 | ₩48,075 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩47,901 | ₩48,048 | ₩47,667 | ₩47,928 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,727 | ₩48,115 | ₩47,662 | ₩47,834 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,407 | ₩47,767 | ₩47,113 | ₩47,727 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩46,992 | ₩47,393 | ₩46,886 | ₩47,313 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,340 | ₩47,642 | ₩47,139 | ₩47,367 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,233 | ₩47,260 | ₩46,498 | ₩47,220 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,199 | ₩47,433 | ₩46,768 | ₩47,313 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,342 | ₩48,342 | ₩47,460 | ₩47,620 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩47,848 | ₩48,168 | ₩47,647 | ₩48,048 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩47,981 | ₩47,981 | ₩47,544 | ₩47,660 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,647 | ₩48,008 | ₩47,353 | ₩47,928 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩46,845 | ₩47,220 | ₩46,658 | ₩47,179 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩46,952 | ₩46,952 | ₩46,258 | ₩46,445 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,607 | ₩47,607 | ₩46,892 | ₩47,139 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩46,886 | ₩47,380 | ₩46,886 | ₩47,286 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,498 | ₩46,637 | ₩46,217 | ₩46,511 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,099 | ₩47,099 | ₩46,111 | ₩46,485 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,781 | ₩47,781 | ₩46,792 | ₩47,313 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,099 | ₩47,246 | ₩46,832 | ₩47,126 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩46,872 | ₩47,246 | ₩46,764 | ₩47,246 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,151 | ₩46,498 | ₩46,080 | ₩46,364 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩45,990 | ₩46,176 | ₩45,603 | ₩46,084 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,469 | ₩45,910 | ₩45,469 | ₩45,857 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩44,908 | ₩45,442 | ₩44,835 | ₩45,229 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,186 | ₩44,721 | ₩44,186 | ₩44,587 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,347 | ₩44,507 | ₩44,093 | ₩44,467 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,173 | ₩44,454 | ₩44,044 | ₩44,333 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩44,053 | ₩44,200 | ₩43,959 | ₩44,173 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩43,839 | ₩44,066 | ₩43,755 | ₩43,959 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,759 | ₩43,946 | ₩43,645 | ₩43,879 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,412 | ₩43,585 | ₩43,251 | ₩43,492 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,184 | ₩43,505 | ₩42,917 | ₩43,318 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,385 | ₩43,385 | ₩43,158 | ₩43,305 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩43,037 | ₩43,572 | ₩43,037 | ₩43,492 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,530 | ₩43,037 | ₩42,476 | ₩42,944 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,316 | ₩42,650 | ₩42,316 | ₩42,476 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,222 | ₩42,222 | ₩41,915 | ₩42,049 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,316 | ₩42,409 | ₩42,062 | ₩42,169 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,142 | ₩42,209 | ₩41,781 | ₩41,982 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,356 | ₩42,389 | ₩42,150 | ₩42,369 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,222 | ₩42,262 | ₩42,075 | ₩42,249 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩42,022 | ₩42,156 | ₩41,875 | ₩42,075 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,741 | ₩41,968 | ₩41,641 | ₩41,968 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,421 | ₩41,688 | ₩41,421 | ₩41,581 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,394 | ₩41,394 | ₩41,167 | ₩41,180 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,621 | ₩41,741 | ₩41,421 | ₩41,421 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩41,955 | ₩41,955 | ₩41,673 | ₩41,808 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,182 | ₩42,182 | ₩41,936 | ₩42,022 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,089 | ₩42,169 | ₩41,715 | ₩41,875 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,835 | ₩42,071 | ₩41,701 | ₩42,009 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,541 | ₩41,968 | ₩41,287 | ₩41,715 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,381 | ₩41,487 | ₩41,153 | ₩41,367 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,487 | ₩41,654 | ₩41,381 | ₩41,407 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩41,875 | ₩41,968 | ₩41,528 | ₩41,528 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,075 | ₩42,075 | ₩41,701 | ₩41,848 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,808 | ₩42,049 | ₩41,688 | ₩42,035 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,581 | ₩41,854 | ₩41,501 | ₩41,835 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,554 | ₩41,803 | ₩41,524 | ₩41,621 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,487 | ₩41,634 | ₩41,260 | ₩41,581 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,407 | ₩41,502 | ₩41,100 | ₩41,421 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,405 | ₩40,940 | ₩40,405 | ₩40,806 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,692 | ₩40,692 | ₩40,405 | ₩40,459 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,485 | ₩40,485 | ₩39,991 | ₩40,338 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩41,033 | ₩41,040 | ₩40,285 | ₩40,352 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,819 | ₩40,964 | ₩40,687 | ₩40,712 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,459 | ₩40,900 | ₩40,432 | ₩40,726 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,207 | ₩41,274 | ₩40,846 | ₩40,940 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩40,886 | ₩41,381 | ₩40,886 | ₩41,274 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,501 | ₩41,753 | ₩41,314 | ₩41,354 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,755 | ₩41,755 | ₩41,421 | ₩41,648 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,434 | ₩41,447 | ₩41,260 | ₩41,347 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,806 | ₩41,243 | ₩40,806 | ₩41,153 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,539 | ₩40,766 | ₩40,338 | ₩40,766 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,659 | ₩40,659 | ₩40,231 | ₩40,485 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩40,031 | ₩40,403 | ₩39,980 | ₩40,218 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,804 | ₩39,883 | ₩39,673 | ₩39,791 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩39,951 | ₩40,258 | ₩39,951 | ₩40,171 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,151 | ₩40,151 | ₩39,831 | ₩39,991 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,165 | ₩40,203 | ₩39,831 | ₩39,978 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,352 | ₩40,352 | ₩40,032 | ₩40,125 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,191 | ₩40,272 | ₩40,074 | ₩40,138 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,178 | ₩40,178 | ₩39,964 | ₩40,018 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,804 | ₩40,044 | ₩39,804 | ₩40,044 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,069 | ₩39,550 | ₩39,069 | ₩39,537 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩38,895 | ₩39,183 | ₩38,882 | ₩39,096 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩38,962 | ₩39,110 | ₩38,855 | ₩38,869 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩38,942 | ₩39,229 | ₩38,942 | ₩39,216 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,722 | ₩38,842 | ₩38,361 | ₩38,842 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,682 | ₩38,854 | ₩38,628 | ₩38,708 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,414 | ₩38,682 | ₩38,388 | ₩38,601 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,187 | ₩38,454 | ₩38,080 | ₩38,348 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,321 | ₩38,735 | ₩38,321 | ₩38,508 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩38,909 | ₩38,909 | ₩38,080 | ₩38,160 | -1.92% | 18.1만 |
|---|