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 | ₩51,135 | ₩51,570 | ₩51,135 | ₩51,482 | +0.68% | 9.4만 |
| 2026.10.08 | ₩51,122 | ₩51,229 | ₩50,758 | ₩51,175 | +0.10% | 17.9만 |
| 2026.10.07 | ₩51,389 | ₩51,389 | ₩51,002 | ₩51,335 | -0.10% | 19.9만 |
| 2026.10.06 | ₩52,416 | ₩52,416 | ₩51,642 | ₩51,642 | -1.48% | 23.8만 |
| 2026.10.05 | ₩51,762 | ₩52,056 | ₩51,270 | ₩51,962 | +0.39% | 7만 |
| 2026.10.02 | ₩50,201 | ₩50,908 | ₩50,201 | ₩50,748 | +1.09% | 9.6만 |
| 2026.10.01 | ₩50,348 | ₩50,588 | ₩49,948 | ₩50,241 | -0.21% | 25.5만 |
| 2026.09.30 | ₩51,269 | ₩51,282 | ₩50,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,482 |
| -1.54% |
| 6.5만 |
| 2026.09.29 | ₩51,095 | ₩51,415 | ₩50,815 | ₩51,195 | +0.20% | 8만 |
|---|
| 2026.09.28 | ₩51,722 | ₩51,722 | ₩51,109 | ₩51,309 | -0.80% | 7.7만 |
|---|
| 2026.09.25 | ₩51,709 | ₩51,829 | ₩51,162 | ₩51,776 | +0.13% | 12.3만 |
|---|
| 2026.09.24 | ₩51,629 | ₩51,709 | ₩51,269 | ₩51,509 | -0.23% | 2.7만 |
|---|
| 2026.09.23 | ₩52,176 | ₩52,316 | ₩51,562 | ₩51,922 | -0.49% | 10.6만 |
|---|
| 2026.09.22 | ₩52,336 | ₩52,736 | ₩52,163 | ₩52,709 | +0.71% | 20.7만 |
|---|
| 2026.09.21 | ₩51,749 | ₩52,296 | ₩51,482 | ₩52,269 | +1.01% | 13.8만 |
|---|
| 2026.09.18 | ₩51,629 | ₩51,629 | ₩50,962 | ₩51,469 | -0.31% | 5.6만 |
|---|
| 2026.09.17 | ₩51,949 | ₩51,976 | ₩51,482 | ₩51,949 | 0.00% | 8.4만 |
|---|
| 2026.09.16 | ₩51,709 | ₩51,709 | ₩50,895 | ₩51,095 | -1.19% | 6.7만 |
|---|
| 2026.09.15 | ₩51,842 | ₩51,896 | ₩51,549 | ₩51,709 | -0.26% | 6만 |
|---|
| 2026.09.14 | ₩52,056 | ₩52,243 | ₩51,696 | ₩52,042 | -0.03% | 5.3만 |
|---|
| 2026.09.11 | ₩53,056 | ₩53,056 | ₩52,483 | ₩52,724 | -0.63% | 15.4만 |
|---|
| 2026.09.10 | ₩52,669 | ₩52,843 | ₩52,220 | ₩52,643 | -0.05% | 59.1만 |
|---|
| 2026.09.09 | ₩53,003 | ₩53,195 | ₩52,790 | ₩53,043 | +0.08% | 16.9만 |
|---|
| 2026.09.08 | ₩53,043 | ₩53,190 | ₩52,750 | ₩52,990 | -0.10% | 8.7만 |
|---|
| 2026.09.04 | ₩52,149 | ₩52,575 | ₩52,042 | ₩52,496 | +0.67% | 17.1만 |
|---|
| 2026.09.03 | ₩51,762 | ₩52,094 | ₩51,629 | ₩52,029 | +0.52% | 65.8만 |
|---|
| 2026.09.02 | ₩51,442 | ₩51,789 | ₩51,402 | ₩51,696 | +0.49% | 7.6만 |
|---|
| 2026.09.01 | ₩51,335 | ₩51,389 | ₩50,935 | ₩51,215 | -0.23% | 5.9만 |
|---|
| 2026.08.31 | ₩51,602 | ₩51,602 | ₩51,015 | ₩51,335 | -0.52% | 87.4만 |
|---|
| 2026.08.28 | ₩51,736 | ₩51,816 | ₩51,202 | ₩51,375 | -0.70% | 8.1만 |
|---|
| 2026.08.27 | ₩51,749 | ₩51,749 | ₩51,362 | ₩51,696 | -0.10% | 9.8만 |
|---|
| 2026.08.26 | ₩51,949 | ₩51,949 | ₩51,576 | ₩51,669 | -0.54% | 5.5만 |
|---|
| 2026.08.25 | ₩51,696 | ₩51,829 | ₩51,335 | ₩51,829 | +0.26% | 12.4만 |
|---|
| 2026.08.24 | ₩51,549 | ₩51,562 | ₩51,162 | ₩51,509 | -0.08% | 9.7만 |
|---|
| 2026.08.21 | ₩51,229 | ₩51,669 | ₩51,029 | ₩51,669 | +0.86% | 5.7만 |
|---|
| 2026.08.20 | ₩51,482 | ₩51,482 | ₩50,775 | ₩51,162 | -0.62% | 14.4만 |
|---|
| 2026.08.19 | ₩51,282 | ₩51,586 | ₩51,282 | ₩51,375 | +0.18% | 7.1만 |
|---|
| 2026.08.18 | ₩51,175 | ₩51,175 | ₩50,642 | ₩50,828 | -0.68% | 6.4만 |
|---|
| 2026.08.17 | ₩51,482 | ₩51,509 | ₩51,282 | ₩51,395 | -0.17% | 4.9만 |
|---|
| 2026.08.14 | ₩51,189 | ₩51,393 | ₩51,042 | ₩51,269 | +0.16% | 7.5만 |
|---|
| 2026.08.13 | ₩51,269 | ₩51,269 | ₩50,782 | ₩51,042 | -0.44% | 9.6만 |
|---|
| 2026.08.12 | ₩51,122 | ₩51,282 | ₩51,055 | ₩51,189 | +0.13% | 6.6만 |
|---|
| 2026.08.11 | ₩51,015 | ₩51,015 | ₩50,482 | ₩50,588 | -0.84% | 15.1만 |
|---|
| 2026.08.10 | ₩50,828 | ₩50,989 | ₩50,522 | ₩50,775 | -0.10% | 8.6만 |
|---|
| 2026.08.07 | ₩50,722 | ₩50,868 | ₩50,615 | ₩50,695 | -0.05% | 8.6만 |
|---|
| 2026.08.06 | ₩50,375 | ₩50,935 | ₩50,375 | ₩50,582 | +0.41% | 105.4만 |
|---|
| 2026.08.05 | ₩50,668 | ₩50,695 | ₩50,308 | ₩50,548 | -0.24% | 7.9만 |
|---|
| 2026.08.04 | ₩49,855 | ₩50,615 | ₩49,855 | ₩50,562 | +1.42% | 5.4만 |
|---|
| 2026.08.03 | ₩49,788 | ₩49,941 | ₩49,454 | ₩49,928 | +0.28% | 6.1만 |
|---|
| 2026.07.31 | ₩49,508 | ₩49,941 | ₩49,401 | ₩49,881 | +0.75% | 7.6만 |
|---|
| 2026.07.30 | ₩48,921 | ₩49,721 | ₩48,921 | ₩49,601 | +1.39% | 4.7만 |
|---|
| 2026.07.29 | ₩48,561 | ₩48,907 | ₩48,187 | ₩48,414 | -0.30% | 11.8만 |
|---|
| 2026.07.28 | ₩48,134 | ₩48,934 | ₩48,134 | ₩48,721 | +1.22% | 29.7만 |
|---|
| 2026.07.27 | ₩49,481 | ₩49,481 | ₩48,614 | ₩48,841 | -1.29% | 11.5만 |
|---|
| 2026.07.24 | ₩49,281 | ₩49,361 | ₩49,041 | ₩49,161 | -0.24% | 5.1만 |
|---|
| 2026.07.23 | ₩48,707 | ₩49,432 | ₩48,707 | ₩49,294 | +1.21% | 4.7만 |
|---|
| 2026.07.22 | ₩49,694 | ₩49,975 | ₩49,428 | ₩49,855 | +0.32% | 5.1만 |
|---|
| 2026.07.21 | ₩49,561 | ₩49,761 | ₩49,094 | ₩49,708 | +0.30% | 10.2만 |
|---|
| 2026.07.20 | ₩49,161 | ₩49,161 | ₩48,694 | ₩48,854 | -0.62% | 5.8만 |
|---|
| 2026.07.17 | ₩48,387 | ₩48,907 | ₩48,387 | ₩48,814 | +0.88% | 54만 |
|---|
| 2026.07.16 | ₩49,494 | ₩49,494 | ₩48,990 | ₩49,241 | -0.51% | 3.8만 |
|---|
| 2026.07.15 | ₩49,815 | ₩49,815 | ₩49,148 | ₩49,494 | -0.64% | 21.7만 |
|---|
| 2026.07.14 | ₩49,107 | ₩49,548 | ₩49,067 | ₩49,334 | +0.46% | 22.2만 |
|---|
| 2026.07.13 | ₩48,761 | ₩48,927 | ₩48,614 | ₩48,721 | -0.08% | 7.9만 |
|---|
| 2026.07.10 | ₩49,094 | ₩49,321 | ₩48,694 | ₩49,281 | +0.38% | 20.4만 |
|---|
| 2026.07.09 | ₩48,641 | ₩48,761 | ₩48,334 | ₩48,667 | +0.05% | 26만 |
|---|
| 2026.07.08 | ₩47,547 | ₩48,334 | ₩47,547 | ₩48,334 | +1.66% | 8.1만 |
|---|
| 2026.07.07 | ₩48,547 | ₩48,569 | ₩47,933 | ₩48,134 | -0.85% | 8.4만 |
|---|
| 2026.07.06 | ₩48,547 | ₩48,894 | ₩48,147 | ₩48,881 | +0.69% | 38.5만 |
|---|
| 2026.07.02 | ₩48,440 | ₩48,627 | ₩47,813 | ₩48,134 | -0.63% | 11만 |
|---|
| 2026.07.01 | ₩47,733 | ₩47,950 | ₩47,547 | ₩47,720 | -0.03% | 5만 |
|---|
| 2026.06.30 | ₩47,667 | ₩48,154 | ₩47,667 | ₩48,054 | +0.81% | 11.3만 |
|---|
| 2026.06.29 | ₩47,453 | ₩47,893 | ₩47,173 | ₩47,893 | +0.93% | 15.7만 |
|---|
| 2026.06.26 | ₩47,773 | ₩47,974 | ₩47,280 | ₩47,547 | -0.47% | 44.7만 |
|---|
| 2026.06.25 | ₩48,667 | ₩48,667 | ₩47,773 | ₩47,987 | -1.40% | 13.7만 |
|---|
| 2026.06.24 | ₩48,507 | ₩48,507 | ₩47,720 | ₩48,107 | -0.83% | 13.6만 |
|---|
| 2026.06.23 | ₩48,561 | ₩48,961 | ₩48,134 | ₩48,707 | +0.30% | 28.5만 |
|---|
| 2026.06.22 | ₩49,308 | ₩49,975 | ₩49,308 | ₩49,654 | +0.70% | 49.8만 |
|---|
| 2026.06.18 | ₩49,381 | ₩49,468 | ₩49,148 | ₩49,414 | +0.07% | 4.6만 |
|---|
| 2026.06.17 | ₩50,228 | ₩50,615 | ₩49,641 | ₩49,895 | -0.66% | 23만 |
|---|
| 2026.06.16 | ₩50,508 | ₩50,508 | ₩49,761 | ₩50,055 | -0.90% | 4.8만 |
|---|
| 2026.06.15 | ₩49,721 | ₩50,482 | ₩49,541 | ₩50,308 | +1.18% | 34.4만 |
|---|
| 2026.06.12 | ₩48,314 | ₩48,934 | ₩48,154 | ₩48,827 | +1.06% | 23.6만 |
|---|
| 2026.06.11 | ₩46,826 | ₩48,144 | ₩46,826 | ₩48,120 | +2.76% | 6.8만 |
|---|
| 2026.06.10 | ₩46,800 | ₩47,293 | ₩46,686 | ₩46,706 | -0.20% | 9.7만 |
|---|
| 2026.06.09 | ₩47,080 | ₩47,421 | ₩46,466 | ₩47,160 | +0.17% | 11.3만 |
|---|
| 2026.06.08 | ₩46,800 | ₩47,392 | ₩46,800 | ₩46,840 | +0.09% | 166.9만 |
|---|
| 2026.06.05 | ₩47,480 | ₩47,540 | ₩46,573 | ₩46,693 | -1.66% | 5.4만 |
|---|
| 2026.06.04 | ₩47,787 | ₩48,226 | ₩47,787 | ₩48,000 | +0.45% | 5.2만 |
|---|
| 2026.06.03 | ₩48,280 | ₩48,307 | ₩47,840 | ₩47,880 | -0.83% | 5.2만 |
|---|
| 2026.06.02 | ₩47,960 | ₩48,534 | ₩47,960 | ₩48,480 | +1.08% | 11.2만 |
|---|
| 2026.06.01 | ₩47,480 | ₩47,974 | ₩47,480 | ₩47,920 | +0.93% | 12.1만 |
|---|
| 2026.05.29 | ₩47,560 | ₩47,800 | ₩47,453 | ₩47,453 | -0.22% | 5.4만 |
|---|
| 2026.05.28 | ₩47,480 | ₩47,680 | ₩47,313 | ₩47,627 | +0.31% | 5.4만 |
|---|
| 2026.05.27 | ₩47,573 | ₩47,739 | ₩47,373 | ₩47,520 | -0.11% | 8.3만 |
|---|
| 2026.05.26 | ₩47,680 | ₩47,773 | ₩47,507 | ₩47,747 | +0.14% | 10.6만 |
|---|
| 2026.05.22 | ₩47,106 | ₩47,435 | ₩47,040 | ₩47,133 | +0.06% | 19.4만 |
|---|
| 2026.05.21 | ₩46,453 | ₩47,133 | ₩46,453 | ₩46,880 | +0.92% | 11.5만 |
|---|
| 2026.05.20 | ₩46,346 | ₩47,186 | ₩46,346 | ₩47,186 | +1.81% | 8만 |
|---|
| 2026.05.19 | ₩46,439 | ₩46,439 | ₩46,039 | ₩46,199 | -0.52% | 4.8만 |
|---|
| 2026.05.18 | ₩46,359 | ₩46,719 | ₩46,306 | ₩46,626 | +0.58% | 20만 |
|---|
| 2026.05.15 | ₩46,586 | ₩46,586 | ₩46,159 | ₩46,299 | -0.62% | 6.3만 |
|---|
| 2026.05.14 | ₩47,066 | ₩47,293 | ₩47,005 | ₩47,005 | -0.13% | 10.1만 |
|---|
| 2026.05.13 | ₩46,733 | ₩47,253 | ₩46,733 | ₩47,026 | +0.63% | 18.1만 |
|---|
| 2026.05.12 | ₩46,733 | ₩47,140 | ₩46,703 | ₩46,920 | +0.40% | 30.2만 |
|---|
| 2026.05.11 | ₩47,800 | ₩47,827 | ₩47,460 | ₩47,507 | -0.61% | 18.6만 |
|---|
| 2026.05.08 | ₩47,753 | ₩47,891 | ₩47,373 | ₩47,567 | -0.39% | 34.8만 |
|---|
| 2026.05.07 | ₩47,720 | ₩47,813 | ₩47,120 | ₩47,120 | -1.26% | 16.6만 |
|---|
| 2026.05.06 | ₩47,400 | ₩47,827 | ₩47,320 | ₩47,773 | +0.79% | 32.5만 |
|---|
| 2026.05.05 | ₩46,413 | ₩46,930 | ₩46,413 | ₩46,733 | +0.69% | 58.3만 |
|---|
| 2026.05.04 | ₩46,546 | ₩46,786 | ₩46,106 | ₩46,199 | -0.75% | 51만 |
|---|
| 2026.05.01 | ₩46,946 | ₩47,293 | ₩46,599 | ₩46,760 | -0.40% | 112.1만 |
|---|
| 2026.04.30 | ₩46,399 | ₩47,160 | ₩46,346 | ₩47,026 | +1.35% | 86.3만 |
|---|
| 2026.04.29 | ₩46,426 | ₩46,466 | ₩46,026 | ₩46,199 | -0.49% | 55.6만 |
|---|
| 2026.04.28 | ₩46,813 | ₩46,813 | ₩46,293 | ₩46,466 | -0.74% | 131.2만 |
|---|
| 2026.04.27 | ₩47,480 | ₩47,493 | ₩46,920 | ₩47,000 | -1.01% | 13.6만 |
|---|
| 2026.04.24 | ₩47,560 | ₩47,653 | ₩47,306 | ₩47,600 | +0.08% | 31.6만 |
|---|
| 2026.04.23 | ₩47,360 | ₩47,760 | ₩46,853 | ₩47,306 | -0.11% | 19만 |
|---|
| 2026.04.22 | ₩47,720 | ₩47,891 | ₩47,413 | ₩47,653 | -0.14% | 20.5만 |
|---|
| 2026.04.21 | ₩48,200 | ₩48,316 | ₩47,387 | ₩47,387 | -1.69% | 7.9만 |
|---|
| 2026.04.20 | ₩48,360 | ₩48,360 | ₩47,693 | ₩48,200 | -0.33% | 73.1만 |
|---|
| 2026.04.17 | ₩48,174 | ₩48,614 | ₩47,853 | ₩48,387 | +0.44% | 8.1만 |
|---|
| 2026.04.16 | ₩48,107 | ₩48,107 | ₩47,627 | ₩47,760 | -0.72% | 19.3만 |
|---|
| 2026.04.15 | ₩48,294 | ₩48,294 | ₩47,733 | ₩47,960 | -0.69% | 12.2만 |
|---|
| 2026.04.14 | ₩47,613 | ₩48,134 | ₩47,613 | ₩48,060 | +0.94% | 13.5만 |
|---|
| 2026.04.13 | ₩47,080 | ₩47,573 | ₩46,753 | ₩47,573 | +1.05% | 6.5만 |
|---|
| 2026.04.10 | ₩47,213 | ₩47,400 | ₩47,100 | ₩47,306 | +0.20% | 7.6만 |
|---|
| 2026.04.09 | ₩46,399 | ₩47,072 | ₩46,347 | ₩46,946 | +1.18% | 85.5만 |
|---|
| 2026.04.08 | ₩46,453 | ₩46,519 | ₩45,972 | ₩46,519 | +0.14% | 33.9만 |
|---|
| 2026.04.07 | ₩44,905 | ₩45,092 | ₩44,412 | ₩45,012 | +0.24% | 6.4만 |
|---|
| 2026.04.06 | ₩45,012 | ₩45,105 | ₩44,825 | ₩45,052 | +0.09% | 4.1만 |
|---|
| 2026.04.02 | ₩43,985 | ₩44,881 | ₩43,985 | ₩44,785 | +1.82% | 5.2만 |
|---|
| 2026.04.01 | ₩44,678 | ₩44,985 | ₩44,558 | ₩44,772 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩43,591 | ₩44,298 | ₩43,398 | ₩44,251 | +1.51% | 6.3만 |
|---|
| 2026.03.30 | ₩43,077 | ₩43,271 | ₩42,717 | ₩42,957 | -0.28% | 6.5만 |
|---|
| 2026.03.27 | ₩42,891 | ₩43,228 | ₩42,664 | ₩42,824 | -0.16% | 6만 |
|---|
| 2026.03.26 | ₩43,291 | ₩43,451 | ₩42,744 | ₩42,757 | -1.23% | 33.4만 |
|---|
| 2026.03.25 | ₩43,865 | ₩43,885 | ₩43,491 | ₩43,758 | -0.24% | 10.1만 |
|---|
| 2026.03.24 | ₩42,797 | ₩43,339 | ₩42,597 | ₩42,957 | +0.37% | 17.5만 |
|---|
| 2026.03.23 | ₩42,984 | ₩43,598 | ₩42,811 | ₩43,211 | +0.53% | 21.7만 |
|---|
| 2026.03.20 | ₩43,384 | ₩43,384 | ₩42,197 | ₩42,357 | -2.37% | 27.5만 |
|---|
| 2026.03.19 | ₩43,291 | ₩43,798 | ₩42,904 | ₩43,638 | +0.80% | 12.5만 |
|---|
| 2026.03.18 | ₩43,878 | ₩44,238 | ₩43,544 | ₩43,598 | -0.64% | 5.6만 |
|---|
| 2026.03.17 | ₩44,305 | ₩44,665 | ₩44,185 | ₩44,358 | +0.12% | 11만 |
|---|
| 2026.03.16 | ₩43,544 | ₩44,025 | ₩43,544 | ₩43,865 | +0.74% | 24.5만 |
|---|
| 2026.03.13 | ₩43,691 | ₩44,025 | ₩42,984 | ₩43,184 | -1.16% | 21만 |
|---|
| 2026.03.12 | ₩44,185 | ₩44,412 | ₩43,638 | ₩43,704 | -1.09% | 66.6만 |
|---|
| 2026.03.11 | ₩44,478 | ₩44,972 | ₩44,412 | ₩44,812 | +0.75% | 6.8만 |
|---|
| 2026.03.10 | ₩44,798 | ₩45,276 | ₩44,558 | ₩44,825 | +0.06% | 42.2만 |
|---|
| 2026.03.09 | ₩43,211 | ₩44,358 | ₩43,051 | ₩44,265 | +2.44% | 47.3만 |
|---|
| 2026.03.06 | ₩43,544 | ₩44,345 | ₩43,304 | ₩43,825 | +0.64% | 14.6만 |
|---|
| 2026.03.05 | ₩44,705 | ₩44,705 | ₩43,774 | ₩44,185 | -1.16% | 29.4만 |
|---|
| 2026.03.04 | ₩44,958 | ₩45,068 | ₩44,492 | ₩44,985 | +0.06% | 19.2만 |
|---|
| 2026.03.03 | ₩44,878 | ₩44,878 | ₩43,504 | ₩44,692 | -0.42% | 50.1만 |
|---|
| 2026.03.02 | ₩46,493 | ₩46,493 | ₩46,027 | ₩46,239 | -0.55% | 36만 |
|---|
| 2026.02.27 | ₩47,573 | ₩47,573 | ₩47,226 | ₩47,440 | -0.28% | 15.5만 |
|---|
| 2026.02.26 | ₩48,027 | ₩48,027 | ₩47,273 | ₩47,520 | -1.06% | 18.5만 |
|---|
| 2026.02.25 | ₩48,000 | ₩48,107 | ₩47,640 | ₩48,000 | 0.00% | 16.5만 |
|---|
| 2026.02.24 | ₩47,827 | ₩47,974 | ₩47,593 | ₩47,853 | +0.06% | 13.8만 |
|---|
| 2026.02.23 | ₩47,653 | ₩48,040 | ₩47,588 | ₩47,760 | +0.22% | 21.1만 |
|---|
| 2026.02.20 | ₩47,333 | ₩47,693 | ₩47,040 | ₩47,653 | +0.68% | 21.1만 |
|---|
| 2026.02.19 | ₩46,920 | ₩47,320 | ₩46,813 | ₩47,240 | +0.68% | 22만 |
|---|
| 2026.02.18 | ₩47,266 | ₩47,568 | ₩47,066 | ₩47,293 | +0.06% | 15.6만 |
|---|
| 2026.02.17 | ₩47,160 | ₩47,186 | ₩46,426 | ₩47,146 | -0.03% | 61만 |
|---|
| 2026.02.13 | ₩47,126 | ₩47,360 | ₩46,695 | ₩47,240 | +0.24% | 45.1만 |
|---|
| 2026.02.12 | ₩48,267 | ₩48,267 | ₩47,387 | ₩47,547 | -1.49% | 55.7만 |
|---|
| 2026.02.11 | ₩47,773 | ₩48,094 | ₩47,573 | ₩47,974 | +0.42% | 23.3만 |
|---|
| 2026.02.10 | ₩47,907 | ₩47,907 | ₩47,471 | ₩47,587 | -0.67% | 40.8만 |
|---|
| 2026.02.09 | ₩47,573 | ₩47,933 | ₩47,280 | ₩47,853 | +0.59% | 38.3만 |
|---|
| 2026.02.06 | ₩46,773 | ₩47,146 | ₩46,586 | ₩47,106 | +0.71% | 14.7만 |
|---|
| 2026.02.05 | ₩46,880 | ₩46,880 | ₩46,186 | ₩46,373 | -1.08% | 17.5만 |
|---|
| 2026.02.04 | ₩47,533 | ₩47,533 | ₩46,820 | ₩47,066 | -0.98% | 133.9만 |
|---|
| 2026.02.03 | ₩46,813 | ₩47,306 | ₩46,813 | ₩47,213 | +0.85% | 27.8만 |
|---|
| 2026.02.02 | ₩46,426 | ₩46,565 | ₩46,146 | ₩46,439 | +0.03% | 36.8만 |
|---|
| 2026.01.30 | ₩47,026 | ₩47,026 | ₩46,039 | ₩46,413 | -1.30% | 17.1만 |
|---|
| 2026.01.29 | ₩47,707 | ₩47,707 | ₩46,719 | ₩47,240 | -0.98% | 17.5만 |
|---|
| 2026.01.28 | ₩47,026 | ₩47,173 | ₩46,760 | ₩47,053 | +0.06% | 22.4만 |
|---|
| 2026.01.27 | ₩46,800 | ₩47,173 | ₩46,691 | ₩47,173 | +0.80% | 55.6만 |
|---|
| 2026.01.26 | ₩46,079 | ₩46,426 | ₩46,008 | ₩46,293 | +0.46% | 26.4만 |
|---|
| 2026.01.23 | ₩45,919 | ₩46,104 | ₩45,532 | ₩46,012 | +0.20% | 35.8만 |
|---|
| 2026.01.22 | ₩45,399 | ₩45,839 | ₩45,399 | ₩45,786 | +0.85% | 26.1만 |
|---|
| 2026.01.21 | ₩44,838 | ₩45,372 | ₩44,765 | ₩45,159 | +0.71% | 37.3만 |
|---|
| 2026.01.20 | ₩44,118 | ₩44,652 | ₩44,118 | ₩44,518 | +0.91% | 90.7만 |
|---|
| 2026.01.16 | ₩44,278 | ₩44,438 | ₩44,025 | ₩44,398 | +0.27% | 20.8만 |
|---|
| 2026.01.15 | ₩44,105 | ₩44,385 | ₩43,975 | ₩44,265 | +0.36% | 20.3만 |
|---|
| 2026.01.14 | ₩43,985 | ₩44,131 | ₩43,891 | ₩44,105 | +0.27% | 17만 |
|---|
| 2026.01.13 | ₩43,771 | ₩43,998 | ₩43,687 | ₩43,891 | +0.27% | 12.4만 |
|---|
| 2026.01.12 | ₩43,691 | ₩43,878 | ₩43,578 | ₩43,811 | +0.27% | 13.5만 |
|---|
| 2026.01.09 | ₩43,344 | ₩43,518 | ₩43,184 | ₩43,424 | +0.18% | 26.3만 |
|---|
| 2026.01.08 | ₩43,117 | ₩43,438 | ₩42,851 | ₩43,251 | +0.31% | 34.4만 |
|---|
| 2026.01.07 | ₩43,318 | ₩43,318 | ₩43,091 | ₩43,238 | -0.18% | 16만 |
|---|
| 2026.01.06 | ₩42,971 | ₩43,504 | ₩42,971 | ₩43,424 | +1.06% | 13.7만 |
|---|
| 2026.01.05 | ₩42,464 | ₩42,971 | ₩42,410 | ₩42,877 | +0.97% | 19.1만 |
|---|
| 2026.01.02 | ₩42,250 | ₩42,584 | ₩42,250 | ₩42,410 | +0.38% | 9.5만 |
|---|
| 2025.12.31 | ₩42,157 | ₩42,157 | ₩41,850 | ₩41,983 | -0.41% | 5.6만 |
|---|
| 2025.12.30 | ₩42,250 | ₩42,344 | ₩41,997 | ₩42,104 | -0.35% | 9.7만 |
|---|
| 2025.12.29 | ₩42,077 | ₩42,144 | ₩41,717 | ₩41,917 | -0.38% | 7.6만 |
|---|
| 2025.12.26 | ₩42,290 | ₩42,324 | ₩42,085 | ₩42,304 | +0.03% | 4.1만 |
|---|
| 2025.12.24 | ₩42,157 | ₩42,197 | ₩42,010 | ₩42,184 | +0.06% | 5.1만 |
|---|
| 2025.12.23 | ₩41,957 | ₩42,090 | ₩41,810 | ₩42,010 | +0.13% | 7.6만 |
|---|
| 2025.12.22 | ₩41,677 | ₩41,903 | ₩41,577 | ₩41,903 | +0.54% | 12.9만 |
|---|
| 2025.12.19 | ₩41,356 | ₩41,623 | ₩41,356 | ₩41,517 | +0.39% | 15.2만 |
|---|
| 2025.12.18 | ₩41,330 | ₩41,330 | ₩41,103 | ₩41,116 | -0.52% | 17.9만 |
|---|
| 2025.12.17 | ₩41,557 | ₩41,677 | ₩41,356 | ₩41,356 | -0.48% | 12.4만 |
|---|
| 2025.12.16 | ₩41,890 | ₩41,890 | ₩41,609 | ₩41,743 | -0.35% | 7.5만 |
|---|
| 2025.12.15 | ₩42,117 | ₩42,117 | ₩41,871 | ₩41,957 | -0.38% | 8.4만 |
|---|
| 2025.12.12 | ₩42,024 | ₩42,104 | ₩41,650 | ₩41,810 | -0.51% | 7.9만 |
|---|
| 2025.12.11 | ₩41,770 | ₩42,006 | ₩41,637 | ₩41,943 | +0.42% | 9.6만 |
|---|
| 2025.12.10 | ₩41,477 | ₩41,903 | ₩41,223 | ₩41,650 | +0.42% | 15만 |
|---|
| 2025.12.09 | ₩41,316 | ₩41,423 | ₩41,090 | ₩41,303 | -0.03% | 6.9만 |
|---|
| 2025.12.08 | ₩41,423 | ₩41,590 | ₩41,316 | ₩41,343 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩41,810 | ₩41,903 | ₩41,463 | ₩41,463 | -0.83% | 6.9만 |
|---|
| 2025.12.04 | ₩42,010 | ₩42,010 | ₩41,637 | ₩41,783 | -0.54% | 9.7만 |
|---|
| 2025.12.03 | ₩41,743 | ₩41,983 | ₩41,623 | ₩41,970 | +0.54% | 5.7만 |
|---|
| 2025.12.02 | ₩41,517 | ₩41,789 | ₩41,437 | ₩41,770 | +0.61% | 9.4만 |
|---|
| 2025.12.01 | ₩41,490 | ₩41,738 | ₩41,459 | ₩41,557 | +0.16% | 15.3만 |
|---|
| 2025.11.28 | ₩41,423 | ₩41,570 | ₩41,196 | ₩41,517 | +0.23% | 14.5만 |
|---|
| 2025.11.26 | ₩41,343 | ₩41,438 | ₩41,036 | ₩41,356 | +0.03% | 17.8만 |
|---|
| 2025.11.25 | ₩40,343 | ₩40,876 | ₩40,343 | ₩40,743 | +0.99% | 12만 |
|---|
| 2025.11.24 | ₩40,629 | ₩40,629 | ₩40,343 | ₩40,396 | -0.57% | 20.5만 |
|---|
| 2025.11.21 | ₩40,423 | ₩40,423 | ₩39,929 | ₩40,276 | -0.36% | 17.9만 |
|---|
| 2025.11.20 | ₩40,970 | ₩40,976 | ₩40,223 | ₩40,289 | -1.66% | 32.4만 |
|---|
| 2025.11.19 | ₩40,756 | ₩40,900 | ₩40,624 | ₩40,649 | -0.26% | 11.3만 |
|---|
| 2025.11.18 | ₩40,396 | ₩40,836 | ₩40,369 | ₩40,663 | +0.66% | 9.6만 |
|---|
| 2025.11.17 | ₩41,143 | ₩41,210 | ₩40,783 | ₩40,876 | -0.65% | 10.6만 |
|---|
| 2025.11.14 | ₩40,823 | ₩41,316 | ₩40,823 | ₩41,210 | +0.95% | 9.7만 |
|---|
| 2025.11.13 | ₩41,437 | ₩41,689 | ₩41,250 | ₩41,290 | -0.35% | 8.4만 |
|---|
| 2025.11.12 | ₩41,690 | ₩41,690 | ₩41,356 | ₩41,583 | -0.26% | 17.2만 |
|---|
| 2025.11.11 | ₩41,370 | ₩41,383 | ₩41,196 | ₩41,283 | -0.21% | 14.1만 |
|---|
| 2025.11.10 | ₩40,743 | ₩41,179 | ₩40,743 | ₩41,090 | +0.85% | 5.7만 |
|---|
| 2025.11.07 | ₩40,476 | ₩40,703 | ₩40,276 | ₩40,703 | +0.56% | 12.5만 |
|---|
| 2025.11.06 | ₩40,596 | ₩40,596 | ₩40,169 | ₩40,423 | -0.43% | 7.5만 |
|---|
| 2025.11.05 | ₩39,969 | ₩40,340 | ₩39,918 | ₩40,156 | +0.47% | 8.8만 |
|---|
| 2025.11.04 | ₩39,742 | ₩39,821 | ₩39,612 | ₩39,729 | -0.03% | 5.9만 |
|---|
| 2025.11.03 | ₩39,889 | ₩40,196 | ₩39,889 | ₩40,109 | +0.55% | 9.2만 |
|---|
| 2025.10.31 | ₩40,089 | ₩40,089 | ₩39,769 | ₩39,929 | -0.40% | 3.8만 |
|---|
| 2025.10.30 | ₩40,102 | ₩40,141 | ₩39,769 | ₩39,916 | -0.47% | 6.7만 |
|---|
| 2025.10.29 | ₩40,289 | ₩40,289 | ₩39,970 | ₩40,062 | -0.56% | 4.4만 |
|---|
| 2025.10.28 | ₩40,129 | ₩40,209 | ₩40,012 | ₩40,076 | -0.13% | 35.8만 |
|---|
| 2025.10.27 | ₩40,116 | ₩40,116 | ₩39,902 | ₩39,956 | -0.40% | 19.4만 |
|---|
| 2025.10.24 | ₩39,742 | ₩39,982 | ₩39,742 | ₩39,982 | +0.60% | 32.4만 |
|---|
| 2025.10.23 | ₩39,008 | ₩39,489 | ₩39,008 | ₩39,475 | +1.20% | 11.2만 |
|---|
| 2025.10.22 | ₩38,835 | ₩39,122 | ₩38,822 | ₩39,035 | +0.52% | 4.8만 |
|---|
| 2025.10.21 | ₩38,902 | ₩39,050 | ₩38,795 | ₩38,808 | -0.24% | 7.1만 |
|---|
| 2025.10.20 | ₩38,882 | ₩39,169 | ₩38,882 | ₩39,155 | +0.70% | 10.4만 |
|---|
| 2025.10.17 | ₩38,662 | ₩38,782 | ₩38,301 | ₩38,782 | +0.31% | 8.3만 |
|---|
| 2025.10.16 | ₩38,622 | ₩38,794 | ₩38,568 | ₩38,648 | +0.07% | 26.3만 |
|---|
| 2025.10.15 | ₩38,355 | ₩38,622 | ₩38,328 | ₩38,542 | +0.49% | 10.5만 |
|---|
| 2025.10.14 | ₩38,128 | ₩38,395 | ₩38,021 | ₩38,288 | +0.42% | 79.6만 |
|---|
| 2025.10.13 | ₩38,261 | ₩38,675 | ₩38,261 | ₩38,448 | +0.49% | 25만 |
|---|
| 2025.10.10 | ₩38,848 | ₩38,848 | ₩38,021 | ₩38,101 | -1.92% | 18.1만 |
|---|