시장 데이터를 불러오는 중
전체 종목
Capital Group Global Equity ETF 과거 주가
Capital Group Global Equity ETF · CGGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Global Equity ETF · CGGE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,958 | ₩47,025 | ₩46,818 | ₩47,025 | +0.14% | 35.1만 |
| 2026.10.08 | ₩46,851 | ₩46,985 | ₩46,536 | ₩46,730 | -0.26% | 45.3만 |
| 2026.10.07 | ₩46,999 | ₩47,159 | ₩46,838 | ₩47,133 | +0.29% | 52.3만 |
| 2026.10.06 | ₩47,535 | ₩47,682 | ₩47,468 | ₩47,495 | -0.08% | 47만 |
| 2026.10.05 | ₩47,039 | ₩47,408 | ₩47,012 | ₩47,307 | +0.57% | 61.2만 |
| 2026.10.02 | ₩47,079 | ₩47,173 | ₩46,864 | ₩47,066 | -0.03% | 39.9만 |
| 2026.10.01 | ₩46,744 | ₩46,744 | ₩46,320 | ₩46,583 | -0.34% | 52.6만 |
| 2026.09.30 | ₩47,079 | ₩47,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,677 |
| -0.85% |
| 40.4만 |
| 2026.09.29 | ₩46,958 | ₩47,012 | ₩46,750 | ₩46,985 | +0.06% | 56.5만 |
|---|
| 2026.09.28 | ₩46,878 | ₩47,106 | ₩46,663 | ₩46,878 | 0.00% | 48.3만 |
|---|
| 2026.09.25 | ₩46,999 | ₩47,200 | ₩46,851 | ₩47,200 | +0.43% | 32.6만 |
|---|
| 2026.09.24 | ₩46,623 | ₩46,918 | ₩46,476 | ₩46,784 | +0.35% | 41.8만 |
|---|
| 2026.09.23 | ₩47,159 | ₩47,159 | ₩46,717 | ₩46,864 | -0.63% | 48.4만 |
|---|
| 2026.09.22 | ₩47,280 | ₩47,441 | ₩47,180 | ₩47,361 | +0.17% | 47.8만 |
|---|
| 2026.09.21 | ₩46,985 | ₩47,315 | ₩46,808 | ₩47,226 | +0.51% | 42만 |
|---|
| 2026.09.18 | ₩46,516 | ₩46,569 | ₩46,321 | ₩46,569 | +0.12% | 44.8만 |
|---|
| 2026.09.17 | ₩46,663 | ₩46,663 | ₩46,465 | ₩46,556 | -0.23% | 38만 |
|---|
| 2026.09.16 | ₩46,328 | ₩46,476 | ₩45,798 | ₩46,087 | -0.52% | 49.3만 |
|---|
| 2026.09.15 | ₩46,301 | ₩46,301 | ₩46,006 | ₩46,060 | -0.52% | 50.9만 |
|---|
| 2026.09.14 | ₩46,342 | ₩46,549 | ₩46,187 | ₩46,368 | +0.06% | 32.2만 |
|---|
| 2026.09.11 | ₩46,958 | ₩47,029 | ₩46,791 | ₩46,838 | -0.26% | 35.9만 |
|---|
| 2026.09.10 | ₩46,476 | ₩46,630 | ₩46,382 | ₩46,449 | -0.06% | 60.1만 |
|---|
| 2026.09.09 | ₩46,958 | ₩46,965 | ₩46,690 | ₩46,797 | -0.34% | 41만 |
|---|
| 2026.09.08 | ₩47,307 | ₩47,361 | ₩47,159 | ₩47,173 | -0.28% | 34.5만 |
|---|
| 2026.09.04 | ₩47,186 | ₩47,320 | ₩47,178 | ₩47,307 | +0.26% | 39.3만 |
|---|
| 2026.09.03 | ₩47,025 | ₩47,220 | ₩46,811 | ₩47,213 | +0.40% | 35.6만 |
|---|
| 2026.09.02 | ₩46,811 | ₩46,911 | ₩46,716 | ₩46,864 | +0.11% | 46.7만 |
|---|
| 2026.09.01 | ₩46,878 | ₩46,945 | ₩46,610 | ₩46,744 | -0.29% | 54.8만 |
|---|
| 2026.08.31 | ₩47,347 | ₩47,347 | ₩47,059 | ₩47,173 | -0.37% | 39만 |
|---|
| 2026.08.28 | ₩47,709 | ₩47,837 | ₩47,408 | ₩47,454 | -0.53% | 77.2만 |
|---|
| 2026.08.27 | ₩47,575 | ₩47,615 | ₩47,428 | ₩47,575 | 0.00% | 52.9만 |
|---|
| 2026.08.26 | ₩47,589 | ₩47,629 | ₩47,394 | ₩47,508 | -0.17% | 38.8만 |
|---|
| 2026.08.25 | ₩47,656 | ₩47,656 | ₩47,448 | ₩47,602 | -0.11% | 42.9만 |
|---|
| 2026.08.24 | ₩47,428 | ₩47,454 | ₩47,260 | ₩47,401 | -0.06% | 49만 |
|---|
| 2026.08.21 | ₩47,629 | ₩47,635 | ₩47,475 | ₩47,548 | -0.17% | 47.1만 |
|---|
| 2026.08.20 | ₩47,361 | ₩47,602 | ₩47,280 | ₩47,334 | -0.06% | 62.4만 |
|---|
| 2026.08.19 | ₩47,669 | ₩47,669 | ₩47,441 | ₩47,535 | -0.28% | 44.7만 |
|---|
| 2026.08.18 | ₩47,629 | ₩47,676 | ₩47,414 | ₩47,414 | -0.45% | 55.3만 |
|---|
| 2026.08.17 | ₩48,192 | ₩48,246 | ₩48,011 | ₩48,044 | -0.31% | 42.1만 |
|---|
| 2026.08.14 | ₩48,286 | ₩48,299 | ₩48,031 | ₩48,138 | -0.31% | 43.7만 |
|---|
| 2026.08.13 | ₩48,165 | ₩48,374 | ₩48,085 | ₩48,259 | +0.19% | 48.3만 |
|---|
| 2026.08.12 | ₩48,179 | ₩48,179 | ₩47,991 | ₩48,058 | -0.25% | 39.7만 |
|---|
| 2026.08.11 | ₩48,111 | ₩48,111 | ₩47,783 | ₩47,843 | -0.56% | 38만 |
|---|
| 2026.08.10 | ₩48,018 | ₩48,098 | ₩47,884 | ₩47,924 | -0.20% | 37.2만 |
|---|
| 2026.08.07 | ₩48,111 | ₩48,111 | ₩47,803 | ₩47,977 | -0.28% | 57.1만 |
|---|
| 2026.08.06 | ₩47,870 | ₩48,024 | ₩47,709 | ₩47,749 | -0.25% | 40.5만 |
|---|
| 2026.08.05 | ₩48,246 | ₩48,275 | ₩47,857 | ₩47,857 | -0.81% | 64.3만 |
|---|
| 2026.08.04 | ₩47,454 | ₩48,018 | ₩47,454 | ₩47,897 | +0.93% | 51.1만 |
|---|
| 2026.08.03 | ₩46,730 | ₩47,173 | ₩46,690 | ₩47,133 | +0.86% | 83.4만 |
|---|
| 2026.07.31 | ₩46,690 | ₩46,757 | ₩46,127 | ₩46,650 | -0.09% | 50.2만 |
|---|
| 2026.07.30 | ₩46,073 | ₩46,516 | ₩45,926 | ₩46,476 | +0.87% | 109.5만 |
|---|
| 2026.07.29 | ₩45,832 | ₩46,127 | ₩45,296 | ₩45,336 | -1.08% | 89.5만 |
|---|
| 2026.07.28 | ₩45,752 | ₩46,060 | ₩45,617 | ₩45,926 | +0.38% | 49.5만 |
|---|
| 2026.07.27 | ₩46,409 | ₩46,422 | ₩45,745 | ₩46,020 | -0.84% | 46.1만 |
|---|
| 2026.07.24 | ₩46,006 | ₩46,288 | ₩45,865 | ₩45,966 | -0.09% | 52.1만 |
|---|
| 2026.07.23 | ₩45,845 | ₩46,127 | ₩45,738 | ₩45,966 | +0.26% | 50.2만 |
|---|
| 2026.07.22 | ₩46,368 | ₩46,529 | ₩46,315 | ₩46,395 | +0.06% | 41만 |
|---|
| 2026.07.21 | ₩46,368 | ₩46,563 | ₩46,127 | ₩46,502 | +0.29% | 67.3만 |
|---|
| 2026.07.20 | ₩46,167 | ₩46,288 | ₩45,872 | ₩45,926 | -0.52% | 46.9만 |
|---|
| 2026.07.17 | ₩45,698 | ₩46,246 | ₩45,591 | ₩45,979 | +0.62% | 48.9만 |
|---|
| 2026.07.16 | ₩46,435 | ₩46,610 | ₩46,167 | ₩46,368 | -0.14% | 44만 |
|---|
| 2026.07.15 | ₩46,771 | ₩46,784 | ₩46,362 | ₩46,771 | 0.00% | 41.3만 |
|---|
| 2026.07.14 | ₩46,543 | ₩46,744 | ₩46,409 | ₩46,516 | -0.06% | 40만 |
|---|
| 2026.07.13 | ₩46,462 | ₩46,516 | ₩46,126 | ₩46,167 | -0.63% | 31.2만 |
|---|
| 2026.07.10 | ₩46,811 | ₩46,878 | ₩46,462 | ₩46,804 | -0.01% | 41.8만 |
|---|
| 2026.07.09 | ₩46,811 | ₩46,965 | ₩46,610 | ₩46,878 | +0.14% | 55.6만 |
|---|
| 2026.07.08 | ₩46,274 | ₩46,569 | ₩46,080 | ₩46,476 | +0.43% | 90.4만 |
|---|
| 2026.07.07 | ₩47,079 | ₩47,119 | ₩46,603 | ₩46,784 | -0.63% | 29만 |
|---|
| 2026.07.06 | ₩47,347 | ₩47,475 | ₩47,233 | ₩47,387 | +0.08% | 56.9만 |
|---|
| 2026.07.02 | ₩47,052 | ₩47,347 | ₩46,476 | ₩46,851 | -0.43% | 55.3만 |
|---|
| 2026.07.01 | ₩47,012 | ₩47,066 | ₩46,744 | ₩46,757 | -0.54% | 65.1만 |
|---|
| 2026.06.30 | ₩46,864 | ₩47,347 | ₩46,797 | ₩47,253 | +0.83% | 105.1만 |
|---|
| 2026.06.29 | ₩46,355 | ₩46,804 | ₩46,085 | ₩46,757 | +0.87% | 83.7만 |
|---|
| 2026.06.26 | ₩45,832 | ₩46,388 | ₩45,832 | ₩46,033 | +0.44% | 72.6만 |
|---|
| 2026.06.25 | ₩46,583 | ₩46,623 | ₩46,073 | ₩46,342 | -0.52% | 104.5만 |
|---|
| 2026.06.24 | ₩45,953 | ₩46,248 | ₩45,785 | ₩45,966 | +0.03% | 35.5만 |
|---|
| 2026.06.23 | ₩45,832 | ₩46,301 | ₩45,832 | ₩45,939 | +0.23% | 55.2만 |
|---|
| 2026.06.22 | ₩47,186 | ₩47,213 | ₩46,824 | ₩46,891 | -0.63% | 50.3만 |
|---|
| 2026.06.18 | ₩46,972 | ₩47,066 | ₩46,784 | ₩46,932 | -0.09% | 47.9만 |
|---|
| 2026.06.17 | ₩46,811 | ₩46,932 | ₩46,194 | ₩46,221 | -1.26% | 55.8만 |
|---|
| 2026.06.16 | ₩46,730 | ₩46,771 | ₩46,409 | ₩46,409 | -0.69% | 63.9만 |
|---|
| 2026.06.15 | ₩46,650 | ₩46,717 | ₩46,516 | ₩46,637 | -0.03% | 39만 |
|---|
| 2026.06.12 | ₩45,738 | ₩45,966 | ₩45,436 | ₩45,872 | +0.29% | 47.1만 |
|---|
| 2026.06.11 | ₩44,880 | ₩45,859 | ₩44,773 | ₩45,765 | +1.97% | 48.5만 |
|---|
| 2026.06.10 | ₩45,094 | ₩45,349 | ₩44,451 | ₩44,451 | -1.43% | 69만 |
|---|
| 2026.06.09 | ₩45,698 | ₩46,013 | ₩44,451 | ₩45,322 | -0.82% | 85.9만 |
|---|
| 2026.06.08 | ₩45,577 | ₩45,644 | ₩45,269 | ₩45,322 | -0.56% | 78.6만 |
|---|
| 2026.06.05 | ₩46,006 | ₩46,033 | ₩44,974 | ₩45,081 | -2.01% | 64.6만 |
|---|
| 2026.06.04 | ₩46,033 | ₩46,529 | ₩46,006 | ₩46,368 | +0.73% | 47.4만 |
|---|
| 2026.06.03 | ₩46,583 | ₩46,596 | ₩46,261 | ₩46,261 | -0.69% | 59.4만 |
|---|
| 2026.06.02 | ₩46,502 | ₩46,616 | ₩46,368 | ₩46,569 | +0.14% | 43.9만 |
|---|
| 2026.06.01 | ₩46,194 | ₩46,596 | ₩46,127 | ₩46,409 | +0.46% | 46.3만 |
|---|
| 2026.05.29 | ₩46,395 | ₩46,501 | ₩46,214 | ₩46,328 | -0.14% | 46.7만 |
|---|
| 2026.05.28 | ₩46,033 | ₩46,368 | ₩45,892 | ₩46,261 | +0.50% | 326.9만 |
|---|
| 2026.05.27 | ₩46,194 | ₩46,207 | ₩45,805 | ₩46,020 | -0.38% | 46.6만 |
|---|
| 2026.05.26 | ₩45,886 | ₩46,167 | ₩45,886 | ₩46,073 | +0.41% | 49.2만 |
|---|
| 2026.05.22 | ₩45,591 | ₩45,617 | ₩45,389 | ₩45,443 | -0.32% | 36.2만 |
|---|
| 2026.05.21 | ₩45,041 | ₩45,604 | ₩45,001 | ₩45,443 | +0.89% | 57.4만 |
|---|
| 2026.05.20 | ₩44,706 | ₩45,282 | ₩44,570 | ₩45,242 | +1.20% | 43.4만 |
|---|
| 2026.05.19 | ₩44,598 | ₩44,799 | ₩44,397 | ₩44,545 | -0.12% | 48.6만 |
|---|
| 2026.05.18 | ₩44,960 | ₩45,048 | ₩44,551 | ₩44,893 | -0.15% | 47.9만 |
|---|
| 2026.05.15 | ₩44,960 | ₩45,014 | ₩44,746 | ₩44,786 | -0.39% | 38.7만 |
|---|
| 2026.05.14 | ₩45,376 | ₩45,604 | ₩45,363 | ₩45,537 | +0.35% | 32.4만 |
|---|
| 2026.05.13 | ₩45,027 | ₩45,383 | ₩44,853 | ₩45,336 | +0.68% | 39.6만 |
|---|
| 2026.05.12 | ₩45,027 | ₩45,088 | ₩44,652 | ₩45,054 | +0.06% | 43.2만 |
|---|
| 2026.05.11 | ₩45,282 | ₩45,416 | ₩45,242 | ₩45,309 | +0.06% | 52.4만 |
|---|
| 2026.05.08 | ₩45,363 | ₩45,363 | ₩45,162 | ₩45,322 | -0.09% | 69.1만 |
|---|
| 2026.05.07 | ₩45,564 | ₩45,564 | ₩44,920 | ₩44,987 | -1.27% | 47.1만 |
|---|
| 2026.05.06 | ₩45,296 | ₩45,612 | ₩45,229 | ₩45,591 | +0.65% | 55.2만 |
|---|
| 2026.05.05 | ₩44,451 | ₩44,605 | ₩44,277 | ₩44,585 | +0.30% | 45.6만 |
|---|
| 2026.05.04 | ₩44,169 | ₩44,424 | ₩43,874 | ₩44,075 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩44,437 | ₩44,652 | ₩44,344 | ₩44,357 | -0.18% | 45.5만 |
|---|
| 2026.04.30 | ₩44,102 | ₩44,437 | ₩43,874 | ₩44,384 | +0.64% | 62.7만 |
|---|
| 2026.04.29 | ₩43,740 | ₩43,740 | ₩43,405 | ₩43,579 | -0.37% | 48만 |
|---|
| 2026.04.28 | ₩43,874 | ₩43,929 | ₩43,687 | ₩43,780 | -0.21% | 55.1만 |
|---|
| 2026.04.27 | ₩44,236 | ₩44,277 | ₩44,062 | ₩44,169 | -0.15% | 38.6만 |
|---|
| 2026.04.24 | ₩44,049 | ₩44,209 | ₩43,834 | ₩44,209 | +0.37% | 70.2만 |
|---|
| 2026.04.23 | ₩44,035 | ₩44,189 | ₩43,432 | ₩43,807 | -0.52% | 79만 |
|---|
| 2026.04.22 | ₩43,982 | ₩44,062 | ₩43,841 | ₩44,049 | +0.15% | 45.1만 |
|---|
| 2026.04.21 | ₩44,156 | ₩44,156 | ₩43,485 | ₩43,566 | -1.34% | 49.9만 |
|---|
| 2026.04.20 | ₩44,303 | ₩44,350 | ₩44,089 | ₩44,270 | -0.08% | 58.5만 |
|---|
| 2026.04.17 | ₩44,491 | ₩44,739 | ₩44,411 | ₩44,518 | +0.06% | 60만 |
|---|
| 2026.04.16 | ₩44,142 | ₩44,142 | ₩43,814 | ₩43,928 | -0.49% | 55.9만 |
|---|
| 2026.04.15 | ₩44,102 | ₩44,149 | ₩43,888 | ₩44,102 | 0.00% | 50.3만 |
|---|
| 2026.04.14 | ₩43,834 | ₩44,116 | ₩43,780 | ₩44,116 | +0.64% | 45.2만 |
|---|
| 2026.04.13 | ₩43,056 | ₩43,673 | ₩43,016 | ₩43,579 | +1.21% | 50.4만 |
|---|
| 2026.04.10 | ₩43,432 | ₩43,508 | ₩43,197 | ₩43,257 | -0.40% | 62.8만 |
|---|
| 2026.04.09 | ₩42,855 | ₩43,351 | ₩42,775 | ₩43,204 | +0.81% | 66.8만 |
|---|
| 2026.04.08 | ₩43,217 | ₩43,217 | ₩42,761 | ₩43,056 | -0.37% | 73.5만 |
|---|
| 2026.04.07 | ₩41,286 | ₩41,494 | ₩40,857 | ₩41,487 | +0.49% | 79.8만 |
|---|
| 2026.04.06 | ₩41,273 | ₩41,454 | ₩41,166 | ₩41,447 | +0.42% | 62.9만 |
|---|
| 2026.04.02 | ₩40,656 | ₩41,407 | ₩40,549 | ₩41,206 | +1.35% | 87.6만 |
|---|
| 2026.04.01 | ₩41,380 | ₩41,682 | ₩41,293 | ₩41,447 | +0.16% | 95.9만 |
|---|
| 2026.03.31 | ₩40,147 | ₩40,924 | ₩40,026 | ₩40,897 | +1.87% | 101.1만 |
|---|
| 2026.03.30 | ₩40,053 | ₩40,066 | ₩39,409 | ₩39,557 | -1.24% | 68.1만 |
|---|
| 2026.03.27 | ₩40,160 | ₩40,200 | ₩39,653 | ₩39,758 | -1.00% | 80만 |
|---|
| 2026.03.26 | ₩40,763 | ₩40,964 | ₩40,267 | ₩40,294 | -1.15% | 136.9만 |
|---|
| 2026.03.25 | ₩41,407 | ₩41,461 | ₩41,058 | ₩41,219 | -0.45% | 74.8만 |
|---|
| 2026.03.24 | ₩40,683 | ₩41,125 | ₩40,616 | ₩40,938 | +0.63% | 92만 |
|---|
| 2026.03.23 | ₩41,219 | ₩41,675 | ₩40,964 | ₩41,152 | -0.16% | 55.3만 |
|---|
| 2026.03.20 | ₩41,300 | ₩41,340 | ₩40,294 | ₩40,509 | -1.92% | 55.1만 |
|---|
| 2026.03.19 | ₩41,045 | ₩41,648 | ₩40,958 | ₩41,461 | +1.01% | 84.5만 |
|---|
| 2026.03.18 | ₩41,997 | ₩42,077 | ₩41,521 | ₩41,541 | -1.09% | 102.4만 |
|---|
| 2026.03.17 | ₩42,332 | ₩42,359 | ₩42,077 | ₩42,171 | -0.38% | 54.3만 |
|---|
| 2026.03.16 | ₩41,890 | ₩42,225 | ₩41,883 | ₩42,104 | +0.51% | 64.2만 |
|---|
| 2026.03.13 | ₩41,997 | ₩42,178 | ₩41,367 | ₩41,447 | -1.31% | 40.7만 |
|---|
| 2026.03.12 | ₩42,158 | ₩42,198 | ₩41,715 | ₩41,782 | -0.89% | 83.4만 |
|---|
| 2026.03.11 | ₩42,547 | ₩42,788 | ₩42,359 | ₩42,574 | +0.06% | 110.1만 |
|---|
| 2026.03.10 | ₩42,815 | ₩43,231 | ₩42,604 | ₩42,681 | -0.31% | 113.2만 |
|---|
| 2026.03.09 | ₩41,689 | ₩42,708 | ₩41,367 | ₩42,694 | +2.41% | 172.4만 |
|---|
| 2026.03.06 | ₩42,024 | ₩42,346 | ₩41,856 | ₩42,158 | +0.32% | 137.8만 |
|---|
| 2026.03.05 | ₩42,949 | ₩43,019 | ₩42,218 | ₩42,600 | -0.81% | 259.9만 |
|---|
| 2026.03.04 | ₩43,056 | ₩43,291 | ₩42,855 | ₩43,217 | +0.37% | 76.2만 |
|---|
| 2026.03.03 | ₩42,493 | ₩42,899 | ₩41,984 | ₩42,802 | +0.73% | 86.2만 |
|---|
| 2026.03.02 | ₩43,365 | ₩43,874 | ₩43,284 | ₩43,727 | +0.83% | 118.7만 |
|---|
| 2026.02.27 | ₩43,995 | ₩44,189 | ₩43,928 | ₩44,116 | +0.27% | 95.8만 |
|---|
| 2026.02.26 | ₩44,518 | ₩44,518 | ₩43,888 | ₩44,317 | -0.45% | 163.6만 |
|---|
| 2026.02.25 | ₩44,250 | ₩44,431 | ₩44,236 | ₩44,411 | +0.36% | 176.4만 |
|---|
| 2026.02.24 | ₩43,673 | ₩44,129 | ₩43,539 | ₩44,102 | +0.98% | 75.5만 |
|---|
| 2026.02.23 | ₩44,022 | ₩44,176 | ₩43,673 | ₩43,807 | -0.49% | 77.2만 |
|---|
| 2026.02.20 | ₩43,740 | ₩44,243 | ₩43,727 | ₩44,236 | +1.13% | 65.1만 |
|---|
| 2026.02.19 | ₩43,606 | ₩43,760 | ₩43,512 | ₩43,700 | +0.22% | 73.9만 |
|---|
| 2026.02.18 | ₩43,754 | ₩44,055 | ₩43,720 | ₩43,861 | +0.25% | 90.7만 |
|---|
| 2026.02.17 | ₩43,271 | ₩43,740 | ₩43,150 | ₩43,646 | +0.87% | 101.9만 |
|---|
| 2026.02.13 | ₩43,472 | ₩43,680 | ₩43,271 | ₩43,485 | +0.03% | 58.3만 |
|---|
| 2026.02.12 | ₩43,995 | ₩44,082 | ₩43,331 | ₩43,365 | -1.43% | 68.4만 |
|---|
| 2026.02.11 | ₩44,129 | ₩44,129 | ₩43,687 | ₩43,982 | -0.33% | 71.8만 |
|---|
| 2026.02.10 | ₩44,129 | ₩44,129 | ₩43,841 | ₩43,861 | -0.61% | 54.3만 |
|---|
| 2026.02.09 | ₩43,780 | ₩44,156 | ₩43,740 | ₩44,062 | +0.64% | 59.4만 |
|---|
| 2026.02.06 | ₩43,137 | ₩43,736 | ₩43,137 | ₩43,700 | +1.31% | 43.8만 |
|---|
| 2026.02.05 | ₩42,855 | ₩43,150 | ₩42,647 | ₩42,708 | -0.34% | 64.5만 |
|---|
| 2026.02.04 | ₩43,740 | ₩43,740 | ₩42,929 | ₩43,284 | -1.04% | 52.5만 |
|---|
| 2026.02.03 | ₩43,914 | ₩43,982 | ₩43,157 | ₩43,552 | -0.82% | 42.7만 |
|---|
| 2026.02.02 | ₩43,579 | ₩44,008 | ₩43,579 | ₩43,995 | +0.95% | 46.5만 |
|---|
| 2026.01.30 | ₩43,780 | ₩43,941 | ₩43,405 | ₩43,579 | -0.46% | 74.9만 |
|---|
| 2026.01.29 | ₩44,022 | ₩44,035 | ₩43,365 | ₩44,035 | +0.03% | 55만 |
|---|
| 2026.01.28 | ₩44,049 | ₩44,049 | ₩43,767 | ₩43,901 | -0.33% | 67.9만 |
|---|
| 2026.01.27 | ₩43,968 | ₩44,169 | ₩43,901 | ₩44,142 | +0.40% | 48만 |
|---|
| 2026.01.26 | ₩43,499 | ₩43,747 | ₩43,499 | ₩43,619 | +0.28% | 95.7만 |
|---|
| 2026.01.23 | ₩43,244 | ₩43,440 | ₩43,137 | ₩43,432 | +0.43% | 113.5만 |
|---|
| 2026.01.22 | ₩43,418 | ₩43,432 | ₩43,164 | ₩43,257 | -0.37% | 69만 |
|---|
| 2026.01.21 | ₩43,070 | ₩43,418 | ₩42,815 | ₩43,190 | +0.28% | 104.7만 |
|---|
| 2026.01.20 | ₩43,204 | ₩43,351 | ₩42,895 | ₩42,949 | -0.59% | 107.1만 |
|---|
| 2026.01.16 | ₩43,861 | ₩43,941 | ₩43,680 | ₩43,888 | +0.06% | 123.5만 |
|---|
| 2026.01.15 | ₩43,941 | ₩43,941 | ₩43,693 | ₩43,740 | -0.46% | 66.5만 |
|---|
| 2026.01.14 | ₩43,619 | ₩43,700 | ₩43,383 | ₩43,552 | -0.15% | 131.3만 |
|---|
| 2026.01.13 | ₩43,982 | ₩43,982 | ₩43,666 | ₩43,767 | -0.49% | 140만 |
|---|
| 2026.01.12 | ₩43,727 | ₩43,988 | ₩43,727 | ₩43,982 | +0.58% | 115.9만 |
|---|
| 2026.01.09 | ₩43,472 | ₩43,776 | ₩43,432 | ₩43,713 | +0.56% | 183.6만 |
|---|
| 2026.01.08 | ₩43,392 | ₩43,418 | ₩43,164 | ₩43,244 | -0.34% | 78.2만 |
|---|
| 2026.01.07 | ₩43,539 | ₩43,593 | ₩43,371 | ₩43,392 | -0.34% | 122.2만 |
|---|
| 2026.01.06 | ₩43,432 | ₩43,547 | ₩43,351 | ₩43,526 | +0.22% | 64.8만 |
|---|
| 2026.01.05 | ₩43,070 | ₩43,324 | ₩43,016 | ₩43,298 | +0.53% | 92.8만 |
|---|
| 2026.01.02 | ₩42,788 | ₩42,909 | ₩42,627 | ₩42,869 | +0.19% | 91.6만 |
|---|
| 2025.12.31 | ₩42,641 | ₩42,641 | ₩42,399 | ₩42,413 | -0.53% | 83.2만 |
|---|
| 2025.12.30 | ₩42,734 | ₩42,775 | ₩42,647 | ₩42,667 | -0.16% | 50.9만 |
|---|
| 2025.12.29 | ₩42,614 | ₩42,704 | ₩42,520 | ₩42,654 | +0.09% | 61.3만 |
|---|
| 2025.12.26 | ₩42,815 | ₩42,815 | ₩42,688 | ₩42,788 | -0.06% | 31.1만 |
|---|
| 2025.12.24 | ₩42,815 | ₩42,936 | ₩42,788 | ₩42,922 | +0.25% | 34.6만 |
|---|
| 2025.12.23 | ₩42,627 | ₩42,815 | ₩42,627 | ₩42,815 | +0.44% | 76.8만 |
|---|
| 2025.12.22 | ₩42,681 | ₩42,681 | ₩42,346 | ₩42,547 | -0.31% | 56.4만 |
|---|
| 2025.12.19 | ₩42,131 | ₩42,386 | ₩42,118 | ₩42,319 | +0.45% | 57.6만 |
|---|
| 2025.12.18 | ₩42,010 | ₩42,131 | ₩41,849 | ₩41,957 | -0.13% | 103만 |
|---|
| 2025.12.17 | ₩42,118 | ₩42,118 | ₩41,554 | ₩41,581 | -1.27% | 595.8만 |
|---|
| 2025.12.16 | ₩42,091 | ₩42,158 | ₩41,849 | ₩42,010 | -0.19% | 151.2만 |
|---|
| 2025.12.15 | ₩42,466 | ₩42,466 | ₩42,132 | ₩42,212 | -0.60% | 62만 |
|---|
| 2025.12.12 | ₩42,560 | ₩42,560 | ₩42,057 | ₩42,198 | -0.85% | 46.4만 |
|---|
| 2025.12.11 | ₩42,372 | ₩42,627 | ₩42,248 | ₩42,627 | +0.60% | 35만 |
|---|
| 2025.12.10 | ₩42,064 | ₩42,486 | ₩41,997 | ₩42,453 | +0.92% | 45.6만 |
|---|
| 2025.12.09 | ₩42,051 | ₩42,155 | ₩41,984 | ₩41,984 | -0.16% | 52.1만 |
|---|
| 2025.12.08 | ₩42,265 | ₩42,265 | ₩42,010 | ₩42,144 | -0.29% | 47.8만 |
|---|
| 2025.12.05 | ₩42,292 | ₩42,359 | ₩42,057 | ₩42,091 | -0.48% | 52.8만 |
|---|
| 2025.12.04 | ₩42,319 | ₩42,319 | ₩42,091 | ₩42,171 | -0.35% | 31.9만 |
|---|
| 2025.12.03 | ₩42,024 | ₩42,252 | ₩41,930 | ₩42,212 | +0.45% | 53만 |
|---|
| 2025.12.02 | ₩42,064 | ₩42,091 | ₩41,890 | ₩42,010 | -0.13% | 70.4만 |
|---|
| 2025.12.01 | ₩42,118 | ₩42,151 | ₩41,903 | ₩41,930 | -0.45% | 39.8만 |
|---|
| 2025.11.28 | ₩42,212 | ₩42,386 | ₩42,171 | ₩42,386 | +0.41% | 28.3만 |
|---|
| 2025.11.26 | ₩41,957 | ₩42,225 | ₩41,917 | ₩42,131 | +0.42% | 87.6만 |
|---|
| 2025.11.25 | ₩41,474 | ₩41,782 | ₩41,206 | ₩41,742 | +0.65% | 52만 |
|---|
| 2025.11.24 | ₩40,911 | ₩41,306 | ₩40,911 | ₩41,273 | +0.88% | 47.8만 |
|---|
| 2025.11.21 | ₩40,723 | ₩41,072 | ₩40,415 | ₩40,844 | +0.30% | 149만 |
|---|
| 2025.11.20 | ₩41,501 | ₩41,675 | ₩40,468 | ₩40,468 | -2.49% | 62.9만 |
|---|
| 2025.11.19 | ₩40,964 | ₩41,306 | ₩40,824 | ₩41,052 | +0.21% | 78.9만 |
|---|
| 2025.11.18 | ₩41,072 | ₩41,179 | ₩40,710 | ₩40,978 | -0.23% | 68.7만 |
|---|
| 2025.11.17 | ₩41,622 | ₩41,809 | ₩41,206 | ₩41,367 | -0.61% | 82.1만 |
|---|
| 2025.11.14 | ₩41,447 | ₩41,876 | ₩41,313 | ₩41,756 | +0.74% | 82만 |
|---|
| 2025.11.13 | ₩42,346 | ₩42,346 | ₩41,762 | ₩41,849 | -1.17% | 56만 |
|---|
| 2025.11.12 | ₩42,399 | ₩42,453 | ₩42,326 | ₩42,439 | +0.09% | 42.6만 |
|---|
| 2025.11.11 | ₩42,118 | ₩42,312 | ₩42,051 | ₩42,279 | +0.38% | 35.8만 |
|---|
| 2025.11.10 | ₩41,863 | ₩42,098 | ₩41,742 | ₩42,051 | +0.45% | 57.2만 |
|---|
| 2025.11.07 | ₩41,327 | ₩41,581 | ₩41,038 | ₩41,554 | +0.55% | 52.6만 |
|---|
| 2025.11.06 | ₩41,702 | ₩41,715 | ₩41,394 | ₩41,461 | -0.58% | 71.6만 |
|---|
| 2025.11.05 | ₩41,487 | ₩41,863 | ₩41,487 | ₩41,742 | +0.61% | 37.2만 |
|---|
| 2025.11.04 | ₩41,514 | ₩41,769 | ₩41,454 | ₩41,501 | -0.03% | 55.7만 |
|---|
| 2025.11.03 | ₩42,037 | ₩42,037 | ₩41,777 | ₩41,943 | -0.22% | 35.2만 |
|---|
| 2025.10.31 | ₩42,064 | ₩42,064 | ₩41,729 | ₩41,917 | -0.35% | 69.4만 |
|---|
| 2025.10.30 | ₩42,091 | ₩42,218 | ₩41,997 | ₩42,024 | -0.16% | 64.9만 |
|---|
| 2025.10.29 | ₩42,346 | ₩42,413 | ₩41,997 | ₩42,252 | -0.22% | 87.2만 |
|---|
| 2025.10.28 | ₩42,386 | ₩42,386 | ₩42,252 | ₩42,292 | -0.22% | 36.6만 |
|---|
| 2025.10.27 | ₩42,238 | ₩42,339 | ₩42,171 | ₩42,319 | +0.19% | 34.3만 |
|---|
| 2025.10.24 | ₩41,943 | ₩42,024 | ₩41,903 | ₩41,943 | 0.00% | 43.8만 |
|---|
| 2025.10.23 | ₩41,622 | ₩41,823 | ₩41,622 | ₩41,715 | +0.23% | 25.3만 |
|---|
| 2025.10.22 | ₩41,796 | ₩41,796 | ₩41,273 | ₩41,514 | -0.67% | 38.2만 |
|---|
| 2025.10.21 | ₩41,836 | ₩41,836 | ₩41,675 | ₩41,729 | -0.26% | 68.2만 |
|---|
| 2025.10.20 | ₩41,756 | ₩41,943 | ₩41,756 | ₩41,890 | +0.32% | 39.8만 |
|---|
| 2025.10.17 | ₩41,327 | ₩41,561 | ₩41,199 | ₩41,541 | +0.52% | 35.2만 |
|---|
| 2025.10.16 | ₩41,769 | ₩41,782 | ₩41,273 | ₩41,447 | -0.77% | 29만 |
|---|
| 2025.10.15 | ₩41,702 | ₩41,809 | ₩41,233 | ₩41,554 | -0.35% | 161.4만 |
|---|
| 2025.10.14 | ₩41,032 | ₩41,581 | ₩40,790 | ₩41,447 | +1.01% | 32.2만 |
|---|
| 2025.10.13 | ₩41,166 | ₩41,474 | ₩41,152 | ₩41,367 | +0.49% | 33.6만 |
|---|
| 2025.10.10 | ₩41,622 | ₩41,689 | ₩40,710 | ₩40,710 | -2.19% | 38.3만 |
|---|