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 | ₩46,793 | ₩46,860 | ₩46,653 | ₩46,860 | +0.14% | 35.1만 |
| 2026.10.08 | ₩46,686 | ₩46,820 | ₩46,372 | ₩46,566 | -0.26% | 45.3만 |
| 2026.10.07 | ₩46,833 | ₩46,993 | ₩46,673 | ₩46,967 | +0.29% | 52.3만 |
| 2026.10.06 | ₩47,368 | ₩47,515 | ₩47,301 | ₩47,327 | -0.08% | 47만 |
| 2026.10.05 | ₩46,873 | ₩47,241 | ₩46,846 | ₩47,140 | +0.57% | 61.2만 |
| 2026.10.02 | ₩46,913 | ₩47,007 | ₩46,699 | ₩46,900 | -0.03% | 39.9만 |
| 2026.10.01 | ₩46,579 | ₩46,579 | ₩46,157 | ₩46,419 | -0.34% | 52.6만 |
| 2026.09.30 | ₩46,913 | ₩46,980 | ₩46,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,512 |
| -0.85% |
| 40.4만 |
| 2026.09.29 | ₩46,793 | ₩46,846 | ₩46,586 | ₩46,820 | +0.06% | 56.5만 |
|---|
| 2026.09.28 | ₩46,713 | ₩46,940 | ₩46,499 | ₩46,713 | 0.00% | 48.3만 |
|---|
| 2026.09.25 | ₩46,833 | ₩47,034 | ₩46,686 | ₩47,034 | +0.43% | 32.6만 |
|---|
| 2026.09.24 | ₩46,459 | ₩46,753 | ₩46,312 | ₩46,619 | +0.35% | 41.8만 |
|---|
| 2026.09.23 | ₩46,993 | ₩46,993 | ₩46,553 | ₩46,699 | -0.63% | 48.4만 |
|---|
| 2026.09.22 | ₩47,114 | ₩47,274 | ₩47,013 | ₩47,194 | +0.17% | 47.8만 |
|---|
| 2026.09.21 | ₩46,820 | ₩47,148 | ₩46,643 | ₩47,060 | +0.51% | 42만 |
|---|
| 2026.09.18 | ₩46,352 | ₩46,406 | ₩46,158 | ₩46,406 | +0.12% | 44.8만 |
|---|
| 2026.09.17 | ₩46,499 | ₩46,499 | ₩46,301 | ₩46,392 | -0.23% | 38만 |
|---|
| 2026.09.16 | ₩46,165 | ₩46,312 | ₩45,637 | ₩45,925 | -0.52% | 49.3만 |
|---|
| 2026.09.15 | ₩46,138 | ₩46,138 | ₩45,844 | ₩45,898 | -0.52% | 50.9만 |
|---|
| 2026.09.14 | ₩46,178 | ₩46,385 | ₩46,025 | ₩46,205 | +0.06% | 32.2만 |
|---|
| 2026.09.11 | ₩46,793 | ₩46,864 | ₩46,626 | ₩46,673 | -0.26% | 35.9만 |
|---|
| 2026.09.10 | ₩46,312 | ₩46,466 | ₩46,218 | ₩46,285 | -0.06% | 60.1만 |
|---|
| 2026.09.09 | ₩46,793 | ₩46,800 | ₩46,526 | ₩46,633 | -0.34% | 41만 |
|---|
| 2026.09.08 | ₩47,140 | ₩47,194 | ₩46,993 | ₩47,007 | -0.28% | 34.5만 |
|---|
| 2026.09.04 | ₩47,020 | ₩47,154 | ₩47,012 | ₩47,140 | +0.26% | 39.3만 |
|---|
| 2026.09.03 | ₩46,860 | ₩47,054 | ₩46,646 | ₩47,047 | +0.40% | 35.6만 |
|---|
| 2026.09.02 | ₩46,646 | ₩46,746 | ₩46,551 | ₩46,699 | +0.11% | 46.7만 |
|---|
| 2026.09.01 | ₩46,713 | ₩46,780 | ₩46,446 | ₩46,579 | -0.29% | 54.8만 |
|---|
| 2026.08.31 | ₩47,181 | ₩47,181 | ₩46,893 | ₩47,007 | -0.37% | 39만 |
|---|
| 2026.08.28 | ₩47,541 | ₩47,668 | ₩47,241 | ₩47,287 | -0.53% | 77.2만 |
|---|
| 2026.08.27 | ₩47,408 | ₩47,448 | ₩47,261 | ₩47,408 | 0.00% | 52.9만 |
|---|
| 2026.08.26 | ₩47,421 | ₩47,461 | ₩47,227 | ₩47,341 | -0.17% | 38.8만 |
|---|
| 2026.08.25 | ₩47,488 | ₩47,488 | ₩47,281 | ₩47,434 | -0.11% | 42.9만 |
|---|
| 2026.08.24 | ₩47,261 | ₩47,287 | ₩47,094 | ₩47,234 | -0.06% | 49만 |
|---|
| 2026.08.21 | ₩47,461 | ₩47,468 | ₩47,307 | ₩47,381 | -0.17% | 47.1만 |
|---|
| 2026.08.20 | ₩47,194 | ₩47,434 | ₩47,114 | ₩47,167 | -0.06% | 62.4만 |
|---|
| 2026.08.19 | ₩47,501 | ₩47,501 | ₩47,274 | ₩47,368 | -0.28% | 44.7만 |
|---|
| 2026.08.18 | ₩47,461 | ₩47,508 | ₩47,247 | ₩47,247 | -0.45% | 55.3만 |
|---|
| 2026.08.17 | ₩48,022 | ₩48,076 | ₩47,842 | ₩47,875 | -0.31% | 42.1만 |
|---|
| 2026.08.14 | ₩48,116 | ₩48,129 | ₩47,862 | ₩47,969 | -0.31% | 43.7만 |
|---|
| 2026.08.13 | ₩47,996 | ₩48,204 | ₩47,915 | ₩48,089 | +0.19% | 48.3만 |
|---|
| 2026.08.12 | ₩48,009 | ₩48,009 | ₩47,822 | ₩47,889 | -0.25% | 39.7만 |
|---|
| 2026.08.11 | ₩47,942 | ₩47,942 | ₩47,615 | ₩47,675 | -0.56% | 38만 |
|---|
| 2026.08.10 | ₩47,849 | ₩47,929 | ₩47,715 | ₩47,755 | -0.20% | 37.2만 |
|---|
| 2026.08.07 | ₩47,942 | ₩47,942 | ₩47,635 | ₩47,809 | -0.28% | 57.1만 |
|---|
| 2026.08.06 | ₩47,702 | ₩47,855 | ₩47,541 | ₩47,581 | -0.25% | 40.5만 |
|---|
| 2026.08.05 | ₩48,076 | ₩48,105 | ₩47,688 | ₩47,688 | -0.81% | 64.3만 |
|---|
| 2026.08.04 | ₩47,287 | ₩47,849 | ₩47,287 | ₩47,728 | +0.93% | 51.1만 |
|---|
| 2026.08.03 | ₩46,566 | ₩47,007 | ₩46,526 | ₩46,967 | +0.86% | 83.4만 |
|---|
| 2026.07.31 | ₩46,526 | ₩46,593 | ₩45,965 | ₩46,486 | -0.09% | 50.2만 |
|---|
| 2026.07.30 | ₩45,911 | ₩46,352 | ₩45,764 | ₩46,312 | +0.87% | 109.5만 |
|---|
| 2026.07.29 | ₩45,671 | ₩45,965 | ₩45,136 | ₩45,176 | -1.08% | 89.5만 |
|---|
| 2026.07.28 | ₩45,590 | ₩45,898 | ₩45,457 | ₩45,764 | +0.38% | 49.5만 |
|---|
| 2026.07.27 | ₩46,245 | ₩46,259 | ₩45,584 | ₩45,858 | -0.84% | 46.1만 |
|---|
| 2026.07.24 | ₩45,844 | ₩46,125 | ₩45,704 | ₩45,804 | -0.09% | 52.1만 |
|---|
| 2026.07.23 | ₩45,684 | ₩45,965 | ₩45,577 | ₩45,804 | +0.26% | 50.2만 |
|---|
| 2026.07.22 | ₩46,205 | ₩46,365 | ₩46,152 | ₩46,232 | +0.06% | 41만 |
|---|
| 2026.07.21 | ₩46,205 | ₩46,399 | ₩45,965 | ₩46,339 | +0.29% | 67.3만 |
|---|
| 2026.07.20 | ₩46,005 | ₩46,125 | ₩45,711 | ₩45,764 | -0.52% | 46.9만 |
|---|
| 2026.07.17 | ₩45,537 | ₩46,084 | ₩45,430 | ₩45,818 | +0.62% | 48.9만 |
|---|
| 2026.07.16 | ₩46,272 | ₩46,446 | ₩46,005 | ₩46,205 | -0.14% | 44만 |
|---|
| 2026.07.15 | ₩46,606 | ₩46,619 | ₩46,198 | ₩46,606 | 0.00% | 41.3만 |
|---|
| 2026.07.14 | ₩46,379 | ₩46,579 | ₩46,245 | ₩46,352 | -0.06% | 40만 |
|---|
| 2026.07.13 | ₩46,299 | ₩46,352 | ₩45,963 | ₩46,005 | -0.63% | 31.2만 |
|---|
| 2026.07.10 | ₩46,646 | ₩46,713 | ₩46,299 | ₩46,639 | -0.01% | 41.8만 |
|---|
| 2026.07.09 | ₩46,646 | ₩46,800 | ₩46,446 | ₩46,713 | +0.14% | 55.6만 |
|---|
| 2026.07.08 | ₩46,112 | ₩46,406 | ₩45,918 | ₩46,312 | +0.43% | 90.4만 |
|---|
| 2026.07.07 | ₩46,913 | ₩46,953 | ₩46,439 | ₩46,619 | -0.63% | 29만 |
|---|
| 2026.07.06 | ₩47,181 | ₩47,307 | ₩47,067 | ₩47,221 | +0.08% | 56.9만 |
|---|
| 2026.07.02 | ₩46,887 | ₩47,181 | ₩46,312 | ₩46,686 | -0.43% | 55.3만 |
|---|
| 2026.07.01 | ₩46,846 | ₩46,900 | ₩46,579 | ₩46,593 | -0.54% | 65.1만 |
|---|
| 2026.06.30 | ₩46,699 | ₩47,181 | ₩46,633 | ₩47,087 | +0.83% | 105.1만 |
|---|
| 2026.06.29 | ₩46,192 | ₩46,639 | ₩45,923 | ₩46,593 | +0.87% | 83.7만 |
|---|
| 2026.06.26 | ₩45,671 | ₩46,225 | ₩45,671 | ₩45,871 | +0.44% | 72.6만 |
|---|
| 2026.06.25 | ₩46,419 | ₩46,459 | ₩45,911 | ₩46,178 | -0.52% | 104.5만 |
|---|
| 2026.06.24 | ₩45,791 | ₩46,085 | ₩45,624 | ₩45,804 | +0.03% | 35.5만 |
|---|
| 2026.06.23 | ₩45,671 | ₩46,138 | ₩45,671 | ₩45,778 | +0.23% | 55.2만 |
|---|
| 2026.06.22 | ₩47,020 | ₩47,047 | ₩46,659 | ₩46,726 | -0.63% | 50.3만 |
|---|
| 2026.06.18 | ₩46,806 | ₩46,900 | ₩46,619 | ₩46,766 | -0.09% | 47.9만 |
|---|
| 2026.06.17 | ₩46,646 | ₩46,766 | ₩46,031 | ₩46,058 | -1.26% | 55.8만 |
|---|
| 2026.06.16 | ₩46,566 | ₩46,606 | ₩46,245 | ₩46,245 | -0.69% | 63.9만 |
|---|
| 2026.06.15 | ₩46,486 | ₩46,553 | ₩46,352 | ₩46,472 | -0.03% | 39만 |
|---|
| 2026.06.12 | ₩45,577 | ₩45,804 | ₩45,276 | ₩45,711 | +0.29% | 47.1만 |
|---|
| 2026.06.11 | ₩44,722 | ₩45,697 | ₩44,615 | ₩45,604 | +1.97% | 48.5만 |
|---|
| 2026.06.10 | ₩44,936 | ₩45,190 | ₩44,294 | ₩44,294 | -1.43% | 69만 |
|---|
| 2026.06.09 | ₩45,537 | ₩45,851 | ₩44,294 | ₩45,163 | -0.82% | 85.9만 |
|---|
| 2026.06.08 | ₩45,417 | ₩45,484 | ₩45,109 | ₩45,163 | -0.56% | 78.6만 |
|---|
| 2026.06.05 | ₩45,844 | ₩45,871 | ₩44,815 | ₩44,922 | -2.01% | 64.6만 |
|---|
| 2026.06.04 | ₩45,871 | ₩46,365 | ₩45,844 | ₩46,205 | +0.73% | 47.4만 |
|---|
| 2026.06.03 | ₩46,419 | ₩46,432 | ₩46,098 | ₩46,098 | -0.69% | 59.4만 |
|---|
| 2026.06.02 | ₩46,339 | ₩46,452 | ₩46,205 | ₩46,406 | +0.14% | 43.9만 |
|---|
| 2026.06.01 | ₩46,031 | ₩46,432 | ₩45,965 | ₩46,245 | +0.46% | 46.3만 |
|---|
| 2026.05.29 | ₩46,232 | ₩46,337 | ₩46,051 | ₩46,165 | -0.14% | 46.7만 |
|---|
| 2026.05.28 | ₩45,871 | ₩46,205 | ₩45,731 | ₩46,098 | +0.50% | 326.9만 |
|---|
| 2026.05.27 | ₩46,031 | ₩46,045 | ₩45,644 | ₩45,858 | -0.38% | 46.6만 |
|---|
| 2026.05.26 | ₩45,724 | ₩46,005 | ₩45,724 | ₩45,911 | +0.41% | 49.2만 |
|---|
| 2026.05.22 | ₩45,430 | ₩45,457 | ₩45,230 | ₩45,283 | -0.32% | 36.2만 |
|---|
| 2026.05.21 | ₩44,882 | ₩45,443 | ₩44,842 | ₩45,283 | +0.89% | 57.4만 |
|---|
| 2026.05.20 | ₩44,548 | ₩45,123 | ₩44,413 | ₩45,083 | +1.20% | 43.4만 |
|---|
| 2026.05.19 | ₩44,441 | ₩44,642 | ₩44,241 | ₩44,388 | -0.12% | 48.6만 |
|---|
| 2026.05.18 | ₩44,802 | ₩44,889 | ₩44,395 | ₩44,735 | -0.15% | 47.9만 |
|---|
| 2026.05.15 | ₩44,802 | ₩44,856 | ₩44,588 | ₩44,628 | -0.39% | 38.7만 |
|---|
| 2026.05.14 | ₩45,216 | ₩45,443 | ₩45,203 | ₩45,377 | +0.35% | 32.4만 |
|---|
| 2026.05.13 | ₩44,869 | ₩45,223 | ₩44,695 | ₩45,176 | +0.68% | 39.6만 |
|---|
| 2026.05.12 | ₩44,869 | ₩44,929 | ₩44,495 | ₩44,896 | +0.06% | 43.2만 |
|---|
| 2026.05.11 | ₩45,123 | ₩45,256 | ₩45,083 | ₩45,150 | +0.06% | 52.4만 |
|---|
| 2026.05.08 | ₩45,203 | ₩45,203 | ₩45,003 | ₩45,163 | -0.09% | 69.1만 |
|---|
| 2026.05.07 | ₩45,403 | ₩45,403 | ₩44,762 | ₩44,829 | -1.27% | 47.1만 |
|---|
| 2026.05.06 | ₩45,136 | ₩45,451 | ₩45,069 | ₩45,430 | +0.65% | 55.2만 |
|---|
| 2026.05.05 | ₩44,294 | ₩44,448 | ₩44,121 | ₩44,428 | +0.30% | 45.6만 |
|---|
| 2026.05.04 | ₩44,014 | ₩44,268 | ₩43,720 | ₩43,920 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩44,281 | ₩44,495 | ₩44,187 | ₩44,201 | -0.18% | 45.5만 |
|---|
| 2026.04.30 | ₩43,947 | ₩44,281 | ₩43,720 | ₩44,228 | +0.64% | 62.7만 |
|---|
| 2026.04.29 | ₩43,586 | ₩43,586 | ₩43,252 | ₩43,426 | -0.37% | 48만 |
|---|
| 2026.04.28 | ₩43,720 | ₩43,775 | ₩43,533 | ₩43,626 | -0.21% | 55.1만 |
|---|
| 2026.04.27 | ₩44,081 | ₩44,121 | ₩43,907 | ₩44,014 | -0.15% | 38.6만 |
|---|
| 2026.04.24 | ₩43,894 | ₩44,054 | ₩43,680 | ₩44,054 | +0.37% | 70.2만 |
|---|
| 2026.04.23 | ₩43,880 | ₩44,034 | ₩43,279 | ₩43,653 | -0.52% | 79만 |
|---|
| 2026.04.22 | ₩43,827 | ₩43,907 | ₩43,686 | ₩43,894 | +0.15% | 45.1만 |
|---|
| 2026.04.21 | ₩44,000 | ₩44,000 | ₩43,332 | ₩43,412 | -1.34% | 49.9만 |
|---|
| 2026.04.20 | ₩44,147 | ₩44,194 | ₩43,934 | ₩44,114 | -0.08% | 58.5만 |
|---|
| 2026.04.17 | ₩44,334 | ₩44,582 | ₩44,254 | ₩44,361 | +0.06% | 60만 |
|---|
| 2026.04.16 | ₩43,987 | ₩43,987 | ₩43,660 | ₩43,773 | -0.49% | 55.9만 |
|---|
| 2026.04.15 | ₩43,947 | ₩43,994 | ₩43,733 | ₩43,947 | 0.00% | 50.3만 |
|---|
| 2026.04.14 | ₩43,680 | ₩43,960 | ₩43,626 | ₩43,960 | +0.64% | 45.2만 |
|---|
| 2026.04.13 | ₩42,905 | ₩43,519 | ₩42,865 | ₩43,426 | +1.21% | 50.4만 |
|---|
| 2026.04.10 | ₩43,279 | ₩43,355 | ₩43,045 | ₩43,105 | -0.40% | 62.8만 |
|---|
| 2026.04.09 | ₩42,704 | ₩43,199 | ₩42,624 | ₩43,052 | +0.81% | 66.8만 |
|---|
| 2026.04.08 | ₩43,065 | ₩43,065 | ₩42,611 | ₩42,905 | -0.37% | 73.5만 |
|---|
| 2026.04.07 | ₩41,141 | ₩41,348 | ₩40,713 | ₩41,341 | +0.49% | 79.8만 |
|---|
| 2026.04.06 | ₩41,128 | ₩41,308 | ₩41,021 | ₩41,301 | +0.42% | 62.9만 |
|---|
| 2026.04.02 | ₩40,513 | ₩41,261 | ₩40,406 | ₩41,061 | +1.35% | 87.6만 |
|---|
| 2026.04.01 | ₩41,235 | ₩41,535 | ₩41,148 | ₩41,301 | +0.16% | 95.9만 |
|---|
| 2026.03.31 | ₩40,005 | ₩40,780 | ₩39,885 | ₩40,753 | +1.87% | 101.1만 |
|---|
| 2026.03.30 | ₩39,912 | ₩39,925 | ₩39,270 | ₩39,417 | -1.24% | 68.1만 |
|---|
| 2026.03.27 | ₩40,019 | ₩40,059 | ₩39,514 | ₩39,618 | -1.00% | 80만 |
|---|
| 2026.03.26 | ₩40,620 | ₩40,820 | ₩40,125 | ₩40,152 | -1.15% | 136.9만 |
|---|
| 2026.03.25 | ₩41,261 | ₩41,315 | ₩40,914 | ₩41,074 | -0.45% | 74.8만 |
|---|
| 2026.03.24 | ₩40,540 | ₩40,981 | ₩40,473 | ₩40,794 | +0.63% | 92만 |
|---|
| 2026.03.23 | ₩41,074 | ₩41,528 | ₩40,820 | ₩41,007 | -0.16% | 55.3만 |
|---|
| 2026.03.20 | ₩41,154 | ₩41,194 | ₩40,152 | ₩40,366 | -1.92% | 55.1만 |
|---|
| 2026.03.19 | ₩40,900 | ₩41,502 | ₩40,814 | ₩41,315 | +1.01% | 84.5만 |
|---|
| 2026.03.18 | ₩41,849 | ₩41,929 | ₩41,375 | ₩41,395 | -1.09% | 102.4만 |
|---|
| 2026.03.17 | ₩42,183 | ₩42,210 | ₩41,929 | ₩42,023 | -0.38% | 54.3만 |
|---|
| 2026.03.16 | ₩41,742 | ₩42,076 | ₩41,736 | ₩41,956 | +0.51% | 64.2만 |
|---|
| 2026.03.13 | ₩41,849 | ₩42,030 | ₩41,221 | ₩41,301 | -1.31% | 40.7만 |
|---|
| 2026.03.12 | ₩42,009 | ₩42,050 | ₩41,569 | ₩41,635 | -0.89% | 83.4만 |
|---|
| 2026.03.11 | ₩42,397 | ₩42,638 | ₩42,210 | ₩42,424 | +0.06% | 110.1만 |
|---|
| 2026.03.10 | ₩42,664 | ₩43,078 | ₩42,454 | ₩42,531 | -0.31% | 113.2만 |
|---|
| 2026.03.09 | ₩41,542 | ₩42,557 | ₩41,221 | ₩42,544 | +2.41% | 172.4만 |
|---|
| 2026.03.06 | ₩41,876 | ₩42,197 | ₩41,709 | ₩42,009 | +0.32% | 137.8만 |
|---|
| 2026.03.05 | ₩42,798 | ₩42,867 | ₩42,070 | ₩42,450 | -0.81% | 259.9만 |
|---|
| 2026.03.04 | ₩42,905 | ₩43,139 | ₩42,704 | ₩43,065 | +0.37% | 76.2만 |
|---|
| 2026.03.03 | ₩42,344 | ₩42,748 | ₩41,836 | ₩42,651 | +0.73% | 86.2만 |
|---|
| 2026.03.02 | ₩43,212 | ₩43,720 | ₩43,132 | ₩43,573 | +0.83% | 118.7만 |
|---|
| 2026.02.27 | ₩43,840 | ₩44,034 | ₩43,773 | ₩43,960 | +0.27% | 95.8만 |
|---|
| 2026.02.26 | ₩44,361 | ₩44,361 | ₩43,733 | ₩44,161 | -0.45% | 163.6만 |
|---|
| 2026.02.25 | ₩44,094 | ₩44,274 | ₩44,081 | ₩44,254 | +0.36% | 176.4만 |
|---|
| 2026.02.24 | ₩43,519 | ₩43,974 | ₩43,386 | ₩43,947 | +0.98% | 75.5만 |
|---|
| 2026.02.23 | ₩43,867 | ₩44,020 | ₩43,519 | ₩43,653 | -0.49% | 77.2만 |
|---|
| 2026.02.20 | ₩43,586 | ₩44,087 | ₩43,573 | ₩44,081 | +1.13% | 65.1만 |
|---|
| 2026.02.19 | ₩43,453 | ₩43,606 | ₩43,359 | ₩43,546 | +0.22% | 73.9만 |
|---|
| 2026.02.18 | ₩43,600 | ₩43,900 | ₩43,566 | ₩43,706 | +0.25% | 90.7만 |
|---|
| 2026.02.17 | ₩43,119 | ₩43,586 | ₩42,998 | ₩43,493 | +0.87% | 101.9만 |
|---|
| 2026.02.13 | ₩43,319 | ₩43,526 | ₩43,119 | ₩43,332 | +0.03% | 58.3만 |
|---|
| 2026.02.12 | ₩43,840 | ₩43,927 | ₩43,179 | ₩43,212 | -1.43% | 68.4만 |
|---|
| 2026.02.11 | ₩43,974 | ₩43,974 | ₩43,533 | ₩43,827 | -0.33% | 71.8만 |
|---|
| 2026.02.10 | ₩43,974 | ₩43,974 | ₩43,686 | ₩43,706 | -0.61% | 54.3만 |
|---|
| 2026.02.09 | ₩43,626 | ₩44,000 | ₩43,586 | ₩43,907 | +0.64% | 59.4만 |
|---|
| 2026.02.06 | ₩42,985 | ₩43,582 | ₩42,985 | ₩43,546 | +1.31% | 43.8만 |
|---|
| 2026.02.05 | ₩42,704 | ₩42,998 | ₩42,497 | ₩42,557 | -0.34% | 64.5만 |
|---|
| 2026.02.04 | ₩43,586 | ₩43,586 | ₩42,778 | ₩43,132 | -1.04% | 52.5만 |
|---|
| 2026.02.03 | ₩43,760 | ₩43,827 | ₩43,005 | ₩43,399 | -0.82% | 42.7만 |
|---|
| 2026.02.02 | ₩43,426 | ₩43,853 | ₩43,426 | ₩43,840 | +0.95% | 46.5만 |
|---|
| 2026.01.30 | ₩43,626 | ₩43,787 | ₩43,252 | ₩43,426 | -0.46% | 74.9만 |
|---|
| 2026.01.29 | ₩43,867 | ₩43,880 | ₩43,212 | ₩43,880 | +0.03% | 55만 |
|---|
| 2026.01.28 | ₩43,894 | ₩43,894 | ₩43,613 | ₩43,747 | -0.33% | 67.9만 |
|---|
| 2026.01.27 | ₩43,813 | ₩44,014 | ₩43,747 | ₩43,987 | +0.40% | 48만 |
|---|
| 2026.01.26 | ₩43,346 | ₩43,593 | ₩43,346 | ₩43,466 | +0.28% | 95.7만 |
|---|
| 2026.01.23 | ₩43,092 | ₩43,287 | ₩42,985 | ₩43,279 | +0.43% | 113.5만 |
|---|
| 2026.01.22 | ₩43,266 | ₩43,279 | ₩43,012 | ₩43,105 | -0.37% | 69만 |
|---|
| 2026.01.21 | ₩42,918 | ₩43,266 | ₩42,664 | ₩43,038 | +0.28% | 104.7만 |
|---|
| 2026.01.20 | ₩43,052 | ₩43,199 | ₩42,744 | ₩42,798 | -0.59% | 107.1만 |
|---|
| 2026.01.16 | ₩43,706 | ₩43,787 | ₩43,526 | ₩43,733 | +0.06% | 123.5만 |
|---|
| 2026.01.15 | ₩43,787 | ₩43,787 | ₩43,539 | ₩43,586 | -0.46% | 66.5만 |
|---|
| 2026.01.14 | ₩43,466 | ₩43,546 | ₩43,231 | ₩43,399 | -0.15% | 131.3만 |
|---|
| 2026.01.13 | ₩43,827 | ₩43,827 | ₩43,513 | ₩43,613 | -0.49% | 140만 |
|---|
| 2026.01.12 | ₩43,573 | ₩43,833 | ₩43,573 | ₩43,827 | +0.58% | 115.9만 |
|---|
| 2026.01.09 | ₩43,319 | ₩43,622 | ₩43,279 | ₩43,559 | +0.56% | 183.6만 |
|---|
| 2026.01.08 | ₩43,239 | ₩43,266 | ₩43,012 | ₩43,092 | -0.34% | 78.2만 |
|---|
| 2026.01.07 | ₩43,386 | ₩43,439 | ₩43,219 | ₩43,239 | -0.34% | 122.2만 |
|---|
| 2026.01.06 | ₩43,279 | ₩43,394 | ₩43,199 | ₩43,372 | +0.22% | 64.8만 |
|---|
| 2026.01.05 | ₩42,918 | ₩43,172 | ₩42,865 | ₩43,145 | +0.53% | 92.8만 |
|---|
| 2026.01.02 | ₩42,638 | ₩42,758 | ₩42,477 | ₩42,718 | +0.19% | 91.6만 |
|---|
| 2025.12.31 | ₩42,491 | ₩42,491 | ₩42,250 | ₩42,263 | -0.53% | 83.2만 |
|---|
| 2025.12.30 | ₩42,584 | ₩42,624 | ₩42,497 | ₩42,517 | -0.16% | 50.9만 |
|---|
| 2025.12.29 | ₩42,464 | ₩42,553 | ₩42,370 | ₩42,504 | +0.09% | 61.3만 |
|---|
| 2025.12.26 | ₩42,664 | ₩42,664 | ₩42,537 | ₩42,638 | -0.06% | 31.1만 |
|---|
| 2025.12.24 | ₩42,664 | ₩42,784 | ₩42,638 | ₩42,771 | +0.25% | 34.6만 |
|---|
| 2025.12.23 | ₩42,477 | ₩42,664 | ₩42,477 | ₩42,664 | +0.44% | 76.8만 |
|---|
| 2025.12.22 | ₩42,531 | ₩42,531 | ₩42,197 | ₩42,397 | -0.31% | 56.4만 |
|---|
| 2025.12.19 | ₩41,983 | ₩42,237 | ₩41,969 | ₩42,170 | +0.45% | 57.6만 |
|---|
| 2025.12.18 | ₩41,863 | ₩41,983 | ₩41,702 | ₩41,809 | -0.13% | 103만 |
|---|
| 2025.12.17 | ₩41,969 | ₩41,969 | ₩41,408 | ₩41,435 | -1.27% | 595.8만 |
|---|
| 2025.12.16 | ₩41,943 | ₩42,009 | ₩41,702 | ₩41,863 | -0.19% | 151.2만 |
|---|
| 2025.12.15 | ₩42,317 | ₩42,317 | ₩41,984 | ₩42,063 | -0.60% | 62만 |
|---|
| 2025.12.12 | ₩42,410 | ₩42,410 | ₩41,909 | ₩42,050 | -0.85% | 46.4만 |
|---|
| 2025.12.11 | ₩42,223 | ₩42,477 | ₩42,099 | ₩42,477 | +0.60% | 35만 |
|---|
| 2025.12.10 | ₩41,916 | ₩42,337 | ₩41,849 | ₩42,303 | +0.92% | 45.6만 |
|---|
| 2025.12.09 | ₩41,903 | ₩42,007 | ₩41,836 | ₩41,836 | -0.16% | 52.1만 |
|---|
| 2025.12.08 | ₩42,116 | ₩42,116 | ₩41,863 | ₩41,996 | -0.29% | 47.8만 |
|---|
| 2025.12.05 | ₩42,143 | ₩42,210 | ₩41,909 | ₩41,943 | -0.48% | 52.8만 |
|---|
| 2025.12.04 | ₩42,170 | ₩42,170 | ₩41,943 | ₩42,023 | -0.35% | 31.9만 |
|---|
| 2025.12.03 | ₩41,876 | ₩42,103 | ₩41,782 | ₩42,063 | +0.45% | 53만 |
|---|
| 2025.12.02 | ₩41,916 | ₩41,943 | ₩41,742 | ₩41,863 | -0.13% | 70.4만 |
|---|
| 2025.12.01 | ₩41,969 | ₩42,003 | ₩41,756 | ₩41,782 | -0.45% | 39.8만 |
|---|
| 2025.11.28 | ₩42,063 | ₩42,237 | ₩42,023 | ₩42,237 | +0.41% | 28.3만 |
|---|
| 2025.11.26 | ₩41,809 | ₩42,076 | ₩41,769 | ₩41,983 | +0.42% | 87.6만 |
|---|
| 2025.11.25 | ₩41,328 | ₩41,635 | ₩41,061 | ₩41,595 | +0.65% | 52만 |
|---|
| 2025.11.24 | ₩40,767 | ₩41,161 | ₩40,767 | ₩41,128 | +0.88% | 47.8만 |
|---|
| 2025.11.21 | ₩40,580 | ₩40,927 | ₩40,272 | ₩40,700 | +0.30% | 149만 |
|---|
| 2025.11.20 | ₩41,355 | ₩41,528 | ₩40,326 | ₩40,326 | -2.49% | 62.9만 |
|---|
| 2025.11.19 | ₩40,820 | ₩41,161 | ₩40,680 | ₩40,907 | +0.21% | 78.9만 |
|---|
| 2025.11.18 | ₩40,927 | ₩41,034 | ₩40,566 | ₩40,834 | -0.23% | 68.7만 |
|---|
| 2025.11.17 | ₩41,475 | ₩41,662 | ₩41,061 | ₩41,221 | -0.61% | 82.1만 |
|---|
| 2025.11.14 | ₩41,301 | ₩41,729 | ₩41,168 | ₩41,609 | +0.74% | 82만 |
|---|
| 2025.11.13 | ₩42,197 | ₩42,197 | ₩41,615 | ₩41,702 | -1.17% | 56만 |
|---|
| 2025.11.12 | ₩42,250 | ₩42,303 | ₩42,177 | ₩42,290 | +0.09% | 42.6만 |
|---|
| 2025.11.11 | ₩41,969 | ₩42,163 | ₩41,903 | ₩42,130 | +0.38% | 35.8만 |
|---|
| 2025.11.10 | ₩41,716 | ₩41,949 | ₩41,595 | ₩41,903 | +0.45% | 57.2만 |
|---|
| 2025.11.07 | ₩41,181 | ₩41,435 | ₩40,894 | ₩41,408 | +0.55% | 52.6만 |
|---|
| 2025.11.06 | ₩41,555 | ₩41,569 | ₩41,248 | ₩41,315 | -0.58% | 71.6만 |
|---|
| 2025.11.05 | ₩41,341 | ₩41,716 | ₩41,341 | ₩41,595 | +0.61% | 37.2만 |
|---|
| 2025.11.04 | ₩41,368 | ₩41,622 | ₩41,308 | ₩41,355 | -0.03% | 55.7만 |
|---|
| 2025.11.03 | ₩41,889 | ₩41,889 | ₩41,630 | ₩41,796 | -0.22% | 35.2만 |
|---|
| 2025.10.31 | ₩41,916 | ₩41,916 | ₩41,582 | ₩41,769 | -0.35% | 69.4만 |
|---|
| 2025.10.30 | ₩41,943 | ₩42,070 | ₩41,849 | ₩41,876 | -0.16% | 64.9만 |
|---|
| 2025.10.29 | ₩42,197 | ₩42,263 | ₩41,849 | ₩42,103 | -0.22% | 87.2만 |
|---|
| 2025.10.28 | ₩42,237 | ₩42,237 | ₩42,103 | ₩42,143 | -0.22% | 36.6만 |
|---|
| 2025.10.27 | ₩42,090 | ₩42,190 | ₩42,023 | ₩42,170 | +0.19% | 34.3만 |
|---|
| 2025.10.24 | ₩41,796 | ₩41,876 | ₩41,756 | ₩41,796 | 0.00% | 43.8만 |
|---|
| 2025.10.23 | ₩41,475 | ₩41,675 | ₩41,475 | ₩41,569 | +0.23% | 25.3만 |
|---|
| 2025.10.22 | ₩41,649 | ₩41,649 | ₩41,128 | ₩41,368 | -0.67% | 38.2만 |
|---|
| 2025.10.21 | ₩41,689 | ₩41,689 | ₩41,528 | ₩41,582 | -0.26% | 68.2만 |
|---|
| 2025.10.20 | ₩41,609 | ₩41,796 | ₩41,609 | ₩41,742 | +0.32% | 39.8만 |
|---|
| 2025.10.17 | ₩41,181 | ₩41,415 | ₩41,054 | ₩41,395 | +0.52% | 35.2만 |
|---|
| 2025.10.16 | ₩41,622 | ₩41,635 | ₩41,128 | ₩41,301 | -0.77% | 29만 |
|---|
| 2025.10.15 | ₩41,555 | ₩41,662 | ₩41,088 | ₩41,408 | -0.35% | 161.4만 |
|---|
| 2025.10.14 | ₩40,887 | ₩41,435 | ₩40,647 | ₩41,301 | +1.01% | 32.2만 |
|---|
| 2025.10.13 | ₩41,021 | ₩41,328 | ₩41,007 | ₩41,221 | +0.49% | 33.6만 |
|---|
| 2025.10.10 | ₩41,475 | ₩41,542 | ₩40,566 | ₩40,566 | -2.19% | 38.3만 |
|---|