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 | ₩46,811 | ₩46,877 | ₩46,670 | ₩46,877 | +0.14% | 35.1만 |
| 2026.10.08 | ₩46,704 | ₩46,837 | ₩46,389 | ₩46,583 | -0.26% | 45.3만 |
| 2026.10.07 | ₩46,851 | ₩47,011 | ₩46,690 | ₩46,984 | +0.29% | 52.3만 |
| 2026.10.06 | ₩47,385 | ₩47,532 | ₩47,318 | ₩47,345 | -0.08% | 47만 |
| 2026.10.05 | ₩46,891 | ₩47,258 | ₩46,864 | ₩47,158 | +0.57% | 61.2만 |
| 2026.10.02 | ₩46,931 | ₩47,024 | ₩46,717 | ₩46,917 | -0.03% | 39.9만 |
| 2026.10.01 | ₩46,597 | ₩46,597 | ₩46,174 | ₩46,436 | -0.34% | 52.6만 |
| 2026.09.30 | ₩46,931 | ₩46,998 | ₩46,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,530 |
| -0.85% |
| 40.4만 |
| 2026.09.29 | ₩46,811 | ₩46,864 | ₩46,603 | ₩46,837 | +0.06% | 56.5만 |
|---|
| 2026.09.28 | ₩46,730 | ₩46,958 | ₩46,516 | ₩46,730 | 0.00% | 48.3만 |
|---|
| 2026.09.25 | ₩46,851 | ₩47,051 | ₩46,704 | ₩47,051 | +0.43% | 32.6만 |
|---|
| 2026.09.24 | ₩46,476 | ₩46,770 | ₩46,329 | ₩46,637 | +0.35% | 41.8만 |
|---|
| 2026.09.23 | ₩47,011 | ₩47,011 | ₩46,570 | ₩46,717 | -0.63% | 48.4만 |
|---|
| 2026.09.22 | ₩47,131 | ₩47,292 | ₩47,031 | ₩47,212 | +0.17% | 47.8만 |
|---|
| 2026.09.21 | ₩46,837 | ₩47,166 | ₩46,661 | ₩47,078 | +0.51% | 42만 |
|---|
| 2026.09.18 | ₩46,369 | ₩46,423 | ₩46,176 | ₩46,423 | +0.12% | 44.8만 |
|---|
| 2026.09.17 | ₩46,516 | ₩46,516 | ₩46,319 | ₩46,410 | -0.23% | 38만 |
|---|
| 2026.09.16 | ₩46,182 | ₩46,329 | ₩45,654 | ₩45,942 | -0.52% | 49.3만 |
|---|
| 2026.09.15 | ₩46,156 | ₩46,156 | ₩45,861 | ₩45,915 | -0.52% | 50.9만 |
|---|
| 2026.09.14 | ₩46,196 | ₩46,403 | ₩46,042 | ₩46,222 | +0.06% | 32.2만 |
|---|
| 2026.09.11 | ₩46,811 | ₩46,881 | ₩46,643 | ₩46,690 | -0.26% | 35.9만 |
|---|
| 2026.09.10 | ₩46,329 | ₩46,483 | ₩46,236 | ₩46,303 | -0.06% | 60.1만 |
|---|
| 2026.09.09 | ₩46,811 | ₩46,817 | ₩46,543 | ₩46,650 | -0.34% | 41만 |
|---|
| 2026.09.08 | ₩47,158 | ₩47,212 | ₩47,011 | ₩47,024 | -0.28% | 34.5만 |
|---|
| 2026.09.04 | ₩47,038 | ₩47,171 | ₩47,030 | ₩47,158 | +0.26% | 39.3만 |
|---|
| 2026.09.03 | ₩46,877 | ₩47,071 | ₩46,663 | ₩47,065 | +0.40% | 35.6만 |
|---|
| 2026.09.02 | ₩46,663 | ₩46,764 | ₩46,569 | ₩46,717 | +0.11% | 46.7만 |
|---|
| 2026.09.01 | ₩46,730 | ₩46,797 | ₩46,463 | ₩46,597 | -0.29% | 54.8만 |
|---|
| 2026.08.31 | ₩47,198 | ₩47,198 | ₩46,911 | ₩47,024 | -0.37% | 39만 |
|---|
| 2026.08.28 | ₩47,559 | ₩47,686 | ₩47,258 | ₩47,305 | -0.53% | 77.2만 |
|---|
| 2026.08.27 | ₩47,425 | ₩47,466 | ₩47,278 | ₩47,425 | 0.00% | 52.9만 |
|---|
| 2026.08.26 | ₩47,439 | ₩47,479 | ₩47,245 | ₩47,359 | -0.17% | 38.8만 |
|---|
| 2026.08.25 | ₩47,506 | ₩47,506 | ₩47,298 | ₩47,452 | -0.11% | 42.9만 |
|---|
| 2026.08.24 | ₩47,278 | ₩47,305 | ₩47,111 | ₩47,252 | -0.06% | 49만 |
|---|
| 2026.08.21 | ₩47,479 | ₩47,486 | ₩47,325 | ₩47,399 | -0.17% | 47.1만 |
|---|
| 2026.08.20 | ₩47,212 | ₩47,452 | ₩47,131 | ₩47,185 | -0.06% | 62.4만 |
|---|
| 2026.08.19 | ₩47,519 | ₩47,519 | ₩47,292 | ₩47,385 | -0.28% | 44.7만 |
|---|
| 2026.08.18 | ₩47,479 | ₩47,526 | ₩47,265 | ₩47,265 | -0.45% | 55.3만 |
|---|
| 2026.08.17 | ₩48,040 | ₩48,094 | ₩47,860 | ₩47,893 | -0.31% | 42.1만 |
|---|
| 2026.08.14 | ₩48,134 | ₩48,147 | ₩47,880 | ₩47,987 | -0.31% | 43.7만 |
|---|
| 2026.08.13 | ₩48,014 | ₩48,222 | ₩47,933 | ₩48,107 | +0.19% | 48.3만 |
|---|
| 2026.08.12 | ₩48,027 | ₩48,027 | ₩47,840 | ₩47,907 | -0.25% | 39.7만 |
|---|
| 2026.08.11 | ₩47,960 | ₩47,960 | ₩47,633 | ₩47,693 | -0.56% | 38만 |
|---|
| 2026.08.10 | ₩47,867 | ₩47,947 | ₩47,733 | ₩47,773 | -0.20% | 37.2만 |
|---|
| 2026.08.07 | ₩47,960 | ₩47,960 | ₩47,653 | ₩47,826 | -0.28% | 57.1만 |
|---|
| 2026.08.06 | ₩47,719 | ₩47,873 | ₩47,559 | ₩47,599 | -0.25% | 40.5만 |
|---|
| 2026.08.05 | ₩48,094 | ₩48,123 | ₩47,706 | ₩47,706 | -0.81% | 64.3만 |
|---|
| 2026.08.04 | ₩47,305 | ₩47,867 | ₩47,305 | ₩47,746 | +0.93% | 51.1만 |
|---|
| 2026.08.03 | ₩46,583 | ₩47,024 | ₩46,543 | ₩46,984 | +0.86% | 83.4만 |
|---|
| 2026.07.31 | ₩46,543 | ₩46,610 | ₩45,982 | ₩46,503 | -0.09% | 50.2만 |
|---|
| 2026.07.30 | ₩45,928 | ₩46,369 | ₩45,781 | ₩46,329 | +0.87% | 109.5만 |
|---|
| 2026.07.29 | ₩45,688 | ₩45,982 | ₩45,153 | ₩45,193 | -1.08% | 89.5만 |
|---|
| 2026.07.28 | ₩45,608 | ₩45,915 | ₩45,474 | ₩45,781 | +0.38% | 49.5만 |
|---|
| 2026.07.27 | ₩46,262 | ₩46,276 | ₩45,601 | ₩45,875 | -0.84% | 46.1만 |
|---|
| 2026.07.24 | ₩45,861 | ₩46,142 | ₩45,721 | ₩45,821 | -0.09% | 52.1만 |
|---|
| 2026.07.23 | ₩45,701 | ₩45,982 | ₩45,594 | ₩45,821 | +0.26% | 50.2만 |
|---|
| 2026.07.22 | ₩46,222 | ₩46,383 | ₩46,169 | ₩46,249 | +0.06% | 41만 |
|---|
| 2026.07.21 | ₩46,222 | ₩46,416 | ₩45,982 | ₩46,356 | +0.29% | 67.3만 |
|---|
| 2026.07.20 | ₩46,022 | ₩46,142 | ₩45,728 | ₩45,781 | -0.52% | 46.9만 |
|---|
| 2026.07.17 | ₩45,554 | ₩46,101 | ₩45,447 | ₩45,835 | +0.62% | 48.9만 |
|---|
| 2026.07.16 | ₩46,289 | ₩46,463 | ₩46,022 | ₩46,222 | -0.14% | 44만 |
|---|
| 2026.07.15 | ₩46,623 | ₩46,637 | ₩46,216 | ₩46,623 | 0.00% | 41.3만 |
|---|
| 2026.07.14 | ₩46,396 | ₩46,597 | ₩46,262 | ₩46,369 | -0.06% | 40만 |
|---|
| 2026.07.13 | ₩46,316 | ₩46,369 | ₩45,980 | ₩46,022 | -0.63% | 31.2만 |
|---|
| 2026.07.10 | ₩46,663 | ₩46,730 | ₩46,316 | ₩46,657 | -0.01% | 41.8만 |
|---|
| 2026.07.09 | ₩46,663 | ₩46,817 | ₩46,463 | ₩46,730 | +0.14% | 55.6만 |
|---|
| 2026.07.08 | ₩46,129 | ₩46,423 | ₩45,935 | ₩46,329 | +0.43% | 90.4만 |
|---|
| 2026.07.07 | ₩46,931 | ₩46,971 | ₩46,456 | ₩46,637 | -0.63% | 29만 |
|---|
| 2026.07.06 | ₩47,198 | ₩47,325 | ₩47,085 | ₩47,238 | +0.08% | 56.9만 |
|---|
| 2026.07.02 | ₩46,904 | ₩47,198 | ₩46,329 | ₩46,704 | -0.43% | 55.3만 |
|---|
| 2026.07.01 | ₩46,864 | ₩46,917 | ₩46,597 | ₩46,610 | -0.54% | 65.1만 |
|---|
| 2026.06.30 | ₩46,717 | ₩47,198 | ₩46,650 | ₩47,105 | +0.83% | 105.1만 |
|---|
| 2026.06.29 | ₩46,209 | ₩46,657 | ₩45,940 | ₩46,610 | +0.87% | 83.7만 |
|---|
| 2026.06.26 | ₩45,688 | ₩46,242 | ₩45,688 | ₩45,888 | +0.44% | 72.6만 |
|---|
| 2026.06.25 | ₩46,436 | ₩46,476 | ₩45,928 | ₩46,196 | -0.52% | 104.5만 |
|---|
| 2026.06.24 | ₩45,808 | ₩46,102 | ₩45,641 | ₩45,821 | +0.03% | 35.5만 |
|---|
| 2026.06.23 | ₩45,688 | ₩46,156 | ₩45,688 | ₩45,795 | +0.23% | 55.2만 |
|---|
| 2026.06.22 | ₩47,038 | ₩47,065 | ₩46,677 | ₩46,744 | -0.63% | 50.3만 |
|---|
| 2026.06.18 | ₩46,824 | ₩46,917 | ₩46,637 | ₩46,784 | -0.09% | 47.9만 |
|---|
| 2026.06.17 | ₩46,663 | ₩46,784 | ₩46,049 | ₩46,075 | -1.26% | 55.8만 |
|---|
| 2026.06.16 | ₩46,583 | ₩46,623 | ₩46,262 | ₩46,262 | -0.69% | 63.9만 |
|---|
| 2026.06.15 | ₩46,503 | ₩46,570 | ₩46,369 | ₩46,490 | -0.03% | 39만 |
|---|
| 2026.06.12 | ₩45,594 | ₩45,821 | ₩45,293 | ₩45,728 | +0.29% | 47.1만 |
|---|
| 2026.06.11 | ₩44,739 | ₩45,714 | ₩44,632 | ₩45,621 | +1.97% | 48.5만 |
|---|
| 2026.06.10 | ₩44,953 | ₩45,207 | ₩44,311 | ₩44,311 | -1.43% | 69만 |
|---|
| 2026.06.09 | ₩45,554 | ₩45,868 | ₩44,311 | ₩45,180 | -0.82% | 85.9만 |
|---|
| 2026.06.08 | ₩45,434 | ₩45,501 | ₩45,126 | ₩45,180 | -0.56% | 78.6만 |
|---|
| 2026.06.05 | ₩45,861 | ₩45,888 | ₩44,832 | ₩44,939 | -2.01% | 64.6만 |
|---|
| 2026.06.04 | ₩45,888 | ₩46,383 | ₩45,861 | ₩46,222 | +0.73% | 47.4만 |
|---|
| 2026.06.03 | ₩46,436 | ₩46,450 | ₩46,115 | ₩46,115 | -0.69% | 59.4만 |
|---|
| 2026.06.02 | ₩46,356 | ₩46,470 | ₩46,222 | ₩46,423 | +0.14% | 43.9만 |
|---|
| 2026.06.01 | ₩46,049 | ₩46,450 | ₩45,982 | ₩46,262 | +0.46% | 46.3만 |
|---|
| 2026.05.29 | ₩46,249 | ₩46,355 | ₩46,069 | ₩46,182 | -0.14% | 46.7만 |
|---|
| 2026.05.28 | ₩45,888 | ₩46,222 | ₩45,748 | ₩46,115 | +0.50% | 326.9만 |
|---|
| 2026.05.27 | ₩46,049 | ₩46,062 | ₩45,661 | ₩45,875 | -0.38% | 46.6만 |
|---|
| 2026.05.26 | ₩45,741 | ₩46,022 | ₩45,741 | ₩45,928 | +0.41% | 49.2만 |
|---|
| 2026.05.22 | ₩45,447 | ₩45,474 | ₩45,247 | ₩45,300 | -0.32% | 36.2만 |
|---|
| 2026.05.21 | ₩44,899 | ₩45,460 | ₩44,859 | ₩45,300 | +0.89% | 57.4만 |
|---|
| 2026.05.20 | ₩44,565 | ₩45,140 | ₩44,430 | ₩45,100 | +1.20% | 43.4만 |
|---|
| 2026.05.19 | ₩44,458 | ₩44,658 | ₩44,257 | ₩44,405 | -0.12% | 48.6만 |
|---|
| 2026.05.18 | ₩44,819 | ₩44,906 | ₩44,411 | ₩44,752 | -0.15% | 47.9만 |
|---|
| 2026.05.15 | ₩44,819 | ₩44,872 | ₩44,605 | ₩44,645 | -0.39% | 38.7만 |
|---|
| 2026.05.14 | ₩45,233 | ₩45,460 | ₩45,220 | ₩45,394 | +0.35% | 32.4만 |
|---|
| 2026.05.13 | ₩44,886 | ₩45,240 | ₩44,712 | ₩45,193 | +0.68% | 39.6만 |
|---|
| 2026.05.12 | ₩44,886 | ₩44,946 | ₩44,511 | ₩44,912 | +0.06% | 43.2만 |
|---|
| 2026.05.11 | ₩45,140 | ₩45,273 | ₩45,100 | ₩45,166 | +0.06% | 52.4만 |
|---|
| 2026.05.08 | ₩45,220 | ₩45,220 | ₩45,019 | ₩45,180 | -0.09% | 69.1만 |
|---|
| 2026.05.07 | ₩45,420 | ₩45,420 | ₩44,779 | ₩44,846 | -1.27% | 47.1만 |
|---|
| 2026.05.06 | ₩45,153 | ₩45,469 | ₩45,086 | ₩45,447 | +0.65% | 55.2만 |
|---|
| 2026.05.05 | ₩44,311 | ₩44,465 | ₩44,137 | ₩44,445 | +0.30% | 45.6만 |
|---|
| 2026.05.04 | ₩44,030 | ₩44,284 | ₩43,736 | ₩43,937 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩44,298 | ₩44,511 | ₩44,204 | ₩44,217 | -0.18% | 45.5만 |
|---|
| 2026.04.30 | ₩43,963 | ₩44,298 | ₩43,736 | ₩44,244 | +0.64% | 62.7만 |
|---|
| 2026.04.29 | ₩43,603 | ₩43,603 | ₩43,268 | ₩43,442 | -0.37% | 48만 |
|---|
| 2026.04.28 | ₩43,736 | ₩43,791 | ₩43,549 | ₩43,643 | -0.21% | 55.1만 |
|---|
| 2026.04.27 | ₩44,097 | ₩44,137 | ₩43,923 | ₩44,030 | -0.15% | 38.6만 |
|---|
| 2026.04.24 | ₩43,910 | ₩44,070 | ₩43,696 | ₩44,070 | +0.37% | 70.2만 |
|---|
| 2026.04.23 | ₩43,897 | ₩44,050 | ₩43,295 | ₩43,669 | -0.52% | 79만 |
|---|
| 2026.04.22 | ₩43,843 | ₩43,923 | ₩43,703 | ₩43,910 | +0.15% | 45.1만 |
|---|
| 2026.04.21 | ₩44,017 | ₩44,017 | ₩43,349 | ₩43,429 | -1.34% | 49.9만 |
|---|
| 2026.04.20 | ₩44,164 | ₩44,211 | ₩43,950 | ₩44,130 | -0.08% | 58.5만 |
|---|
| 2026.04.17 | ₩44,351 | ₩44,598 | ₩44,271 | ₩44,378 | +0.06% | 60만 |
|---|
| 2026.04.16 | ₩44,004 | ₩44,004 | ₩43,676 | ₩43,790 | -0.49% | 55.9만 |
|---|
| 2026.04.15 | ₩43,963 | ₩44,010 | ₩43,750 | ₩43,963 | 0.00% | 50.3만 |
|---|
| 2026.04.14 | ₩43,696 | ₩43,977 | ₩43,643 | ₩43,977 | +0.64% | 45.2만 |
|---|
| 2026.04.13 | ₩42,921 | ₩43,536 | ₩42,881 | ₩43,442 | +1.21% | 50.4만 |
|---|
| 2026.04.10 | ₩43,295 | ₩43,371 | ₩43,061 | ₩43,121 | -0.40% | 62.8만 |
|---|
| 2026.04.09 | ₩42,720 | ₩43,215 | ₩42,640 | ₩43,068 | +0.81% | 66.8만 |
|---|
| 2026.04.08 | ₩43,081 | ₩43,081 | ₩42,627 | ₩42,921 | -0.37% | 73.5만 |
|---|
| 2026.04.07 | ₩41,156 | ₩41,364 | ₩40,729 | ₩41,357 | +0.49% | 79.8만 |
|---|
| 2026.04.06 | ₩41,143 | ₩41,323 | ₩41,036 | ₩41,317 | +0.42% | 62.9만 |
|---|
| 2026.04.02 | ₩40,528 | ₩41,277 | ₩40,421 | ₩41,076 | +1.35% | 87.6만 |
|---|
| 2026.04.01 | ₩41,250 | ₩41,551 | ₩41,163 | ₩41,317 | +0.16% | 95.9만 |
|---|
| 2026.03.31 | ₩40,020 | ₩40,795 | ₩39,900 | ₩40,769 | +1.87% | 101.1만 |
|---|
| 2026.03.30 | ₩39,927 | ₩39,940 | ₩39,285 | ₩39,432 | -1.24% | 68.1만 |
|---|
| 2026.03.27 | ₩40,034 | ₩40,074 | ₩39,528 | ₩39,633 | -1.00% | 80만 |
|---|
| 2026.03.26 | ₩40,635 | ₩40,836 | ₩40,141 | ₩40,167 | -1.15% | 136.9만 |
|---|
| 2026.03.25 | ₩41,277 | ₩41,330 | ₩40,929 | ₩41,090 | -0.45% | 74.8만 |
|---|
| 2026.03.24 | ₩40,555 | ₩40,996 | ₩40,488 | ₩40,809 | +0.63% | 92만 |
|---|
| 2026.03.23 | ₩41,090 | ₩41,544 | ₩40,836 | ₩41,023 | -0.16% | 55.3만 |
|---|
| 2026.03.20 | ₩41,170 | ₩41,210 | ₩40,167 | ₩40,381 | -1.92% | 55.1만 |
|---|
| 2026.03.19 | ₩40,916 | ₩41,517 | ₩40,829 | ₩41,330 | +1.01% | 84.5만 |
|---|
| 2026.03.18 | ₩41,865 | ₩41,945 | ₩41,390 | ₩41,410 | -1.09% | 102.4만 |
|---|
| 2026.03.17 | ₩42,199 | ₩42,226 | ₩41,945 | ₩42,039 | -0.38% | 54.3만 |
|---|
| 2026.03.16 | ₩41,758 | ₩42,092 | ₩41,751 | ₩41,972 | +0.51% | 64.2만 |
|---|
| 2026.03.13 | ₩41,865 | ₩42,045 | ₩41,237 | ₩41,317 | -1.31% | 40.7만 |
|---|
| 2026.03.12 | ₩42,025 | ₩42,065 | ₩41,584 | ₩41,651 | -0.89% | 83.4만 |
|---|
| 2026.03.11 | ₩42,413 | ₩42,653 | ₩42,226 | ₩42,440 | +0.06% | 110.1만 |
|---|
| 2026.03.10 | ₩42,680 | ₩43,095 | ₩42,470 | ₩42,547 | -0.31% | 113.2만 |
|---|
| 2026.03.09 | ₩41,557 | ₩42,573 | ₩41,237 | ₩42,560 | +2.41% | 172.4만 |
|---|
| 2026.03.06 | ₩41,892 | ₩42,212 | ₩41,724 | ₩42,025 | +0.32% | 137.8만 |
|---|
| 2026.03.05 | ₩42,814 | ₩42,883 | ₩42,085 | ₩42,466 | -0.81% | 259.9만 |
|---|
| 2026.03.04 | ₩42,921 | ₩43,155 | ₩42,720 | ₩43,081 | +0.37% | 76.2만 |
|---|
| 2026.03.03 | ₩42,359 | ₩42,764 | ₩41,851 | ₩42,667 | +0.73% | 86.2만 |
|---|
| 2026.03.02 | ₩43,228 | ₩43,736 | ₩43,148 | ₩43,589 | +0.83% | 118.7만 |
|---|
| 2026.02.27 | ₩43,856 | ₩44,050 | ₩43,790 | ₩43,977 | +0.27% | 95.8만 |
|---|
| 2026.02.26 | ₩44,378 | ₩44,378 | ₩43,750 | ₩44,177 | -0.45% | 163.6만 |
|---|
| 2026.02.25 | ₩44,110 | ₩44,291 | ₩44,097 | ₩44,271 | +0.36% | 176.4만 |
|---|
| 2026.02.24 | ₩43,536 | ₩43,990 | ₩43,402 | ₩43,963 | +0.98% | 75.5만 |
|---|
| 2026.02.23 | ₩43,883 | ₩44,037 | ₩43,536 | ₩43,669 | -0.49% | 77.2만 |
|---|
| 2026.02.20 | ₩43,603 | ₩44,104 | ₩43,589 | ₩44,097 | +1.13% | 65.1만 |
|---|
| 2026.02.19 | ₩43,469 | ₩43,623 | ₩43,375 | ₩43,562 | +0.22% | 73.9만 |
|---|
| 2026.02.18 | ₩43,616 | ₩43,917 | ₩43,582 | ₩43,723 | +0.25% | 90.7만 |
|---|
| 2026.02.17 | ₩43,135 | ₩43,603 | ₩43,014 | ₩43,509 | +0.87% | 101.9만 |
|---|
| 2026.02.13 | ₩43,335 | ₩43,542 | ₩43,135 | ₩43,349 | +0.03% | 58.3만 |
|---|
| 2026.02.12 | ₩43,856 | ₩43,943 | ₩43,195 | ₩43,228 | -1.43% | 68.4만 |
|---|
| 2026.02.11 | ₩43,990 | ₩43,990 | ₩43,549 | ₩43,843 | -0.33% | 71.8만 |
|---|
| 2026.02.10 | ₩43,990 | ₩43,990 | ₩43,703 | ₩43,723 | -0.61% | 54.3만 |
|---|
| 2026.02.09 | ₩43,643 | ₩44,017 | ₩43,603 | ₩43,923 | +0.64% | 59.4만 |
|---|
| 2026.02.06 | ₩43,001 | ₩43,598 | ₩43,001 | ₩43,562 | +1.31% | 43.8만 |
|---|
| 2026.02.05 | ₩42,720 | ₩43,014 | ₩42,513 | ₩42,573 | -0.34% | 64.5만 |
|---|
| 2026.02.04 | ₩43,603 | ₩43,603 | ₩42,794 | ₩43,148 | -1.04% | 52.5만 |
|---|
| 2026.02.03 | ₩43,776 | ₩43,843 | ₩43,021 | ₩43,415 | -0.82% | 42.7만 |
|---|
| 2026.02.02 | ₩43,442 | ₩43,870 | ₩43,442 | ₩43,856 | +0.95% | 46.5만 |
|---|
| 2026.01.30 | ₩43,643 | ₩43,803 | ₩43,268 | ₩43,442 | -0.46% | 74.9만 |
|---|
| 2026.01.29 | ₩43,883 | ₩43,897 | ₩43,228 | ₩43,897 | +0.03% | 55만 |
|---|
| 2026.01.28 | ₩43,910 | ₩43,910 | ₩43,629 | ₩43,763 | -0.33% | 67.9만 |
|---|
| 2026.01.27 | ₩43,830 | ₩44,030 | ₩43,763 | ₩44,004 | +0.40% | 48만 |
|---|
| 2026.01.26 | ₩43,362 | ₩43,609 | ₩43,362 | ₩43,482 | +0.28% | 95.7만 |
|---|
| 2026.01.23 | ₩43,108 | ₩43,303 | ₩43,001 | ₩43,295 | +0.43% | 113.5만 |
|---|
| 2026.01.22 | ₩43,282 | ₩43,295 | ₩43,028 | ₩43,121 | -0.37% | 69만 |
|---|
| 2026.01.21 | ₩42,934 | ₩43,282 | ₩42,680 | ₩43,054 | +0.28% | 104.7만 |
|---|
| 2026.01.20 | ₩43,068 | ₩43,215 | ₩42,760 | ₩42,814 | -0.59% | 107.1만 |
|---|
| 2026.01.16 | ₩43,723 | ₩43,803 | ₩43,542 | ₩43,750 | +0.06% | 123.5만 |
|---|
| 2026.01.15 | ₩43,803 | ₩43,803 | ₩43,556 | ₩43,603 | -0.46% | 66.5만 |
|---|
| 2026.01.14 | ₩43,482 | ₩43,562 | ₩43,247 | ₩43,415 | -0.15% | 131.3만 |
|---|
| 2026.01.13 | ₩43,843 | ₩43,843 | ₩43,529 | ₩43,629 | -0.49% | 140만 |
|---|
| 2026.01.12 | ₩43,589 | ₩43,850 | ₩43,589 | ₩43,843 | +0.58% | 115.9만 |
|---|
| 2026.01.09 | ₩43,335 | ₩43,639 | ₩43,295 | ₩43,576 | +0.56% | 183.6만 |
|---|
| 2026.01.08 | ₩43,255 | ₩43,282 | ₩43,028 | ₩43,108 | -0.34% | 78.2만 |
|---|
| 2026.01.07 | ₩43,402 | ₩43,455 | ₩43,235 | ₩43,255 | -0.34% | 122.2만 |
|---|
| 2026.01.06 | ₩43,295 | ₩43,410 | ₩43,215 | ₩43,389 | +0.22% | 64.8만 |
|---|
| 2026.01.05 | ₩42,934 | ₩43,188 | ₩42,881 | ₩43,161 | +0.53% | 92.8만 |
|---|
| 2026.01.02 | ₩42,653 | ₩42,774 | ₩42,493 | ₩42,734 | +0.19% | 91.6만 |
|---|
| 2025.12.31 | ₩42,506 | ₩42,506 | ₩42,266 | ₩42,279 | -0.53% | 83.2만 |
|---|
| 2025.12.30 | ₩42,600 | ₩42,640 | ₩42,513 | ₩42,533 | -0.16% | 50.9만 |
|---|
| 2025.12.29 | ₩42,480 | ₩42,569 | ₩42,386 | ₩42,520 | +0.09% | 61.3만 |
|---|
| 2025.12.26 | ₩42,680 | ₩42,680 | ₩42,553 | ₩42,653 | -0.06% | 31.1만 |
|---|
| 2025.12.24 | ₩42,680 | ₩42,800 | ₩42,653 | ₩42,787 | +0.25% | 34.6만 |
|---|
| 2025.12.23 | ₩42,493 | ₩42,680 | ₩42,493 | ₩42,680 | +0.44% | 76.8만 |
|---|
| 2025.12.22 | ₩42,547 | ₩42,547 | ₩42,212 | ₩42,413 | -0.31% | 56.4만 |
|---|
| 2025.12.19 | ₩41,998 | ₩42,252 | ₩41,985 | ₩42,186 | +0.45% | 57.6만 |
|---|
| 2025.12.18 | ₩41,878 | ₩41,998 | ₩41,718 | ₩41,825 | -0.13% | 103만 |
|---|
| 2025.12.17 | ₩41,985 | ₩41,985 | ₩41,424 | ₩41,450 | -1.27% | 595.8만 |
|---|
| 2025.12.16 | ₩41,958 | ₩42,025 | ₩41,718 | ₩41,878 | -0.19% | 151.2만 |
|---|
| 2025.12.15 | ₩42,333 | ₩42,333 | ₩42,000 | ₩42,079 | -0.60% | 62만 |
|---|
| 2025.12.12 | ₩42,426 | ₩42,426 | ₩41,925 | ₩42,065 | -0.85% | 46.4만 |
|---|
| 2025.12.11 | ₩42,239 | ₩42,493 | ₩42,115 | ₩42,493 | +0.60% | 35만 |
|---|
| 2025.12.10 | ₩41,932 | ₩42,353 | ₩41,865 | ₩42,319 | +0.92% | 45.6만 |
|---|
| 2025.12.09 | ₩41,918 | ₩42,023 | ₩41,851 | ₩41,851 | -0.16% | 52.1만 |
|---|
| 2025.12.08 | ₩42,132 | ₩42,132 | ₩41,878 | ₩42,012 | -0.29% | 47.8만 |
|---|
| 2025.12.05 | ₩42,159 | ₩42,226 | ₩41,925 | ₩41,958 | -0.48% | 52.8만 |
|---|
| 2025.12.04 | ₩42,186 | ₩42,186 | ₩41,958 | ₩42,039 | -0.35% | 31.9만 |
|---|
| 2025.12.03 | ₩41,892 | ₩42,119 | ₩41,798 | ₩42,079 | +0.45% | 53만 |
|---|
| 2025.12.02 | ₩41,932 | ₩41,958 | ₩41,758 | ₩41,878 | -0.13% | 70.4만 |
|---|
| 2025.12.01 | ₩41,985 | ₩42,019 | ₩41,771 | ₩41,798 | -0.45% | 39.8만 |
|---|
| 2025.11.28 | ₩42,079 | ₩42,252 | ₩42,039 | ₩42,252 | +0.41% | 28.3만 |
|---|
| 2025.11.26 | ₩41,825 | ₩42,092 | ₩41,785 | ₩41,998 | +0.42% | 87.6만 |
|---|
| 2025.11.25 | ₩41,344 | ₩41,651 | ₩41,076 | ₩41,611 | +0.65% | 52만 |
|---|
| 2025.11.24 | ₩40,782 | ₩41,176 | ₩40,782 | ₩41,143 | +0.88% | 47.8만 |
|---|
| 2025.11.21 | ₩40,595 | ₩40,943 | ₩40,288 | ₩40,715 | +0.30% | 149만 |
|---|
| 2025.11.20 | ₩41,370 | ₩41,544 | ₩40,341 | ₩40,341 | -2.49% | 62.9만 |
|---|
| 2025.11.19 | ₩40,836 | ₩41,176 | ₩40,695 | ₩40,922 | +0.21% | 78.9만 |
|---|
| 2025.11.18 | ₩40,943 | ₩41,049 | ₩40,582 | ₩40,849 | -0.23% | 68.7만 |
|---|
| 2025.11.17 | ₩41,491 | ₩41,678 | ₩41,076 | ₩41,237 | -0.61% | 82.1만 |
|---|
| 2025.11.14 | ₩41,317 | ₩41,745 | ₩41,183 | ₩41,624 | +0.74% | 82만 |
|---|
| 2025.11.13 | ₩42,212 | ₩42,212 | ₩41,631 | ₩41,718 | -1.17% | 56만 |
|---|
| 2025.11.12 | ₩42,266 | ₩42,319 | ₩42,192 | ₩42,306 | +0.09% | 42.6만 |
|---|
| 2025.11.11 | ₩41,985 | ₩42,179 | ₩41,918 | ₩42,146 | +0.38% | 35.8만 |
|---|
| 2025.11.10 | ₩41,731 | ₩41,965 | ₩41,611 | ₩41,918 | +0.45% | 57.2만 |
|---|
| 2025.11.07 | ₩41,196 | ₩41,450 | ₩40,909 | ₩41,424 | +0.55% | 52.6만 |
|---|
| 2025.11.06 | ₩41,571 | ₩41,584 | ₩41,263 | ₩41,330 | -0.58% | 71.6만 |
|---|
| 2025.11.05 | ₩41,357 | ₩41,731 | ₩41,357 | ₩41,611 | +0.61% | 37.2만 |
|---|
| 2025.11.04 | ₩41,384 | ₩41,638 | ₩41,323 | ₩41,370 | -0.03% | 55.7만 |
|---|
| 2025.11.03 | ₩41,905 | ₩41,905 | ₩41,646 | ₩41,811 | -0.22% | 35.2만 |
|---|
| 2025.10.31 | ₩41,932 | ₩41,932 | ₩41,597 | ₩41,785 | -0.35% | 69.4만 |
|---|
| 2025.10.30 | ₩41,958 | ₩42,085 | ₩41,865 | ₩41,892 | -0.16% | 64.9만 |
|---|
| 2025.10.29 | ₩42,212 | ₩42,279 | ₩41,865 | ₩42,119 | -0.22% | 87.2만 |
|---|
| 2025.10.28 | ₩42,252 | ₩42,252 | ₩42,119 | ₩42,159 | -0.22% | 36.6만 |
|---|
| 2025.10.27 | ₩42,105 | ₩42,206 | ₩42,039 | ₩42,186 | +0.19% | 34.3만 |
|---|
| 2025.10.24 | ₩41,811 | ₩41,892 | ₩41,771 | ₩41,811 | 0.00% | 43.8만 |
|---|
| 2025.10.23 | ₩41,491 | ₩41,691 | ₩41,491 | ₩41,584 | +0.23% | 25.3만 |
|---|
| 2025.10.22 | ₩41,664 | ₩41,664 | ₩41,143 | ₩41,384 | -0.67% | 38.2만 |
|---|
| 2025.10.21 | ₩41,704 | ₩41,704 | ₩41,544 | ₩41,597 | -0.26% | 68.2만 |
|---|
| 2025.10.20 | ₩41,624 | ₩41,811 | ₩41,624 | ₩41,758 | +0.32% | 39.8만 |
|---|
| 2025.10.17 | ₩41,196 | ₩41,430 | ₩41,069 | ₩41,410 | +0.52% | 35.2만 |
|---|
| 2025.10.16 | ₩41,638 | ₩41,651 | ₩41,143 | ₩41,317 | -0.77% | 29만 |
|---|
| 2025.10.15 | ₩41,571 | ₩41,678 | ₩41,103 | ₩41,424 | -0.35% | 161.4만 |
|---|
| 2025.10.14 | ₩40,902 | ₩41,450 | ₩40,662 | ₩41,317 | +1.01% | 32.2만 |
|---|
| 2025.10.13 | ₩41,036 | ₩41,344 | ₩41,023 | ₩41,237 | +0.49% | 33.6만 |
|---|
| 2025.10.10 | ₩41,491 | ₩41,557 | ₩40,582 | ₩40,582 | -2.19% | 38.3만 |
|---|