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 | ₩46,791 | ₩46,857 | ₩46,650 | ₩46,857 | +0.14% | 35.1만 |
| 2026.10.08 | ₩46,684 | ₩46,817 | ₩46,370 | ₩46,563 | -0.26% | 45.3만 |
| 2026.10.07 | ₩46,831 | ₩46,991 | ₩46,670 | ₩46,964 | +0.29% | 52.3만 |
| 2026.10.06 | ₩47,365 | ₩47,512 | ₩47,298 | ₩47,325 | -0.08% | 47만 |
| 2026.10.05 | ₩46,871 | ₩47,238 | ₩46,844 | ₩47,138 | +0.57% | 61.2만 |
| 2026.10.02 | ₩46,911 | ₩47,004 | ₩46,697 | ₩46,897 | -0.03% | 39.9만 |
| 2026.10.01 | ₩46,577 | ₩46,577 | ₩46,155 | ₩46,416 | -0.34% | 52.6만 |
| 2026.09.30 | ₩46,911 | ₩46,978 | ₩46,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,510 |
| -0.85% |
| 40.4만 |
| 2026.09.29 | ₩46,791 | ₩46,844 | ₩46,583 | ₩46,817 | +0.06% | 56.5만 |
|---|
| 2026.09.28 | ₩46,710 | ₩46,938 | ₩46,497 | ₩46,710 | 0.00% | 48.3만 |
|---|
| 2026.09.25 | ₩46,831 | ₩47,031 | ₩46,684 | ₩47,031 | +0.43% | 32.6만 |
|---|
| 2026.09.24 | ₩46,457 | ₩46,750 | ₩46,310 | ₩46,617 | +0.35% | 41.8만 |
|---|
| 2026.09.23 | ₩46,991 | ₩46,991 | ₩46,550 | ₩46,697 | -0.63% | 48.4만 |
|---|
| 2026.09.22 | ₩47,111 | ₩47,272 | ₩47,011 | ₩47,191 | +0.17% | 47.8만 |
|---|
| 2026.09.21 | ₩46,817 | ₩47,146 | ₩46,641 | ₩47,058 | +0.51% | 42만 |
|---|
| 2026.09.18 | ₩46,350 | ₩46,403 | ₩46,156 | ₩46,403 | +0.12% | 44.8만 |
|---|
| 2026.09.17 | ₩46,497 | ₩46,497 | ₩46,299 | ₩46,390 | -0.23% | 38만 |
|---|
| 2026.09.16 | ₩46,163 | ₩46,310 | ₩45,635 | ₩45,922 | -0.52% | 49.3만 |
|---|
| 2026.09.15 | ₩46,136 | ₩46,136 | ₩45,842 | ₩45,895 | -0.52% | 50.9만 |
|---|
| 2026.09.14 | ₩46,176 | ₩46,383 | ₩46,022 | ₩46,203 | +0.06% | 32.2만 |
|---|
| 2026.09.11 | ₩46,791 | ₩46,861 | ₩46,624 | ₩46,670 | -0.26% | 35.9만 |
|---|
| 2026.09.10 | ₩46,310 | ₩46,463 | ₩46,216 | ₩46,283 | -0.06% | 60.1만 |
|---|
| 2026.09.09 | ₩46,791 | ₩46,797 | ₩46,523 | ₩46,630 | -0.34% | 41만 |
|---|
| 2026.09.08 | ₩47,138 | ₩47,191 | ₩46,991 | ₩47,004 | -0.28% | 34.5만 |
|---|
| 2026.09.04 | ₩47,018 | ₩47,151 | ₩47,010 | ₩47,138 | +0.26% | 39.3만 |
|---|
| 2026.09.03 | ₩46,857 | ₩47,051 | ₩46,644 | ₩47,044 | +0.40% | 35.6만 |
|---|
| 2026.09.02 | ₩46,644 | ₩46,744 | ₩46,549 | ₩46,697 | +0.11% | 46.7만 |
|---|
| 2026.09.01 | ₩46,710 | ₩46,777 | ₩46,443 | ₩46,577 | -0.29% | 54.8만 |
|---|
| 2026.08.31 | ₩47,178 | ₩47,178 | ₩46,891 | ₩47,004 | -0.37% | 39만 |
|---|
| 2026.08.28 | ₩47,539 | ₩47,666 | ₩47,238 | ₩47,285 | -0.53% | 77.2만 |
|---|
| 2026.08.27 | ₩47,405 | ₩47,445 | ₩47,258 | ₩47,405 | 0.00% | 52.9만 |
|---|
| 2026.08.26 | ₩47,419 | ₩47,459 | ₩47,225 | ₩47,338 | -0.17% | 38.8만 |
|---|
| 2026.08.25 | ₩47,485 | ₩47,485 | ₩47,278 | ₩47,432 | -0.11% | 42.9만 |
|---|
| 2026.08.24 | ₩47,258 | ₩47,285 | ₩47,091 | ₩47,231 | -0.06% | 49만 |
|---|
| 2026.08.21 | ₩47,459 | ₩47,465 | ₩47,305 | ₩47,378 | -0.17% | 47.1만 |
|---|
| 2026.08.20 | ₩47,191 | ₩47,432 | ₩47,111 | ₩47,165 | -0.06% | 62.4만 |
|---|
| 2026.08.19 | ₩47,499 | ₩47,499 | ₩47,272 | ₩47,365 | -0.28% | 44.7만 |
|---|
| 2026.08.18 | ₩47,459 | ₩47,505 | ₩47,245 | ₩47,245 | -0.45% | 55.3만 |
|---|
| 2026.08.17 | ₩48,020 | ₩48,073 | ₩47,839 | ₩47,873 | -0.31% | 42.1만 |
|---|
| 2026.08.14 | ₩48,113 | ₩48,127 | ₩47,859 | ₩47,966 | -0.31% | 43.7만 |
|---|
| 2026.08.13 | ₩47,993 | ₩48,202 | ₩47,913 | ₩48,087 | +0.19% | 48.3만 |
|---|
| 2026.08.12 | ₩48,006 | ₩48,006 | ₩47,819 | ₩47,886 | -0.25% | 39.7만 |
|---|
| 2026.08.11 | ₩47,940 | ₩47,940 | ₩47,612 | ₩47,672 | -0.56% | 38만 |
|---|
| 2026.08.10 | ₩47,846 | ₩47,926 | ₩47,712 | ₩47,753 | -0.20% | 37.2만 |
|---|
| 2026.08.07 | ₩47,940 | ₩47,940 | ₩47,632 | ₩47,806 | -0.28% | 57.1만 |
|---|
| 2026.08.06 | ₩47,699 | ₩47,853 | ₩47,539 | ₩47,579 | -0.25% | 40.5만 |
|---|
| 2026.08.05 | ₩48,073 | ₩48,103 | ₩47,686 | ₩47,686 | -0.81% | 64.3만 |
|---|
| 2026.08.04 | ₩47,285 | ₩47,846 | ₩47,285 | ₩47,726 | +0.93% | 51.1만 |
|---|
| 2026.08.03 | ₩46,563 | ₩47,004 | ₩46,523 | ₩46,964 | +0.86% | 83.4만 |
|---|
| 2026.07.31 | ₩46,523 | ₩46,590 | ₩45,962 | ₩46,483 | -0.09% | 50.2만 |
|---|
| 2026.07.30 | ₩45,909 | ₩46,350 | ₩45,762 | ₩46,310 | +0.87% | 109.5만 |
|---|
| 2026.07.29 | ₩45,668 | ₩45,962 | ₩45,134 | ₩45,174 | -1.08% | 89.5만 |
|---|
| 2026.07.28 | ₩45,588 | ₩45,895 | ₩45,454 | ₩45,762 | +0.38% | 49.5만 |
|---|
| 2026.07.27 | ₩46,243 | ₩46,256 | ₩45,581 | ₩45,855 | -0.84% | 46.1만 |
|---|
| 2026.07.24 | ₩45,842 | ₩46,123 | ₩45,702 | ₩45,802 | -0.09% | 52.1만 |
|---|
| 2026.07.23 | ₩45,682 | ₩45,962 | ₩45,575 | ₩45,802 | +0.26% | 50.2만 |
|---|
| 2026.07.22 | ₩46,203 | ₩46,363 | ₩46,149 | ₩46,229 | +0.06% | 41만 |
|---|
| 2026.07.21 | ₩46,203 | ₩46,396 | ₩45,962 | ₩46,336 | +0.29% | 67.3만 |
|---|
| 2026.07.20 | ₩46,002 | ₩46,123 | ₩45,708 | ₩45,762 | -0.52% | 46.9만 |
|---|
| 2026.07.17 | ₩45,535 | ₩46,081 | ₩45,428 | ₩45,815 | +0.62% | 48.9만 |
|---|
| 2026.07.16 | ₩46,269 | ₩46,443 | ₩46,002 | ₩46,203 | -0.14% | 44만 |
|---|
| 2026.07.15 | ₩46,604 | ₩46,617 | ₩46,196 | ₩46,604 | 0.00% | 41.3만 |
|---|
| 2026.07.14 | ₩46,376 | ₩46,577 | ₩46,243 | ₩46,350 | -0.06% | 40만 |
|---|
| 2026.07.13 | ₩46,296 | ₩46,350 | ₩45,961 | ₩46,002 | -0.63% | 31.2만 |
|---|
| 2026.07.10 | ₩46,644 | ₩46,710 | ₩46,296 | ₩46,637 | -0.01% | 41.8만 |
|---|
| 2026.07.09 | ₩46,644 | ₩46,797 | ₩46,443 | ₩46,710 | +0.14% | 55.6만 |
|---|
| 2026.07.08 | ₩46,109 | ₩46,403 | ₩45,915 | ₩46,310 | +0.43% | 90.4만 |
|---|
| 2026.07.07 | ₩46,911 | ₩46,951 | ₩46,437 | ₩46,617 | -0.63% | 29만 |
|---|
| 2026.07.06 | ₩47,178 | ₩47,305 | ₩47,064 | ₩47,218 | +0.08% | 56.9만 |
|---|
| 2026.07.02 | ₩46,884 | ₩47,178 | ₩46,310 | ₩46,684 | -0.43% | 55.3만 |
|---|
| 2026.07.01 | ₩46,844 | ₩46,897 | ₩46,577 | ₩46,590 | -0.54% | 65.1만 |
|---|
| 2026.06.30 | ₩46,697 | ₩47,178 | ₩46,630 | ₩47,085 | +0.83% | 105.1만 |
|---|
| 2026.06.29 | ₩46,189 | ₩46,637 | ₩45,921 | ₩46,590 | +0.87% | 83.7만 |
|---|
| 2026.06.26 | ₩45,668 | ₩46,223 | ₩45,668 | ₩45,869 | +0.44% | 72.6만 |
|---|
| 2026.06.25 | ₩46,416 | ₩46,457 | ₩45,909 | ₩46,176 | -0.52% | 104.5만 |
|---|
| 2026.06.24 | ₩45,788 | ₩46,082 | ₩45,621 | ₩45,802 | +0.03% | 35.5만 |
|---|
| 2026.06.23 | ₩45,668 | ₩46,136 | ₩45,668 | ₩45,775 | +0.23% | 55.2만 |
|---|
| 2026.06.22 | ₩47,018 | ₩47,044 | ₩46,657 | ₩46,724 | -0.63% | 50.3만 |
|---|
| 2026.06.18 | ₩46,804 | ₩46,897 | ₩46,617 | ₩46,764 | -0.09% | 47.9만 |
|---|
| 2026.06.17 | ₩46,644 | ₩46,764 | ₩46,029 | ₩46,056 | -1.26% | 55.8만 |
|---|
| 2026.06.16 | ₩46,563 | ₩46,604 | ₩46,243 | ₩46,243 | -0.69% | 63.9만 |
|---|
| 2026.06.15 | ₩46,483 | ₩46,550 | ₩46,350 | ₩46,470 | -0.03% | 39만 |
|---|
| 2026.06.12 | ₩45,575 | ₩45,802 | ₩45,274 | ₩45,708 | +0.29% | 47.1만 |
|---|
| 2026.06.11 | ₩44,720 | ₩45,695 | ₩44,613 | ₩45,601 | +1.97% | 48.5만 |
|---|
| 2026.06.10 | ₩44,933 | ₩45,187 | ₩44,292 | ₩44,292 | -1.43% | 69만 |
|---|
| 2026.06.09 | ₩45,535 | ₩45,849 | ₩44,292 | ₩45,161 | -0.82% | 85.9만 |
|---|
| 2026.06.08 | ₩45,414 | ₩45,481 | ₩45,107 | ₩45,161 | -0.56% | 78.6만 |
|---|
| 2026.06.05 | ₩45,842 | ₩45,869 | ₩44,813 | ₩44,920 | -2.01% | 64.6만 |
|---|
| 2026.06.04 | ₩45,869 | ₩46,363 | ₩45,842 | ₩46,203 | +0.73% | 47.4만 |
|---|
| 2026.06.03 | ₩46,416 | ₩46,430 | ₩46,096 | ₩46,096 | -0.69% | 59.4만 |
|---|
| 2026.06.02 | ₩46,336 | ₩46,450 | ₩46,203 | ₩46,403 | +0.14% | 43.9만 |
|---|
| 2026.06.01 | ₩46,029 | ₩46,430 | ₩45,962 | ₩46,243 | +0.46% | 46.3만 |
|---|
| 2026.05.29 | ₩46,229 | ₩46,335 | ₩46,049 | ₩46,163 | -0.14% | 46.7만 |
|---|
| 2026.05.28 | ₩45,869 | ₩46,203 | ₩45,728 | ₩46,096 | +0.50% | 326.9만 |
|---|
| 2026.05.27 | ₩46,029 | ₩46,042 | ₩45,642 | ₩45,855 | -0.38% | 46.6만 |
|---|
| 2026.05.26 | ₩45,722 | ₩46,002 | ₩45,722 | ₩45,909 | +0.41% | 49.2만 |
|---|
| 2026.05.22 | ₩45,428 | ₩45,454 | ₩45,227 | ₩45,281 | -0.32% | 36.2만 |
|---|
| 2026.05.21 | ₩44,880 | ₩45,441 | ₩44,840 | ₩45,281 | +0.89% | 57.4만 |
|---|
| 2026.05.20 | ₩44,546 | ₩45,120 | ₩44,411 | ₩45,080 | +1.20% | 43.4만 |
|---|
| 2026.05.19 | ₩44,439 | ₩44,639 | ₩44,239 | ₩44,386 | -0.12% | 48.6만 |
|---|
| 2026.05.18 | ₩44,800 | ₩44,887 | ₩44,392 | ₩44,733 | -0.15% | 47.9만 |
|---|
| 2026.05.15 | ₩44,800 | ₩44,853 | ₩44,586 | ₩44,626 | -0.39% | 38.7만 |
|---|
| 2026.05.14 | ₩45,214 | ₩45,441 | ₩45,201 | ₩45,374 | +0.35% | 32.4만 |
|---|
| 2026.05.13 | ₩44,867 | ₩45,221 | ₩44,693 | ₩45,174 | +0.68% | 39.6만 |
|---|
| 2026.05.12 | ₩44,867 | ₩44,927 | ₩44,492 | ₩44,893 | +0.06% | 43.2만 |
|---|
| 2026.05.11 | ₩45,120 | ₩45,254 | ₩45,080 | ₩45,147 | +0.06% | 52.4만 |
|---|
| 2026.05.08 | ₩45,201 | ₩45,201 | ₩45,000 | ₩45,161 | -0.09% | 69.1만 |
|---|
| 2026.05.07 | ₩45,401 | ₩45,401 | ₩44,760 | ₩44,826 | -1.27% | 47.1만 |
|---|
| 2026.05.06 | ₩45,134 | ₩45,449 | ₩45,067 | ₩45,428 | +0.65% | 55.2만 |
|---|
| 2026.05.05 | ₩44,292 | ₩44,446 | ₩44,118 | ₩44,426 | +0.30% | 45.6만 |
|---|
| 2026.05.04 | ₩44,011 | ₩44,265 | ₩43,718 | ₩43,918 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩44,279 | ₩44,492 | ₩44,185 | ₩44,199 | -0.18% | 45.5만 |
|---|
| 2026.04.30 | ₩43,945 | ₩44,279 | ₩43,718 | ₩44,225 | +0.64% | 62.7만 |
|---|
| 2026.04.29 | ₩43,584 | ₩43,584 | ₩43,250 | ₩43,424 | -0.37% | 48만 |
|---|
| 2026.04.28 | ₩43,718 | ₩43,772 | ₩43,530 | ₩43,624 | -0.21% | 55.1만 |
|---|
| 2026.04.27 | ₩44,078 | ₩44,118 | ₩43,905 | ₩44,011 | -0.15% | 38.6만 |
|---|
| 2026.04.24 | ₩43,891 | ₩44,052 | ₩43,677 | ₩44,052 | +0.37% | 70.2만 |
|---|
| 2026.04.23 | ₩43,878 | ₩44,032 | ₩43,277 | ₩43,651 | -0.52% | 79만 |
|---|
| 2026.04.22 | ₩43,824 | ₩43,905 | ₩43,684 | ₩43,891 | +0.15% | 45.1만 |
|---|
| 2026.04.21 | ₩43,998 | ₩43,998 | ₩43,330 | ₩43,410 | -1.34% | 49.9만 |
|---|
| 2026.04.20 | ₩44,145 | ₩44,192 | ₩43,931 | ₩44,112 | -0.08% | 58.5만 |
|---|
| 2026.04.17 | ₩44,332 | ₩44,579 | ₩44,252 | ₩44,359 | +0.06% | 60만 |
|---|
| 2026.04.16 | ₩43,985 | ₩43,985 | ₩43,657 | ₩43,771 | -0.49% | 55.9만 |
|---|
| 2026.04.15 | ₩43,945 | ₩43,991 | ₩43,731 | ₩43,945 | 0.00% | 50.3만 |
|---|
| 2026.04.14 | ₩43,677 | ₩43,958 | ₩43,624 | ₩43,958 | +0.64% | 45.2만 |
|---|
| 2026.04.13 | ₩42,902 | ₩43,517 | ₩42,862 | ₩43,424 | +1.21% | 50.4만 |
|---|
| 2026.04.10 | ₩43,277 | ₩43,353 | ₩43,043 | ₩43,103 | -0.40% | 62.8만 |
|---|
| 2026.04.09 | ₩42,702 | ₩43,196 | ₩42,622 | ₩43,049 | +0.81% | 66.8만 |
|---|
| 2026.04.08 | ₩43,063 | ₩43,063 | ₩42,609 | ₩42,902 | -0.37% | 73.5만 |
|---|
| 2026.04.07 | ₩41,139 | ₩41,346 | ₩40,711 | ₩41,339 | +0.49% | 79.8만 |
|---|
| 2026.04.06 | ₩41,125 | ₩41,306 | ₩41,019 | ₩41,299 | +0.42% | 62.9만 |
|---|
| 2026.04.02 | ₩40,511 | ₩41,259 | ₩40,404 | ₩41,059 | +1.35% | 87.6만 |
|---|
| 2026.04.01 | ₩41,232 | ₩41,533 | ₩41,146 | ₩41,299 | +0.16% | 95.9만 |
|---|
| 2026.03.31 | ₩40,003 | ₩40,778 | ₩39,883 | ₩40,751 | +1.87% | 101.1만 |
|---|
| 2026.03.30 | ₩39,910 | ₩39,923 | ₩39,268 | ₩39,415 | -1.24% | 68.1만 |
|---|
| 2026.03.27 | ₩40,016 | ₩40,057 | ₩39,511 | ₩39,616 | -1.00% | 80만 |
|---|
| 2026.03.26 | ₩40,618 | ₩40,818 | ₩40,123 | ₩40,150 | -1.15% | 136.9만 |
|---|
| 2026.03.25 | ₩41,259 | ₩41,313 | ₩40,912 | ₩41,072 | -0.45% | 74.8만 |
|---|
| 2026.03.24 | ₩40,538 | ₩40,978 | ₩40,471 | ₩40,791 | +0.63% | 92만 |
|---|
| 2026.03.23 | ₩41,072 | ₩41,526 | ₩40,818 | ₩41,005 | -0.16% | 55.3만 |
|---|
| 2026.03.20 | ₩41,152 | ₩41,192 | ₩40,150 | ₩40,364 | -1.92% | 55.1만 |
|---|
| 2026.03.19 | ₩40,898 | ₩41,500 | ₩40,811 | ₩41,313 | +1.01% | 84.5만 |
|---|
| 2026.03.18 | ₩41,847 | ₩41,927 | ₩41,373 | ₩41,393 | -1.09% | 102.4만 |
|---|
| 2026.03.17 | ₩42,181 | ₩42,208 | ₩41,927 | ₩42,021 | -0.38% | 54.3만 |
|---|
| 2026.03.16 | ₩41,740 | ₩42,074 | ₩41,733 | ₩41,954 | +0.51% | 64.2만 |
|---|
| 2026.03.13 | ₩41,847 | ₩42,027 | ₩41,219 | ₩41,299 | -1.31% | 40.7만 |
|---|
| 2026.03.12 | ₩42,007 | ₩42,047 | ₩41,566 | ₩41,633 | -0.89% | 83.4만 |
|---|
| 2026.03.11 | ₩42,395 | ₩42,635 | ₩42,208 | ₩42,421 | +0.06% | 110.1만 |
|---|
| 2026.03.10 | ₩42,662 | ₩43,076 | ₩42,452 | ₩42,528 | -0.31% | 113.2만 |
|---|
| 2026.03.09 | ₩41,540 | ₩42,555 | ₩41,219 | ₩42,542 | +2.41% | 172.4만 |
|---|
| 2026.03.06 | ₩41,874 | ₩42,194 | ₩41,707 | ₩42,007 | +0.32% | 137.8만 |
|---|
| 2026.03.05 | ₩42,796 | ₩42,865 | ₩42,067 | ₩42,448 | -0.81% | 259.9만 |
|---|
| 2026.03.04 | ₩42,902 | ₩43,136 | ₩42,702 | ₩43,063 | +0.37% | 76.2만 |
|---|
| 2026.03.03 | ₩42,341 | ₩42,746 | ₩41,834 | ₩42,649 | +0.73% | 86.2만 |
|---|
| 2026.03.02 | ₩43,210 | ₩43,718 | ₩43,130 | ₩43,571 | +0.83% | 118.7만 |
|---|
| 2026.02.27 | ₩43,838 | ₩44,032 | ₩43,771 | ₩43,958 | +0.27% | 95.8만 |
|---|
| 2026.02.26 | ₩44,359 | ₩44,359 | ₩43,731 | ₩44,158 | -0.45% | 163.6만 |
|---|
| 2026.02.25 | ₩44,092 | ₩44,272 | ₩44,078 | ₩44,252 | +0.36% | 176.4만 |
|---|
| 2026.02.24 | ₩43,517 | ₩43,971 | ₩43,383 | ₩43,945 | +0.98% | 75.5만 |
|---|
| 2026.02.23 | ₩43,864 | ₩44,018 | ₩43,517 | ₩43,651 | -0.49% | 77.2만 |
|---|
| 2026.02.20 | ₩43,584 | ₩44,085 | ₩43,571 | ₩44,078 | +1.13% | 65.1만 |
|---|
| 2026.02.19 | ₩43,450 | ₩43,604 | ₩43,357 | ₩43,544 | +0.22% | 73.9만 |
|---|
| 2026.02.18 | ₩43,597 | ₩43,898 | ₩43,564 | ₩43,704 | +0.25% | 90.7만 |
|---|
| 2026.02.17 | ₩43,116 | ₩43,584 | ₩42,996 | ₩43,490 | +0.87% | 101.9만 |
|---|
| 2026.02.13 | ₩43,317 | ₩43,524 | ₩43,116 | ₩43,330 | +0.03% | 58.3만 |
|---|
| 2026.02.12 | ₩43,838 | ₩43,925 | ₩43,176 | ₩43,210 | -1.43% | 68.4만 |
|---|
| 2026.02.11 | ₩43,971 | ₩43,971 | ₩43,530 | ₩43,824 | -0.33% | 71.8만 |
|---|
| 2026.02.10 | ₩43,971 | ₩43,971 | ₩43,684 | ₩43,704 | -0.61% | 54.3만 |
|---|
| 2026.02.09 | ₩43,624 | ₩43,998 | ₩43,584 | ₩43,905 | +0.64% | 59.4만 |
|---|
| 2026.02.06 | ₩42,983 | ₩43,580 | ₩42,983 | ₩43,544 | +1.31% | 43.8만 |
|---|
| 2026.02.05 | ₩42,702 | ₩42,996 | ₩42,495 | ₩42,555 | -0.34% | 64.5만 |
|---|
| 2026.02.04 | ₩43,584 | ₩43,584 | ₩42,776 | ₩43,130 | -1.04% | 52.5만 |
|---|
| 2026.02.03 | ₩43,758 | ₩43,824 | ₩43,003 | ₩43,397 | -0.82% | 42.7만 |
|---|
| 2026.02.02 | ₩43,424 | ₩43,851 | ₩43,424 | ₩43,838 | +0.95% | 46.5만 |
|---|
| 2026.01.30 | ₩43,624 | ₩43,784 | ₩43,250 | ₩43,424 | -0.46% | 74.9만 |
|---|
| 2026.01.29 | ₩43,864 | ₩43,878 | ₩43,210 | ₩43,878 | +0.03% | 55만 |
|---|
| 2026.01.28 | ₩43,891 | ₩43,891 | ₩43,611 | ₩43,744 | -0.33% | 67.9만 |
|---|
| 2026.01.27 | ₩43,811 | ₩44,011 | ₩43,744 | ₩43,985 | +0.40% | 48만 |
|---|
| 2026.01.26 | ₩43,343 | ₩43,591 | ₩43,343 | ₩43,464 | +0.28% | 95.7만 |
|---|
| 2026.01.23 | ₩43,090 | ₩43,285 | ₩42,983 | ₩43,277 | +0.43% | 113.5만 |
|---|
| 2026.01.22 | ₩43,263 | ₩43,277 | ₩43,009 | ₩43,103 | -0.37% | 69만 |
|---|
| 2026.01.21 | ₩42,916 | ₩43,263 | ₩42,662 | ₩43,036 | +0.28% | 104.7만 |
|---|
| 2026.01.20 | ₩43,049 | ₩43,196 | ₩42,742 | ₩42,796 | -0.59% | 107.1만 |
|---|
| 2026.01.16 | ₩43,704 | ₩43,784 | ₩43,524 | ₩43,731 | +0.06% | 123.5만 |
|---|
| 2026.01.15 | ₩43,784 | ₩43,784 | ₩43,537 | ₩43,584 | -0.46% | 66.5만 |
|---|
| 2026.01.14 | ₩43,464 | ₩43,544 | ₩43,229 | ₩43,397 | -0.15% | 131.3만 |
|---|
| 2026.01.13 | ₩43,824 | ₩43,824 | ₩43,510 | ₩43,611 | -0.49% | 140만 |
|---|
| 2026.01.12 | ₩43,571 | ₩43,831 | ₩43,571 | ₩43,824 | +0.58% | 115.9만 |
|---|
| 2026.01.09 | ₩43,317 | ₩43,620 | ₩43,277 | ₩43,557 | +0.56% | 183.6만 |
|---|
| 2026.01.08 | ₩43,237 | ₩43,263 | ₩43,009 | ₩43,090 | -0.34% | 78.2만 |
|---|
| 2026.01.07 | ₩43,383 | ₩43,437 | ₩43,216 | ₩43,237 | -0.34% | 122.2만 |
|---|
| 2026.01.06 | ₩43,277 | ₩43,392 | ₩43,196 | ₩43,370 | +0.22% | 64.8만 |
|---|
| 2026.01.05 | ₩42,916 | ₩43,170 | ₩42,862 | ₩43,143 | +0.53% | 92.8만 |
|---|
| 2026.01.02 | ₩42,635 | ₩42,756 | ₩42,475 | ₩42,715 | +0.19% | 91.6만 |
|---|
| 2025.12.31 | ₩42,488 | ₩42,488 | ₩42,248 | ₩42,261 | -0.53% | 83.2만 |
|---|
| 2025.12.30 | ₩42,582 | ₩42,622 | ₩42,495 | ₩42,515 | -0.16% | 50.9만 |
|---|
| 2025.12.29 | ₩42,462 | ₩42,551 | ₩42,368 | ₩42,502 | +0.09% | 61.3만 |
|---|
| 2025.12.26 | ₩42,662 | ₩42,662 | ₩42,535 | ₩42,635 | -0.06% | 31.1만 |
|---|
| 2025.12.24 | ₩42,662 | ₩42,782 | ₩42,635 | ₩42,769 | +0.25% | 34.6만 |
|---|
| 2025.12.23 | ₩42,475 | ₩42,662 | ₩42,475 | ₩42,662 | +0.44% | 76.8만 |
|---|
| 2025.12.22 | ₩42,528 | ₩42,528 | ₩42,194 | ₩42,395 | -0.31% | 56.4만 |
|---|
| 2025.12.19 | ₩41,981 | ₩42,234 | ₩41,967 | ₩42,168 | +0.45% | 57.6만 |
|---|
| 2025.12.18 | ₩41,860 | ₩41,981 | ₩41,700 | ₩41,807 | -0.13% | 103만 |
|---|
| 2025.12.17 | ₩41,967 | ₩41,967 | ₩41,406 | ₩41,433 | -1.27% | 595.8만 |
|---|
| 2025.12.16 | ₩41,940 | ₩42,007 | ₩41,700 | ₩41,860 | -0.19% | 151.2만 |
|---|
| 2025.12.15 | ₩42,315 | ₩42,315 | ₩41,982 | ₩42,061 | -0.60% | 62만 |
|---|
| 2025.12.12 | ₩42,408 | ₩42,408 | ₩41,907 | ₩42,047 | -0.85% | 46.4만 |
|---|
| 2025.12.11 | ₩42,221 | ₩42,475 | ₩42,097 | ₩42,475 | +0.60% | 35만 |
|---|
| 2025.12.10 | ₩41,914 | ₩42,335 | ₩41,847 | ₩42,301 | +0.92% | 45.6만 |
|---|
| 2025.12.09 | ₩41,900 | ₩42,005 | ₩41,834 | ₩41,834 | -0.16% | 52.1만 |
|---|
| 2025.12.08 | ₩42,114 | ₩42,114 | ₩41,860 | ₩41,994 | -0.29% | 47.8만 |
|---|
| 2025.12.05 | ₩42,141 | ₩42,208 | ₩41,907 | ₩41,940 | -0.48% | 52.8만 |
|---|
| 2025.12.04 | ₩42,168 | ₩42,168 | ₩41,940 | ₩42,021 | -0.35% | 31.9만 |
|---|
| 2025.12.03 | ₩41,874 | ₩42,101 | ₩41,780 | ₩42,061 | +0.45% | 53만 |
|---|
| 2025.12.02 | ₩41,914 | ₩41,940 | ₩41,740 | ₩41,860 | -0.13% | 70.4만 |
|---|
| 2025.12.01 | ₩41,967 | ₩42,001 | ₩41,753 | ₩41,780 | -0.45% | 39.8만 |
|---|
| 2025.11.28 | ₩42,061 | ₩42,234 | ₩42,021 | ₩42,234 | +0.41% | 28.3만 |
|---|
| 2025.11.26 | ₩41,807 | ₩42,074 | ₩41,767 | ₩41,981 | +0.42% | 87.6만 |
|---|
| 2025.11.25 | ₩41,326 | ₩41,633 | ₩41,059 | ₩41,593 | +0.65% | 52만 |
|---|
| 2025.11.24 | ₩40,765 | ₩41,159 | ₩40,765 | ₩41,125 | +0.88% | 47.8만 |
|---|
| 2025.11.21 | ₩40,578 | ₩40,925 | ₩40,270 | ₩40,698 | +0.30% | 149만 |
|---|
| 2025.11.20 | ₩41,353 | ₩41,526 | ₩40,324 | ₩40,324 | -2.49% | 62.9만 |
|---|
| 2025.11.19 | ₩40,818 | ₩41,159 | ₩40,678 | ₩40,905 | +0.21% | 78.9만 |
|---|
| 2025.11.18 | ₩40,925 | ₩41,032 | ₩40,564 | ₩40,832 | -0.23% | 68.7만 |
|---|
| 2025.11.17 | ₩41,473 | ₩41,660 | ₩41,059 | ₩41,219 | -0.61% | 82.1만 |
|---|
| 2025.11.14 | ₩41,299 | ₩41,727 | ₩41,166 | ₩41,606 | +0.74% | 82만 |
|---|
| 2025.11.13 | ₩42,194 | ₩42,194 | ₩41,613 | ₩41,700 | -1.17% | 56만 |
|---|
| 2025.11.12 | ₩42,248 | ₩42,301 | ₩42,174 | ₩42,288 | +0.09% | 42.6만 |
|---|
| 2025.11.11 | ₩41,967 | ₩42,161 | ₩41,900 | ₩42,128 | +0.38% | 35.8만 |
|---|
| 2025.11.10 | ₩41,713 | ₩41,947 | ₩41,593 | ₩41,900 | +0.45% | 57.2만 |
|---|
| 2025.11.07 | ₩41,179 | ₩41,433 | ₩40,892 | ₩41,406 | +0.55% | 52.6만 |
|---|
| 2025.11.06 | ₩41,553 | ₩41,566 | ₩41,246 | ₩41,313 | -0.58% | 71.6만 |
|---|
| 2025.11.05 | ₩41,339 | ₩41,713 | ₩41,339 | ₩41,593 | +0.61% | 37.2만 |
|---|
| 2025.11.04 | ₩41,366 | ₩41,620 | ₩41,306 | ₩41,353 | -0.03% | 55.7만 |
|---|
| 2025.11.03 | ₩41,887 | ₩41,887 | ₩41,628 | ₩41,794 | -0.22% | 35.2만 |
|---|
| 2025.10.31 | ₩41,914 | ₩41,914 | ₩41,580 | ₩41,767 | -0.35% | 69.4만 |
|---|
| 2025.10.30 | ₩41,940 | ₩42,067 | ₩41,847 | ₩41,874 | -0.16% | 64.9만 |
|---|
| 2025.10.29 | ₩42,194 | ₩42,261 | ₩41,847 | ₩42,101 | -0.22% | 87.2만 |
|---|
| 2025.10.28 | ₩42,234 | ₩42,234 | ₩42,101 | ₩42,141 | -0.22% | 36.6만 |
|---|
| 2025.10.27 | ₩42,087 | ₩42,188 | ₩42,021 | ₩42,168 | +0.19% | 34.3만 |
|---|
| 2025.10.24 | ₩41,794 | ₩41,874 | ₩41,753 | ₩41,794 | 0.00% | 43.8만 |
|---|
| 2025.10.23 | ₩41,473 | ₩41,673 | ₩41,473 | ₩41,566 | +0.23% | 25.3만 |
|---|
| 2025.10.22 | ₩41,647 | ₩41,647 | ₩41,125 | ₩41,366 | -0.67% | 38.2만 |
|---|
| 2025.10.21 | ₩41,687 | ₩41,687 | ₩41,526 | ₩41,580 | -0.26% | 68.2만 |
|---|
| 2025.10.20 | ₩41,606 | ₩41,794 | ₩41,606 | ₩41,740 | +0.32% | 39.8만 |
|---|
| 2025.10.17 | ₩41,179 | ₩41,413 | ₩41,052 | ₩41,393 | +0.52% | 35.2만 |
|---|
| 2025.10.16 | ₩41,620 | ₩41,633 | ₩41,125 | ₩41,299 | -0.77% | 29만 |
|---|
| 2025.10.15 | ₩41,553 | ₩41,660 | ₩41,085 | ₩41,406 | -0.35% | 161.4만 |
|---|
| 2025.10.14 | ₩40,885 | ₩41,433 | ₩40,644 | ₩41,299 | +1.01% | 32.2만 |
|---|
| 2025.10.13 | ₩41,019 | ₩41,326 | ₩41,005 | ₩41,219 | +0.49% | 33.6만 |
|---|
| 2025.10.10 | ₩41,473 | ₩41,540 | ₩40,564 | ₩40,564 | -2.19% | 38.3만 |
|---|