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 | ₩46,726 | ₩46,792 | ₩46,586 | ₩46,792 | +0.14% | 35.1만 |
| 2026.10.08 | ₩46,619 | ₩46,752 | ₩46,305 | ₩46,499 | -0.26% | 45.3만 |
| 2026.10.07 | ₩46,766 | ₩46,926 | ₩46,606 | ₩46,899 | +0.29% | 52.3만 |
| 2026.10.06 | ₩47,300 | ₩47,446 | ₩47,233 | ₩47,259 | -0.08% | 47만 |
| 2026.10.05 | ₩46,806 | ₩47,173 | ₩46,779 | ₩47,073 | +0.57% | 61.2만 |
| 2026.10.02 | ₩46,846 | ₩46,939 | ₩46,632 | ₩46,833 | -0.03% | 39.9만 |
| 2026.10.01 | ₩46,512 | ₩46,512 | ₩46,091 | ₩46,352 | -0.34% | 52.6만 |
| 2026.09.30 | ₩46,846 | ₩46,913 | ₩46,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,446 |
| -0.85% |
| 40.4만 |
| 2026.09.29 | ₩46,726 | ₩46,779 | ₩46,519 | ₩46,752 | +0.06% | 56.5만 |
|---|
| 2026.09.28 | ₩46,646 | ₩46,873 | ₩46,432 | ₩46,646 | 0.00% | 48.3만 |
|---|
| 2026.09.25 | ₩46,766 | ₩46,966 | ₩46,619 | ₩46,966 | +0.43% | 32.6만 |
|---|
| 2026.09.24 | ₩46,392 | ₩46,686 | ₩46,245 | ₩46,552 | +0.35% | 41.8만 |
|---|
| 2026.09.23 | ₩46,926 | ₩46,926 | ₩46,486 | ₩46,632 | -0.63% | 48.4만 |
|---|
| 2026.09.22 | ₩47,046 | ₩47,206 | ₩46,946 | ₩47,126 | +0.17% | 47.8만 |
|---|
| 2026.09.21 | ₩46,752 | ₩47,081 | ₩46,576 | ₩46,993 | +0.51% | 42만 |
|---|
| 2026.09.18 | ₩46,285 | ₩46,339 | ₩46,092 | ₩46,339 | +0.12% | 44.8만 |
|---|
| 2026.09.17 | ₩46,432 | ₩46,432 | ₩46,235 | ₩46,326 | -0.23% | 38만 |
|---|
| 2026.09.16 | ₩46,099 | ₩46,245 | ₩45,572 | ₩45,859 | -0.52% | 49.3만 |
|---|
| 2026.09.15 | ₩46,072 | ₩46,072 | ₩45,778 | ₩45,832 | -0.52% | 50.9만 |
|---|
| 2026.09.14 | ₩46,112 | ₩46,319 | ₩45,959 | ₩46,139 | +0.06% | 32.2만 |
|---|
| 2026.09.11 | ₩46,726 | ₩46,797 | ₩46,559 | ₩46,606 | -0.26% | 35.9만 |
|---|
| 2026.09.10 | ₩46,245 | ₩46,399 | ₩46,152 | ₩46,219 | -0.06% | 60.1만 |
|---|
| 2026.09.09 | ₩46,726 | ₩46,732 | ₩46,459 | ₩46,566 | -0.34% | 41만 |
|---|
| 2026.09.08 | ₩47,073 | ₩47,126 | ₩46,926 | ₩46,939 | -0.28% | 34.5만 |
|---|
| 2026.09.04 | ₩46,953 | ₩47,086 | ₩46,945 | ₩47,073 | +0.26% | 39.3만 |
|---|
| 2026.09.03 | ₩46,792 | ₩46,986 | ₩46,579 | ₩46,979 | +0.40% | 35.6만 |
|---|
| 2026.09.02 | ₩46,579 | ₩46,679 | ₩46,484 | ₩46,632 | +0.11% | 46.7만 |
|---|
| 2026.09.01 | ₩46,646 | ₩46,712 | ₩46,379 | ₩46,512 | -0.29% | 54.8만 |
|---|
| 2026.08.31 | ₩47,113 | ₩47,113 | ₩46,826 | ₩46,939 | -0.37% | 39만 |
|---|
| 2026.08.28 | ₩47,473 | ₩47,600 | ₩47,173 | ₩47,219 | -0.53% | 77.2만 |
|---|
| 2026.08.27 | ₩47,340 | ₩47,380 | ₩47,193 | ₩47,340 | 0.00% | 52.9만 |
|---|
| 2026.08.26 | ₩47,353 | ₩47,393 | ₩47,159 | ₩47,273 | -0.17% | 38.8만 |
|---|
| 2026.08.25 | ₩47,420 | ₩47,420 | ₩47,213 | ₩47,366 | -0.11% | 42.9만 |
|---|
| 2026.08.24 | ₩47,193 | ₩47,219 | ₩47,026 | ₩47,166 | -0.06% | 49만 |
|---|
| 2026.08.21 | ₩47,393 | ₩47,400 | ₩47,239 | ₩47,313 | -0.17% | 47.1만 |
|---|
| 2026.08.20 | ₩47,126 | ₩47,366 | ₩47,046 | ₩47,099 | -0.06% | 62.4만 |
|---|
| 2026.08.19 | ₩47,433 | ₩47,433 | ₩47,206 | ₩47,300 | -0.28% | 44.7만 |
|---|
| 2026.08.18 | ₩47,393 | ₩47,440 | ₩47,179 | ₩47,179 | -0.45% | 55.3만 |
|---|
| 2026.08.17 | ₩47,953 | ₩48,007 | ₩47,773 | ₩47,807 | -0.31% | 42.1만 |
|---|
| 2026.08.14 | ₩48,047 | ₩48,060 | ₩47,793 | ₩47,900 | -0.31% | 43.7만 |
|---|
| 2026.08.13 | ₩47,927 | ₩48,135 | ₩47,847 | ₩48,020 | +0.19% | 48.3만 |
|---|
| 2026.08.12 | ₩47,940 | ₩47,940 | ₩47,753 | ₩47,820 | -0.25% | 39.7만 |
|---|
| 2026.08.11 | ₩47,873 | ₩47,873 | ₩47,546 | ₩47,606 | -0.56% | 38만 |
|---|
| 2026.08.10 | ₩47,780 | ₩47,860 | ₩47,646 | ₩47,686 | -0.20% | 37.2만 |
|---|
| 2026.08.07 | ₩47,873 | ₩47,873 | ₩47,566 | ₩47,740 | -0.28% | 57.1만 |
|---|
| 2026.08.06 | ₩47,633 | ₩47,787 | ₩47,473 | ₩47,513 | -0.25% | 40.5만 |
|---|
| 2026.08.05 | ₩48,007 | ₩48,036 | ₩47,620 | ₩47,620 | -0.81% | 64.3만 |
|---|
| 2026.08.04 | ₩47,219 | ₩47,780 | ₩47,219 | ₩47,660 | +0.93% | 51.1만 |
|---|
| 2026.08.03 | ₩46,499 | ₩46,939 | ₩46,459 | ₩46,899 | +0.86% | 83.4만 |
|---|
| 2026.07.31 | ₩46,459 | ₩46,526 | ₩45,899 | ₩46,419 | -0.09% | 50.2만 |
|---|
| 2026.07.30 | ₩45,845 | ₩46,285 | ₩45,698 | ₩46,245 | +0.87% | 109.5만 |
|---|
| 2026.07.29 | ₩45,605 | ₩45,899 | ₩45,071 | ₩45,111 | -1.08% | 89.5만 |
|---|
| 2026.07.28 | ₩45,525 | ₩45,832 | ₩45,392 | ₩45,698 | +0.38% | 49.5만 |
|---|
| 2026.07.27 | ₩46,179 | ₩46,192 | ₩45,518 | ₩45,792 | -0.84% | 46.1만 |
|---|
| 2026.07.24 | ₩45,778 | ₩46,059 | ₩45,638 | ₩45,738 | -0.09% | 52.1만 |
|---|
| 2026.07.23 | ₩45,618 | ₩45,899 | ₩45,512 | ₩45,738 | +0.26% | 50.2만 |
|---|
| 2026.07.22 | ₩46,139 | ₩46,299 | ₩46,085 | ₩46,165 | +0.06% | 41만 |
|---|
| 2026.07.21 | ₩46,139 | ₩46,332 | ₩45,899 | ₩46,272 | +0.29% | 67.3만 |
|---|
| 2026.07.20 | ₩45,939 | ₩46,059 | ₩45,645 | ₩45,698 | -0.52% | 46.9만 |
|---|
| 2026.07.17 | ₩45,472 | ₩46,017 | ₩45,365 | ₩45,752 | +0.62% | 48.9만 |
|---|
| 2026.07.16 | ₩46,205 | ₩46,379 | ₩45,939 | ₩46,139 | -0.14% | 44만 |
|---|
| 2026.07.15 | ₩46,539 | ₩46,552 | ₩46,132 | ₩46,539 | 0.00% | 41.3만 |
|---|
| 2026.07.14 | ₩46,312 | ₩46,512 | ₩46,179 | ₩46,285 | -0.06% | 40만 |
|---|
| 2026.07.13 | ₩46,232 | ₩46,285 | ₩45,897 | ₩45,939 | -0.63% | 31.2만 |
|---|
| 2026.07.10 | ₩46,579 | ₩46,646 | ₩46,232 | ₩46,572 | -0.01% | 41.8만 |
|---|
| 2026.07.09 | ₩46,579 | ₩46,732 | ₩46,379 | ₩46,646 | +0.14% | 55.6만 |
|---|
| 2026.07.08 | ₩46,045 | ₩46,339 | ₩45,852 | ₩46,245 | +0.43% | 90.4만 |
|---|
| 2026.07.07 | ₩46,846 | ₩46,886 | ₩46,372 | ₩46,552 | -0.63% | 29만 |
|---|
| 2026.07.06 | ₩47,113 | ₩47,239 | ₩46,999 | ₩47,153 | +0.08% | 56.9만 |
|---|
| 2026.07.02 | ₩46,819 | ₩47,113 | ₩46,245 | ₩46,619 | -0.43% | 55.3만 |
|---|
| 2026.07.01 | ₩46,779 | ₩46,833 | ₩46,512 | ₩46,526 | -0.54% | 65.1만 |
|---|
| 2026.06.30 | ₩46,632 | ₩47,113 | ₩46,566 | ₩47,019 | +0.83% | 105.1만 |
|---|
| 2026.06.29 | ₩46,125 | ₩46,572 | ₩45,857 | ₩46,526 | +0.87% | 83.7만 |
|---|
| 2026.06.26 | ₩45,605 | ₩46,159 | ₩45,605 | ₩45,805 | +0.44% | 72.6만 |
|---|
| 2026.06.25 | ₩46,352 | ₩46,392 | ₩45,845 | ₩46,112 | -0.52% | 104.5만 |
|---|
| 2026.06.24 | ₩45,725 | ₩46,019 | ₩45,558 | ₩45,738 | +0.03% | 35.5만 |
|---|
| 2026.06.23 | ₩45,605 | ₩46,072 | ₩45,605 | ₩45,712 | +0.23% | 55.2만 |
|---|
| 2026.06.22 | ₩46,953 | ₩46,979 | ₩46,592 | ₩46,659 | -0.63% | 50.3만 |
|---|
| 2026.06.18 | ₩46,739 | ₩46,833 | ₩46,552 | ₩46,699 | -0.09% | 47.9만 |
|---|
| 2026.06.17 | ₩46,579 | ₩46,699 | ₩45,965 | ₩45,992 | -1.26% | 55.8만 |
|---|
| 2026.06.16 | ₩46,499 | ₩46,539 | ₩46,179 | ₩46,179 | -0.69% | 63.9만 |
|---|
| 2026.06.15 | ₩46,419 | ₩46,486 | ₩46,285 | ₩46,406 | -0.03% | 39만 |
|---|
| 2026.06.12 | ₩45,512 | ₩45,738 | ₩45,211 | ₩45,645 | +0.29% | 47.1만 |
|---|
| 2026.06.11 | ₩44,658 | ₩45,632 | ₩44,551 | ₩45,538 | +1.97% | 48.5만 |
|---|
| 2026.06.10 | ₩44,871 | ₩45,125 | ₩44,231 | ₩44,231 | -1.43% | 69만 |
|---|
| 2026.06.09 | ₩45,472 | ₩45,785 | ₩44,231 | ₩45,098 | -0.82% | 85.9만 |
|---|
| 2026.06.08 | ₩45,351 | ₩45,418 | ₩45,045 | ₩45,098 | -0.56% | 78.6만 |
|---|
| 2026.06.05 | ₩45,778 | ₩45,805 | ₩44,751 | ₩44,858 | -2.01% | 64.6만 |
|---|
| 2026.06.04 | ₩45,805 | ₩46,299 | ₩45,778 | ₩46,139 | +0.73% | 47.4만 |
|---|
| 2026.06.03 | ₩46,352 | ₩46,366 | ₩46,032 | ₩46,032 | -0.69% | 59.4만 |
|---|
| 2026.06.02 | ₩46,272 | ₩46,386 | ₩46,139 | ₩46,339 | +0.14% | 43.9만 |
|---|
| 2026.06.01 | ₩45,965 | ₩46,366 | ₩45,899 | ₩46,179 | +0.46% | 46.3만 |
|---|
| 2026.05.29 | ₩46,165 | ₩46,271 | ₩45,985 | ₩46,099 | -0.14% | 46.7만 |
|---|
| 2026.05.28 | ₩45,805 | ₩46,139 | ₩45,665 | ₩46,032 | +0.50% | 326.9만 |
|---|
| 2026.05.27 | ₩45,965 | ₩45,979 | ₩45,578 | ₩45,792 | -0.38% | 46.6만 |
|---|
| 2026.05.26 | ₩45,658 | ₩45,939 | ₩45,658 | ₩45,845 | +0.41% | 49.2만 |
|---|
| 2026.05.22 | ₩45,365 | ₩45,392 | ₩45,165 | ₩45,218 | -0.32% | 36.2만 |
|---|
| 2026.05.21 | ₩44,818 | ₩45,378 | ₩44,778 | ₩45,218 | +0.89% | 57.4만 |
|---|
| 2026.05.20 | ₩44,484 | ₩45,058 | ₩44,349 | ₩45,018 | +1.20% | 43.4만 |
|---|
| 2026.05.19 | ₩44,377 | ₩44,578 | ₩44,177 | ₩44,324 | -0.12% | 48.6만 |
|---|
| 2026.05.18 | ₩44,738 | ₩44,824 | ₩44,331 | ₩44,671 | -0.15% | 47.9만 |
|---|
| 2026.05.15 | ₩44,738 | ₩44,791 | ₩44,524 | ₩44,564 | -0.39% | 38.7만 |
|---|
| 2026.05.14 | ₩45,151 | ₩45,378 | ₩45,138 | ₩45,311 | +0.35% | 32.4만 |
|---|
| 2026.05.13 | ₩44,804 | ₩45,158 | ₩44,631 | ₩45,111 | +0.68% | 39.6만 |
|---|
| 2026.05.12 | ₩44,804 | ₩44,864 | ₩44,431 | ₩44,831 | +0.06% | 43.2만 |
|---|
| 2026.05.11 | ₩45,058 | ₩45,191 | ₩45,018 | ₩45,085 | +0.06% | 52.4만 |
|---|
| 2026.05.08 | ₩45,138 | ₩45,138 | ₩44,938 | ₩45,098 | -0.09% | 69.1만 |
|---|
| 2026.05.07 | ₩45,338 | ₩45,338 | ₩44,698 | ₩44,764 | -1.27% | 47.1만 |
|---|
| 2026.05.06 | ₩45,071 | ₩45,386 | ₩45,005 | ₩45,365 | +0.65% | 55.2만 |
|---|
| 2026.05.05 | ₩44,231 | ₩44,384 | ₩44,057 | ₩44,364 | +0.30% | 45.6만 |
|---|
| 2026.05.04 | ₩43,951 | ₩44,204 | ₩43,657 | ₩43,857 | -0.21% | 101.8만 |
|---|
| 2026.05.01 | ₩44,217 | ₩44,431 | ₩44,124 | ₩44,137 | -0.18% | 45.5만 |
|---|
| 2026.04.30 | ₩43,884 | ₩44,217 | ₩43,657 | ₩44,164 | +0.64% | 62.7만 |
|---|
| 2026.04.29 | ₩43,524 | ₩43,524 | ₩43,190 | ₩43,363 | -0.37% | 48만 |
|---|
| 2026.04.28 | ₩43,657 | ₩43,712 | ₩43,470 | ₩43,564 | -0.21% | 55.1만 |
|---|
| 2026.04.27 | ₩44,017 | ₩44,057 | ₩43,844 | ₩43,951 | -0.15% | 38.6만 |
|---|
| 2026.04.24 | ₩43,830 | ₩43,991 | ₩43,617 | ₩43,991 | +0.37% | 70.2만 |
|---|
| 2026.04.23 | ₩43,817 | ₩43,971 | ₩43,217 | ₩43,590 | -0.52% | 79만 |
|---|
| 2026.04.22 | ₩43,764 | ₩43,844 | ₩43,624 | ₩43,830 | +0.15% | 45.1만 |
|---|
| 2026.04.21 | ₩43,937 | ₩43,937 | ₩43,270 | ₩43,350 | -1.34% | 49.9만 |
|---|
| 2026.04.20 | ₩44,084 | ₩44,131 | ₩43,870 | ₩44,051 | -0.08% | 58.5만 |
|---|
| 2026.04.17 | ₩44,271 | ₩44,518 | ₩44,191 | ₩44,297 | +0.06% | 60만 |
|---|
| 2026.04.16 | ₩43,924 | ₩43,924 | ₩43,597 | ₩43,710 | -0.49% | 55.9만 |
|---|
| 2026.04.15 | ₩43,884 | ₩43,931 | ₩43,670 | ₩43,884 | 0.00% | 50.3만 |
|---|
| 2026.04.14 | ₩43,617 | ₩43,897 | ₩43,564 | ₩43,897 | +0.64% | 45.2만 |
|---|
| 2026.04.13 | ₩42,843 | ₩43,457 | ₩42,803 | ₩43,363 | +1.21% | 50.4만 |
|---|
| 2026.04.10 | ₩43,217 | ₩43,293 | ₩42,983 | ₩43,043 | -0.40% | 62.8만 |
|---|
| 2026.04.09 | ₩42,643 | ₩43,137 | ₩42,563 | ₩42,990 | +0.81% | 66.8만 |
|---|
| 2026.04.08 | ₩43,003 | ₩43,003 | ₩42,550 | ₩42,843 | -0.37% | 73.5만 |
|---|
| 2026.04.07 | ₩41,082 | ₩41,289 | ₩40,655 | ₩41,282 | +0.49% | 79.8만 |
|---|
| 2026.04.06 | ₩41,069 | ₩41,249 | ₩40,962 | ₩41,242 | +0.42% | 62.9만 |
|---|
| 2026.04.02 | ₩40,455 | ₩41,202 | ₩40,348 | ₩41,002 | +1.35% | 87.6만 |
|---|
| 2026.04.01 | ₩41,175 | ₩41,475 | ₩41,089 | ₩41,242 | +0.16% | 95.9만 |
|---|
| 2026.03.31 | ₩39,948 | ₩40,722 | ₩39,828 | ₩40,695 | +1.87% | 101.1만 |
|---|
| 2026.03.30 | ₩39,854 | ₩39,868 | ₩39,214 | ₩39,361 | -1.24% | 68.1만 |
|---|
| 2026.03.27 | ₩39,961 | ₩40,001 | ₩39,457 | ₩39,561 | -1.00% | 80만 |
|---|
| 2026.03.26 | ₩40,562 | ₩40,762 | ₩40,068 | ₩40,095 | -1.15% | 136.9만 |
|---|
| 2026.03.25 | ₩41,202 | ₩41,255 | ₩40,855 | ₩41,015 | -0.45% | 74.8만 |
|---|
| 2026.03.24 | ₩40,481 | ₩40,922 | ₩40,415 | ₩40,735 | +0.63% | 92만 |
|---|
| 2026.03.23 | ₩41,015 | ₩41,469 | ₩40,762 | ₩40,948 | -0.16% | 55.3만 |
|---|
| 2026.03.20 | ₩41,095 | ₩41,135 | ₩40,095 | ₩40,308 | -1.92% | 55.1만 |
|---|
| 2026.03.19 | ₩40,842 | ₩41,442 | ₩40,755 | ₩41,255 | +1.01% | 84.5만 |
|---|
| 2026.03.18 | ₩41,789 | ₩41,869 | ₩41,315 | ₩41,335 | -1.09% | 102.4만 |
|---|
| 2026.03.17 | ₩42,123 | ₩42,149 | ₩41,869 | ₩41,962 | -0.38% | 54.3만 |
|---|
| 2026.03.16 | ₩41,682 | ₩42,016 | ₩41,676 | ₩41,896 | +0.51% | 64.2만 |
|---|
| 2026.03.13 | ₩41,789 | ₩41,969 | ₩41,162 | ₩41,242 | -1.31% | 40.7만 |
|---|
| 2026.03.12 | ₩41,949 | ₩41,989 | ₩41,509 | ₩41,576 | -0.89% | 83.4만 |
|---|
| 2026.03.11 | ₩42,336 | ₩42,576 | ₩42,149 | ₩42,363 | +0.06% | 110.1만 |
|---|
| 2026.03.10 | ₩42,603 | ₩43,017 | ₩42,393 | ₩42,469 | -0.31% | 113.2만 |
|---|
| 2026.03.09 | ₩41,482 | ₩42,496 | ₩41,162 | ₩42,483 | +2.41% | 172.4만 |
|---|
| 2026.03.06 | ₩41,816 | ₩42,136 | ₩41,649 | ₩41,949 | +0.32% | 137.8만 |
|---|
| 2026.03.05 | ₩42,736 | ₩42,806 | ₩42,009 | ₩42,389 | -0.81% | 259.9만 |
|---|
| 2026.03.04 | ₩42,843 | ₩43,077 | ₩42,643 | ₩43,003 | +0.37% | 76.2만 |
|---|
| 2026.03.03 | ₩42,283 | ₩42,687 | ₩41,776 | ₩42,590 | +0.73% | 86.2만 |
|---|
| 2026.03.02 | ₩43,150 | ₩43,657 | ₩43,070 | ₩43,510 | +0.83% | 118.7만 |
|---|
| 2026.02.27 | ₩43,777 | ₩43,971 | ₩43,710 | ₩43,897 | +0.27% | 95.8만 |
|---|
| 2026.02.26 | ₩44,297 | ₩44,297 | ₩43,670 | ₩44,097 | -0.45% | 163.6만 |
|---|
| 2026.02.25 | ₩44,031 | ₩44,211 | ₩44,017 | ₩44,191 | +0.36% | 176.4만 |
|---|
| 2026.02.24 | ₩43,457 | ₩43,910 | ₩43,323 | ₩43,884 | +0.98% | 75.5만 |
|---|
| 2026.02.23 | ₩43,804 | ₩43,957 | ₩43,457 | ₩43,590 | -0.49% | 77.2만 |
|---|
| 2026.02.20 | ₩43,524 | ₩44,024 | ₩43,510 | ₩44,017 | +1.13% | 65.1만 |
|---|
| 2026.02.19 | ₩43,390 | ₩43,544 | ₩43,297 | ₩43,484 | +0.22% | 73.9만 |
|---|
| 2026.02.18 | ₩43,537 | ₩43,837 | ₩43,504 | ₩43,644 | +0.25% | 90.7만 |
|---|
| 2026.02.17 | ₩43,057 | ₩43,524 | ₩42,936 | ₩43,430 | +0.87% | 101.9만 |
|---|
| 2026.02.13 | ₩43,257 | ₩43,464 | ₩43,057 | ₩43,270 | +0.03% | 58.3만 |
|---|
| 2026.02.12 | ₩43,777 | ₩43,864 | ₩43,117 | ₩43,150 | -1.43% | 68.4만 |
|---|
| 2026.02.11 | ₩43,910 | ₩43,910 | ₩43,470 | ₩43,764 | -0.33% | 71.8만 |
|---|
| 2026.02.10 | ₩43,910 | ₩43,910 | ₩43,624 | ₩43,644 | -0.61% | 54.3만 |
|---|
| 2026.02.09 | ₩43,564 | ₩43,937 | ₩43,524 | ₩43,844 | +0.64% | 59.4만 |
|---|
| 2026.02.06 | ₩42,923 | ₩43,520 | ₩42,923 | ₩43,484 | +1.31% | 43.8만 |
|---|
| 2026.02.05 | ₩42,643 | ₩42,936 | ₩42,436 | ₩42,496 | -0.34% | 64.5만 |
|---|
| 2026.02.04 | ₩43,524 | ₩43,524 | ₩42,716 | ₩43,070 | -1.04% | 52.5만 |
|---|
| 2026.02.03 | ₩43,697 | ₩43,764 | ₩42,943 | ₩43,337 | -0.82% | 42.7만 |
|---|
| 2026.02.02 | ₩43,363 | ₩43,790 | ₩43,363 | ₩43,777 | +0.95% | 46.5만 |
|---|
| 2026.01.30 | ₩43,564 | ₩43,724 | ₩43,190 | ₩43,363 | -0.46% | 74.9만 |
|---|
| 2026.01.29 | ₩43,804 | ₩43,817 | ₩43,150 | ₩43,817 | +0.03% | 55만 |
|---|
| 2026.01.28 | ₩43,830 | ₩43,830 | ₩43,550 | ₩43,684 | -0.33% | 67.9만 |
|---|
| 2026.01.27 | ₩43,750 | ₩43,951 | ₩43,684 | ₩43,924 | +0.40% | 48만 |
|---|
| 2026.01.26 | ₩43,283 | ₩43,530 | ₩43,283 | ₩43,403 | +0.28% | 95.7만 |
|---|
| 2026.01.23 | ₩43,030 | ₩43,225 | ₩42,923 | ₩43,217 | +0.43% | 113.5만 |
|---|
| 2026.01.22 | ₩43,203 | ₩43,217 | ₩42,950 | ₩43,043 | -0.37% | 69만 |
|---|
| 2026.01.21 | ₩42,856 | ₩43,203 | ₩42,603 | ₩42,977 | +0.28% | 104.7만 |
|---|
| 2026.01.20 | ₩42,990 | ₩43,137 | ₩42,683 | ₩42,736 | -0.59% | 107.1만 |
|---|
| 2026.01.16 | ₩43,644 | ₩43,724 | ₩43,464 | ₩43,670 | +0.06% | 123.5만 |
|---|
| 2026.01.15 | ₩43,724 | ₩43,724 | ₩43,477 | ₩43,524 | -0.46% | 66.5만 |
|---|
| 2026.01.14 | ₩43,403 | ₩43,484 | ₩43,169 | ₩43,337 | -0.15% | 131.3만 |
|---|
| 2026.01.13 | ₩43,764 | ₩43,764 | ₩43,450 | ₩43,550 | -0.49% | 140만 |
|---|
| 2026.01.12 | ₩43,510 | ₩43,770 | ₩43,510 | ₩43,764 | +0.58% | 115.9만 |
|---|
| 2026.01.09 | ₩43,257 | ₩43,560 | ₩43,217 | ₩43,497 | +0.56% | 183.6만 |
|---|
| 2026.01.08 | ₩43,177 | ₩43,203 | ₩42,950 | ₩43,030 | -0.34% | 78.2만 |
|---|
| 2026.01.07 | ₩43,323 | ₩43,377 | ₩43,157 | ₩43,177 | -0.34% | 122.2만 |
|---|
| 2026.01.06 | ₩43,217 | ₩43,331 | ₩43,137 | ₩43,310 | +0.22% | 64.8만 |
|---|
| 2026.01.05 | ₩42,856 | ₩43,110 | ₩42,803 | ₩43,083 | +0.53% | 92.8만 |
|---|
| 2026.01.02 | ₩42,576 | ₩42,696 | ₩42,416 | ₩42,656 | +0.19% | 91.6만 |
|---|
| 2025.12.31 | ₩42,429 | ₩42,429 | ₩42,189 | ₩42,203 | -0.53% | 83.2만 |
|---|
| 2025.12.30 | ₩42,523 | ₩42,563 | ₩42,436 | ₩42,456 | -0.16% | 50.9만 |
|---|
| 2025.12.29 | ₩42,403 | ₩42,492 | ₩42,309 | ₩42,443 | +0.09% | 61.3만 |
|---|
| 2025.12.26 | ₩42,603 | ₩42,603 | ₩42,476 | ₩42,576 | -0.06% | 31.1만 |
|---|
| 2025.12.24 | ₩42,603 | ₩42,723 | ₩42,576 | ₩42,710 | +0.25% | 34.6만 |
|---|
| 2025.12.23 | ₩42,416 | ₩42,603 | ₩42,416 | ₩42,603 | +0.44% | 76.8만 |
|---|
| 2025.12.22 | ₩42,469 | ₩42,469 | ₩42,136 | ₩42,336 | -0.31% | 56.4만 |
|---|
| 2025.12.19 | ₩41,922 | ₩42,176 | ₩41,909 | ₩42,109 | +0.45% | 57.6만 |
|---|
| 2025.12.18 | ₩41,802 | ₩41,922 | ₩41,642 | ₩41,749 | -0.13% | 103만 |
|---|
| 2025.12.17 | ₩41,909 | ₩41,909 | ₩41,349 | ₩41,375 | -1.27% | 595.8만 |
|---|
| 2025.12.16 | ₩41,882 | ₩41,949 | ₩41,642 | ₩41,802 | -0.19% | 151.2만 |
|---|
| 2025.12.15 | ₩42,256 | ₩42,256 | ₩41,924 | ₩42,003 | -0.60% | 62만 |
|---|
| 2025.12.12 | ₩42,349 | ₩42,349 | ₩41,849 | ₩41,989 | -0.85% | 46.4만 |
|---|
| 2025.12.11 | ₩42,163 | ₩42,416 | ₩42,039 | ₩42,416 | +0.60% | 35만 |
|---|
| 2025.12.10 | ₩41,856 | ₩42,276 | ₩41,789 | ₩42,243 | +0.92% | 45.6만 |
|---|
| 2025.12.09 | ₩41,842 | ₩41,946 | ₩41,776 | ₩41,776 | -0.16% | 52.1만 |
|---|
| 2025.12.08 | ₩42,056 | ₩42,056 | ₩41,802 | ₩41,936 | -0.29% | 47.8만 |
|---|
| 2025.12.05 | ₩42,083 | ₩42,149 | ₩41,849 | ₩41,882 | -0.48% | 52.8만 |
|---|
| 2025.12.04 | ₩42,109 | ₩42,109 | ₩41,882 | ₩41,962 | -0.35% | 31.9만 |
|---|
| 2025.12.03 | ₩41,816 | ₩42,043 | ₩41,722 | ₩42,003 | +0.45% | 53만 |
|---|
| 2025.12.02 | ₩41,856 | ₩41,882 | ₩41,682 | ₩41,802 | -0.13% | 70.4만 |
|---|
| 2025.12.01 | ₩41,909 | ₩41,942 | ₩41,696 | ₩41,722 | -0.45% | 39.8만 |
|---|
| 2025.11.28 | ₩42,003 | ₩42,176 | ₩41,962 | ₩42,176 | +0.41% | 28.3만 |
|---|
| 2025.11.26 | ₩41,749 | ₩42,016 | ₩41,709 | ₩41,922 | +0.42% | 87.6만 |
|---|
| 2025.11.25 | ₩41,269 | ₩41,576 | ₩41,002 | ₩41,536 | +0.65% | 52만 |
|---|
| 2025.11.24 | ₩40,708 | ₩41,102 | ₩40,708 | ₩41,069 | +0.88% | 47.8만 |
|---|
| 2025.11.21 | ₩40,521 | ₩40,868 | ₩40,215 | ₩40,642 | +0.30% | 149만 |
|---|
| 2025.11.20 | ₩41,295 | ₩41,469 | ₩40,268 | ₩40,268 | -2.49% | 62.9만 |
|---|
| 2025.11.19 | ₩40,762 | ₩41,102 | ₩40,622 | ₩40,848 | +0.21% | 78.9만 |
|---|
| 2025.11.18 | ₩40,868 | ₩40,975 | ₩40,508 | ₩40,775 | -0.23% | 68.7만 |
|---|
| 2025.11.17 | ₩41,415 | ₩41,602 | ₩41,002 | ₩41,162 | -0.61% | 82.1만 |
|---|
| 2025.11.14 | ₩41,242 | ₩41,669 | ₩41,109 | ₩41,549 | +0.74% | 82만 |
|---|
| 2025.11.13 | ₩42,136 | ₩42,136 | ₩41,556 | ₩41,642 | -1.17% | 56만 |
|---|
| 2025.11.12 | ₩42,189 | ₩42,243 | ₩42,116 | ₩42,229 | +0.09% | 42.6만 |
|---|
| 2025.11.11 | ₩41,909 | ₩42,103 | ₩41,842 | ₩42,069 | +0.38% | 35.8만 |
|---|
| 2025.11.10 | ₩41,656 | ₩41,889 | ₩41,536 | ₩41,842 | +0.45% | 57.2만 |
|---|
| 2025.11.07 | ₩41,122 | ₩41,375 | ₩40,835 | ₩41,349 | +0.55% | 52.6만 |
|---|
| 2025.11.06 | ₩41,495 | ₩41,509 | ₩41,189 | ₩41,255 | -0.58% | 71.6만 |
|---|
| 2025.11.05 | ₩41,282 | ₩41,656 | ₩41,282 | ₩41,536 | +0.61% | 37.2만 |
|---|
| 2025.11.04 | ₩41,309 | ₩41,562 | ₩41,249 | ₩41,295 | -0.03% | 55.7만 |
|---|
| 2025.11.03 | ₩41,829 | ₩41,829 | ₩41,570 | ₩41,736 | -0.22% | 35.2만 |
|---|
| 2025.10.31 | ₩41,856 | ₩41,856 | ₩41,522 | ₩41,709 | -0.35% | 69.4만 |
|---|
| 2025.10.30 | ₩41,882 | ₩42,009 | ₩41,789 | ₩41,816 | -0.16% | 64.9만 |
|---|
| 2025.10.29 | ₩42,136 | ₩42,203 | ₩41,789 | ₩42,043 | -0.22% | 87.2만 |
|---|
| 2025.10.28 | ₩42,176 | ₩42,176 | ₩42,043 | ₩42,083 | -0.22% | 36.6만 |
|---|
| 2025.10.27 | ₩42,029 | ₩42,129 | ₩41,962 | ₩42,109 | +0.19% | 34.3만 |
|---|
| 2025.10.24 | ₩41,736 | ₩41,816 | ₩41,696 | ₩41,736 | 0.00% | 43.8만 |
|---|
| 2025.10.23 | ₩41,415 | ₩41,616 | ₩41,415 | ₩41,509 | +0.23% | 25.3만 |
|---|
| 2025.10.22 | ₩41,589 | ₩41,589 | ₩41,069 | ₩41,309 | -0.67% | 38.2만 |
|---|
| 2025.10.21 | ₩41,629 | ₩41,629 | ₩41,469 | ₩41,522 | -0.26% | 68.2만 |
|---|
| 2025.10.20 | ₩41,549 | ₩41,736 | ₩41,549 | ₩41,682 | +0.32% | 39.8만 |
|---|
| 2025.10.17 | ₩41,122 | ₩41,355 | ₩40,995 | ₩41,335 | +0.52% | 35.2만 |
|---|
| 2025.10.16 | ₩41,562 | ₩41,576 | ₩41,069 | ₩41,242 | -0.77% | 29만 |
|---|
| 2025.10.15 | ₩41,495 | ₩41,602 | ₩41,028 | ₩41,349 | -0.35% | 161.4만 |
|---|
| 2025.10.14 | ₩40,828 | ₩41,375 | ₩40,588 | ₩41,242 | +1.01% | 32.2만 |
|---|
| 2025.10.13 | ₩40,962 | ₩41,269 | ₩40,948 | ₩41,162 | +0.49% | 33.6만 |
|---|
| 2025.10.10 | ₩41,415 | ₩41,482 | ₩40,508 | ₩40,508 | -2.19% | 38.3만 |
|---|