시장 데이터를 불러오는 중
전체 종목
Capital Group U.S. Small and Mid Cap ETF 과거 주가
Capital Group U.S. Small and Mid Cap ETF · CGMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group U.S. Small and Mid Cap ETF · CGMM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,455 | ₩42,704 | ₩42,268 | ₩42,657 | +0.47% | 73.3만 |
| 2026.10.08 | ₩41,999 | ₩42,187 | ₩41,812 | ₩42,174 | +0.42% | 101.9만 |
| 2026.10.07 | ₩42,268 | ₩42,321 | ₩42,033 | ₩42,214 | -0.13% | 87.5만 |
| 2026.10.06 | ₩42,643 | ₩42,750 | ₩42,521 | ₩42,670 | +0.06% | 80.6만 |
| 2026.10.05 | ₩42,107 | ₩42,569 | ₩41,932 | ₩42,442 | +0.80% | 91.8만 |
| 2026.10.02 | ₩42,093 | ₩42,328 | ₩41,993 | ₩42,093 | 0.00% | 101.8만 |
| 2026.10.01 | ₩41,463 | ₩41,852 | ₩41,302 | ₩41,745 | +0.68% | 131.7만 |
| 2026.09.30 | ₩41,946 | ₩41,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,517 |
| -1.02% |
| 85.6만 |
| 2026.09.29 | ₩41,798 | ₩41,959 | ₩41,656 | ₩41,852 | +0.13% | 97.1만 |
|---|
| 2026.09.28 | ₩42,013 | ₩42,013 | ₩41,611 | ₩41,718 | -0.70% | 128만 |
|---|
| 2026.09.25 | ₩42,281 | ₩42,549 | ₩42,134 | ₩42,375 | +0.22% | 82.3만 |
|---|
| 2026.09.24 | ₩41,999 | ₩42,214 | ₩41,792 | ₩42,134 | +0.32% | 110.8만 |
|---|
| 2026.09.23 | ₩42,469 | ₩42,476 | ₩42,201 | ₩42,227 | -0.57% | 109.5만 |
|---|
| 2026.09.22 | ₩42,724 | ₩42,724 | ₩42,455 | ₩42,576 | -0.35% | 84만 |
|---|
| 2026.09.21 | ₩42,482 | ₩42,576 | ₩42,268 | ₩42,509 | +0.06% | 67.7만 |
|---|
| 2026.09.18 | ₩42,429 | ₩42,442 | ₩42,067 | ₩42,160 | -0.63% | 72.7만 |
|---|
| 2026.09.17 | ₩42,764 | ₩42,811 | ₩42,375 | ₩42,402 | -0.85% | 70.2만 |
|---|
| 2026.09.16 | ₩42,455 | ₩42,657 | ₩41,812 | ₩42,174 | -0.66% | 82.4만 |
|---|
| 2026.09.15 | ₩42,710 | ₩42,789 | ₩42,308 | ₩42,375 | -0.78% | 71.3만 |
|---|
| 2026.09.14 | ₩42,630 | ₩42,878 | ₩42,548 | ₩42,683 | +0.13% | 80.9만 |
|---|
| 2026.09.11 | ₩42,952 | ₩43,032 | ₩42,811 | ₩42,938 | -0.03% | 78.9만 |
|---|
| 2026.09.10 | ₩42,724 | ₩42,911 | ₩42,516 | ₩42,549 | -0.41% | 75.4만 |
|---|
| 2026.09.09 | ₩43,367 | ₩43,448 | ₩42,978 | ₩42,978 | -0.90% | 74.9만 |
|---|
| 2026.09.08 | ₩43,810 | ₩43,819 | ₩43,535 | ₩43,568 | -0.55% | 67.7만 |
|---|
| 2026.09.04 | ₩43,582 | ₩43,953 | ₩43,512 | ₩43,850 | +0.62% | 90.2만 |
|---|
| 2026.09.03 | ₩43,662 | ₩43,803 | ₩43,300 | ₩43,770 | +0.25% | 65.5만 |
|---|
| 2026.09.02 | ₩43,086 | ₩43,461 | ₩43,079 | ₩43,434 | +0.81% | 79.2만 |
|---|
| 2026.09.01 | ₩43,475 | ₩43,562 | ₩43,079 | ₩43,113 | -0.83% | 62.1만 |
|---|
| 2026.08.31 | ₩43,796 | ₩43,796 | ₩43,609 | ₩43,756 | -0.09% | 53.3만 |
|---|
| 2026.08.28 | ₩44,574 | ₩44,628 | ₩43,964 | ₩43,998 | -1.29% | 81.7만 |
|---|
| 2026.08.27 | ₩44,588 | ₩44,628 | ₩44,453 | ₩44,467 | -0.27% | 78.6만 |
|---|
| 2026.08.26 | ₩44,306 | ₩44,668 | ₩44,199 | ₩44,494 | +0.42% | 46.5만 |
|---|
| 2026.08.25 | ₩44,467 | ₩44,467 | ₩44,239 | ₩44,386 | -0.18% | 64.4만 |
|---|
| 2026.08.24 | ₩44,226 | ₩44,346 | ₩44,185 | ₩44,319 | +0.21% | 50.5만 |
|---|
| 2026.08.21 | ₩44,306 | ₩44,373 | ₩44,152 | ₩44,373 | +0.15% | 44.8만 |
|---|
| 2026.08.20 | ₩44,132 | ₩44,346 | ₩44,038 | ₩44,078 | -0.12% | 102.1만 |
|---|
| 2026.08.19 | ₩44,735 | ₩44,762 | ₩44,433 | ₩44,440 | -0.66% | 54.7만 |
|---|
| 2026.08.18 | ₩44,816 | ₩44,896 | ₩44,366 | ₩44,400 | -0.93% | 56.5만 |
|---|
| 2026.08.17 | ₩45,097 | ₩45,305 | ₩45,077 | ₩45,111 | +0.03% | 64.1만 |
|---|
| 2026.08.14 | ₩45,191 | ₩45,379 | ₩45,097 | ₩45,218 | +0.06% | 94.9만 |
|---|
| 2026.08.13 | ₩44,936 | ₩45,271 | ₩44,936 | ₩45,218 | +0.63% | 59.9만 |
|---|
| 2026.08.12 | ₩44,829 | ₩45,003 | ₩44,655 | ₩44,950 | +0.27% | 58.4만 |
|---|
| 2026.08.11 | ₩44,400 | ₩44,547 | ₩44,319 | ₩44,480 | +0.18% | 56.9만 |
|---|
| 2026.08.10 | ₩44,360 | ₩44,453 | ₩44,266 | ₩44,306 | -0.12% | 99.8만 |
|---|
| 2026.08.07 | ₩44,386 | ₩44,480 | ₩44,232 | ₩44,440 | +0.12% | 66.6만 |
|---|
| 2026.08.06 | ₩44,024 | ₩44,340 | ₩43,931 | ₩44,024 | 0.00% | 88.6만 |
|---|
| 2026.08.05 | ₩44,306 | ₩44,507 | ₩44,044 | ₩44,132 | -0.39% | 67.7만 |
|---|
| 2026.08.04 | ₩43,689 | ₩44,360 | ₩43,575 | ₩44,266 | +1.32% | 77.2만 |
|---|
| 2026.08.03 | ₩42,858 | ₩43,508 | ₩42,858 | ₩43,501 | +1.50% | 65.2만 |
|---|
| 2026.07.31 | ₩43,166 | ₩43,213 | ₩42,522 | ₩42,817 | -0.81% | 67만 |
|---|
| 2026.07.30 | ₩42,844 | ₩43,113 | ₩42,536 | ₩43,113 | +0.63% | 71.4만 |
|---|
| 2026.07.29 | ₩42,965 | ₩43,287 | ₩42,509 | ₩42,603 | -0.84% | 78.6만 |
|---|
| 2026.07.28 | ₩42,952 | ₩43,180 | ₩42,697 | ₩43,153 | +0.47% | 54.2만 |
|---|
| 2026.07.27 | ₩42,992 | ₩43,260 | ₩42,636 | ₩42,985 | -0.02% | 88.4만 |
|---|
| 2026.07.24 | ₩42,844 | ₩43,045 | ₩42,563 | ₩42,670 | -0.41% | 78.9만 |
|---|
| 2026.07.23 | ₩42,590 | ₩42,965 | ₩42,576 | ₩42,764 | +0.41% | 77.9만 |
|---|
| 2026.07.22 | ₩42,992 | ₩43,253 | ₩42,844 | ₩42,871 | -0.28% | 60.5만 |
|---|
| 2026.07.21 | ₩42,764 | ₩43,159 | ₩42,657 | ₩43,099 | +0.78% | 64.3만 |
|---|
| 2026.07.20 | ₩42,978 | ₩42,978 | ₩42,509 | ₩42,536 | -1.03% | 58.9만 |
|---|
| 2026.07.17 | ₩42,670 | ₩43,059 | ₩42,590 | ₩42,831 | +0.38% | 79.1만 |
|---|
| 2026.07.16 | ₩43,072 | ₩43,381 | ₩42,938 | ₩43,072 | 0.00% | 71.5만 |
|---|
| 2026.07.15 | ₩43,622 | ₩43,662 | ₩43,005 | ₩43,180 | -1.01% | 87.8만 |
|---|
| 2026.07.14 | ₩43,743 | ₩43,810 | ₩43,320 | ₩43,488 | -0.58% | 65.4만 |
|---|
| 2026.07.13 | ₩43,434 | ₩43,729 | ₩43,253 | ₩43,327 | -0.25% | 69만 |
|---|
| 2026.07.10 | ₩43,716 | ₩43,743 | ₩43,273 | ₩43,589 | -0.29% | 68.3만 |
|---|
| 2026.07.09 | ₩43,367 | ₩43,837 | ₩43,354 | ₩43,649 | +0.65% | 69.5만 |
|---|
| 2026.07.08 | ₩43,314 | ₩43,327 | ₩42,750 | ₩43,099 | -0.50% | 81.2만 |
|---|
| 2026.07.07 | ₩44,091 | ₩44,091 | ₩43,448 | ₩43,582 | -1.16% | 63.6만 |
|---|
| 2026.07.06 | ₩43,890 | ₩44,185 | ₩43,890 | ₩44,051 | +0.37% | 66.1만 |
|---|
| 2026.07.02 | ₩44,279 | ₩44,440 | ₩43,409 | ₩43,877 | -0.91% | 83.9만 |
|---|
| 2026.07.01 | ₩43,998 | ₩44,588 | ₩43,944 | ₩44,158 | +0.37% | 106만 |
|---|
| 2026.06.30 | ₩43,783 | ₩44,239 | ₩43,689 | ₩44,212 | +0.98% | 121.4만 |
|---|
| 2026.06.29 | ₩43,622 | ₩43,870 | ₩43,233 | ₩43,837 | +0.49% | 80.5만 |
|---|
| 2026.06.26 | ₩43,287 | ₩43,662 | ₩43,153 | ₩43,475 | +0.43% | 68만 |
|---|
| 2026.06.25 | ₩43,689 | ₩43,931 | ₩43,320 | ₩43,488 | -0.46% | 95.5만 |
|---|
| 2026.06.24 | ₩43,045 | ₩43,602 | ₩43,005 | ₩43,220 | +0.40% | 76.8만 |
|---|
| 2026.06.23 | ₩42,831 | ₩43,389 | ₩42,683 | ₩43,019 | +0.44% | 90.9만 |
|---|
| 2026.06.22 | ₩43,394 | ₩43,609 | ₩43,287 | ₩43,434 | +0.09% | 71만 |
|---|
| 2026.06.18 | ₩43,099 | ₩43,350 | ₩42,958 | ₩43,287 | +0.44% | 92만 |
|---|
| 2026.06.17 | ₩43,287 | ₩43,684 | ₩42,616 | ₩42,683 | -1.39% | 132.9만 |
|---|
| 2026.06.16 | ₩43,394 | ₩43,562 | ₩43,253 | ₩43,260 | -0.31% | 83.7만 |
|---|
| 2026.06.15 | ₩43,381 | ₩43,622 | ₩43,200 | ₩43,287 | -0.22% | 76.5만 |
|---|
| 2026.06.12 | ₩42,831 | ₩43,019 | ₩42,522 | ₩42,804 | -0.06% | 93.6만 |
|---|
| 2026.06.11 | ₩41,839 | ₩42,643 | ₩41,718 | ₩42,576 | +1.76% | 174.7만 |
|---|
| 2026.06.10 | ₩42,080 | ₩42,557 | ₩41,584 | ₩41,637 | -1.05% | 184.4만 |
|---|
| 2026.06.09 | ₩42,295 | ₩42,784 | ₩41,363 | ₩42,308 | +0.03% | 141.5만 |
|---|
| 2026.06.08 | ₩42,295 | ₩42,358 | ₩41,919 | ₩41,999 | -0.70% | 76.2만 |
|---|
| 2026.06.05 | ₩42,710 | ₩42,737 | ₩41,839 | ₩42,067 | -1.51% | 76.7만 |
|---|
| 2026.06.04 | ₩42,817 | ₩43,005 | ₩42,616 | ₩42,978 | +0.38% | 81.3만 |
|---|
| 2026.06.03 | ₩42,777 | ₩42,867 | ₩42,509 | ₩42,764 | -0.03% | 88.8만 |
|---|
| 2026.06.02 | ₩42,764 | ₩43,045 | ₩42,750 | ₩43,032 | +0.63% | 84.5만 |
|---|
| 2026.06.01 | ₩42,482 | ₩42,783 | ₩42,328 | ₩42,630 | +0.35% | 106.9만 |
|---|
| 2026.05.29 | ₩42,643 | ₩42,724 | ₩42,455 | ₩42,670 | +0.06% | 85.6만 |
|---|
| 2026.05.28 | ₩42,576 | ₩42,750 | ₩42,295 | ₩42,630 | +0.13% | 105.9만 |
|---|
| 2026.05.27 | ₩42,603 | ₩42,851 | ₩42,496 | ₩42,536 | -0.16% | 84.1만 |
|---|
| 2026.05.26 | ₩42,616 | ₩42,663 | ₩42,388 | ₩42,576 | -0.09% | 87.8만 |
|---|
| 2026.05.22 | ₩42,442 | ₩42,522 | ₩42,194 | ₩42,335 | -0.25% | 63.2만 |
|---|
| 2026.05.21 | ₩41,731 | ₩42,234 | ₩41,436 | ₩42,174 | +1.06% | 110.4만 |
|---|
| 2026.05.20 | ₩41,423 | ₩41,906 | ₩41,007 | ₩41,852 | +1.04% | 174만 |
|---|
| 2026.05.19 | ₩41,396 | ₩41,450 | ₩41,027 | ₩41,141 | -0.62% | 91.4만 |
|---|
| 2026.05.18 | ₩41,597 | ₩41,865 | ₩41,388 | ₩41,544 | -0.13% | 107.1만 |
|---|
| 2026.05.15 | ₩41,839 | ₩42,013 | ₩41,523 | ₩41,544 | -0.71% | 115.1만 |
|---|
| 2026.05.14 | ₩42,026 | ₩42,321 | ₩41,906 | ₩42,107 | +0.19% | 78.1만 |
|---|
| 2026.05.13 | ₩41,999 | ₩41,999 | ₩41,517 | ₩41,812 | -0.45% | 86만 |
|---|
| 2026.05.12 | ₩42,093 | ₩42,093 | ₩41,584 | ₩41,946 | -0.35% | 95.2만 |
|---|
| 2026.05.11 | ₩42,147 | ₩42,362 | ₩42,113 | ₩42,160 | +0.03% | 106.9만 |
|---|
| 2026.05.08 | ₩42,469 | ₩42,469 | ₩42,113 | ₩42,187 | -0.66% | 81.2만 |
|---|
| 2026.05.07 | ₩42,750 | ₩42,826 | ₩41,973 | ₩42,080 | -1.57% | 111.6만 |
|---|
| 2026.05.06 | ₩42,549 | ₩42,771 | ₩42,402 | ₩42,710 | +0.38% | 114.9만 |
|---|
| 2026.05.05 | ₩42,026 | ₩42,174 | ₩41,865 | ₩42,093 | +0.16% | 97.7만 |
|---|
| 2026.05.04 | ₩42,201 | ₩42,408 | ₩41,812 | ₩42,013 | -0.44% | 448.8만 |
|---|
| 2026.05.01 | ₩42,402 | ₩42,442 | ₩42,160 | ₩42,174 | -0.54% | 78.5만 |
|---|
| 2026.04.30 | ₩41,973 | ₩42,429 | ₩41,785 | ₩42,388 | +0.99% | 92.9만 |
|---|
| 2026.04.29 | ₩41,839 | ₩41,839 | ₩41,510 | ₩41,704 | -0.32% | 220.3만 |
|---|
| 2026.04.28 | ₩41,986 | ₩42,053 | ₩41,456 | ₩41,611 | -0.89% | 122.6만 |
|---|
| 2026.04.27 | ₩42,214 | ₩42,308 | ₩41,979 | ₩42,093 | -0.29% | 157만 |
|---|
| 2026.04.24 | ₩42,415 | ₩42,429 | ₩42,093 | ₩42,147 | -0.63% | 76.5만 |
|---|
| 2026.04.23 | ₩42,536 | ₩42,642 | ₩41,892 | ₩42,388 | -0.35% | 101.9만 |
|---|
| 2026.04.22 | ₩43,059 | ₩43,099 | ₩42,429 | ₩42,576 | -1.12% | 84.1만 |
|---|
| 2026.04.21 | ₩43,153 | ₩43,421 | ₩42,596 | ₩42,643 | -1.18% | 94.7만 |
|---|
| 2026.04.20 | ₩42,630 | ₩42,992 | ₩42,630 | ₩42,965 | +0.79% | 88.4만 |
|---|
| 2026.04.17 | ₩42,362 | ₩42,878 | ₩42,341 | ₩42,657 | +0.70% | 114.7만 |
|---|
| 2026.04.16 | ₩41,973 | ₩42,160 | ₩41,785 | ₩41,973 | 0.00% | 118만 |
|---|
| 2026.04.15 | ₩42,067 | ₩42,174 | ₩41,839 | ₩41,932 | -0.32% | 100.5만 |
|---|
| 2026.04.14 | ₩41,865 | ₩42,093 | ₩41,758 | ₩42,013 | +0.35% | 95만 |
|---|
| 2026.04.13 | ₩40,806 | ₩41,624 | ₩40,772 | ₩41,611 | +1.97% | 77.8만 |
|---|
| 2026.04.10 | ₩41,342 | ₩41,342 | ₩40,873 | ₩40,927 | -1.01% | 65.3만 |
|---|
| 2026.04.09 | ₩41,034 | ₩41,369 | ₩40,866 | ₩41,195 | +0.39% | 83.2만 |
|---|
| 2026.04.08 | ₩41,141 | ₩41,490 | ₩40,967 | ₩41,128 | -0.03% | 123.5만 |
|---|
| 2026.04.07 | ₩39,881 | ₩40,095 | ₩39,599 | ₩39,908 | +0.07% | 104.7만 |
|---|
| 2026.04.06 | ₩39,787 | ₩40,015 | ₩39,613 | ₩39,988 | +0.51% | 104.2만 |
|---|
| 2026.04.02 | ₩38,982 | ₩40,203 | ₩38,935 | ₩39,827 | +2.17% | 118.8만 |
|---|
| 2026.04.01 | ₩39,626 | ₩39,981 | ₩39,559 | ₩39,680 | +0.14% | 138.6만 |
|---|
| 2026.03.31 | ₩38,728 | ₩39,572 | ₩38,513 | ₩39,371 | +1.66% | 155.5만 |
|---|
| 2026.03.30 | ₩38,915 | ₩38,915 | ₩37,950 | ₩38,111 | -2.07% | 131만 |
|---|
| 2026.03.27 | ₩39,049 | ₩39,063 | ₩38,386 | ₩38,513 | -1.37% | 94.2만 |
|---|
| 2026.03.26 | ₩39,613 | ₩40,008 | ₩39,183 | ₩39,230 | -0.96% | 133.7만 |
|---|
| 2026.03.25 | ₩40,162 | ₩40,276 | ₩39,599 | ₩39,975 | -0.47% | 123.2만 |
|---|
| 2026.03.24 | ₩39,183 | ₩39,901 | ₩39,063 | ₩39,706 | +1.33% | 107만 |
|---|
| 2026.03.23 | ₩39,545 | ₩40,075 | ₩39,358 | ₩39,438 | -0.27% | 933.1만 |
|---|
| 2026.03.20 | ₩39,492 | ₩39,572 | ₩38,580 | ₩38,848 | -1.63% | 108.2만 |
|---|
| 2026.03.19 | ₩39,023 | ₩39,787 | ₩39,002 | ₩39,545 | +1.34% | 95만 |
|---|
| 2026.03.18 | ₩39,814 | ₩39,975 | ₩39,371 | ₩39,398 | -1.04% | 81.3만 |
|---|
| 2026.03.17 | ₩39,787 | ₩40,089 | ₩39,787 | ₩39,961 | +0.44% | 60.2만 |
|---|
| 2026.03.16 | ₩39,505 | ₩39,767 | ₩39,391 | ₩39,492 | -0.03% | 73.9만 |
|---|
| 2026.03.13 | ₩39,519 | ₩39,649 | ₩39,023 | ₩39,116 | -1.02% | 94.4만 |
|---|
| 2026.03.12 | ₩39,760 | ₩39,867 | ₩39,143 | ₩39,183 | -1.45% | 84.4만 |
|---|
| 2026.03.11 | ₩40,162 | ₩40,397 | ₩39,921 | ₩40,176 | +0.03% | 68.2만 |
|---|
| 2026.03.10 | ₩40,511 | ₩40,886 | ₩40,216 | ₩40,296 | -0.53% | 115.7만 |
|---|
| 2026.03.09 | ₩39,760 | ₩40,625 | ₩39,304 | ₩40,551 | +1.99% | 125.4만 |
|---|
| 2026.03.06 | ₩40,457 | ₩40,484 | ₩40,001 | ₩40,216 | -0.60% | 85.4만 |
|---|
| 2026.03.05 | ₩41,383 | ₩41,671 | ₩40,772 | ₩41,208 | -0.42% | 79.9만 |
|---|
| 2026.03.04 | ₩41,731 | ₩41,785 | ₩41,313 | ₩41,758 | +0.06% | 85.8만 |
|---|
| 2026.03.03 | ₩41,235 | ₩41,658 | ₩40,491 | ₩41,477 | +0.59% | 109.2만 |
|---|
| 2026.03.02 | ₩41,477 | ₩42,234 | ₩41,477 | ₩42,120 | +1.55% | 103.1만 |
|---|
| 2026.02.27 | ₩41,959 | ₩41,999 | ₩41,648 | ₩41,973 | +0.03% | 84.9만 |
|---|
| 2026.02.26 | ₩42,160 | ₩42,442 | ₩41,946 | ₩42,388 | +0.54% | 103.3만 |
|---|
| 2026.02.25 | ₩42,201 | ₩42,219 | ₩41,879 | ₩42,120 | -0.19% | 67.5만 |
|---|
| 2026.02.24 | ₩41,356 | ₩42,033 | ₩41,356 | ₩42,013 | +1.59% | 62.9만 |
|---|
| 2026.02.23 | ₩41,812 | ₩41,884 | ₩40,994 | ₩41,289 | -1.25% | 89.4만 |
|---|
| 2026.02.20 | ₩41,785 | ₩42,254 | ₩41,637 | ₩42,026 | +0.58% | 68.1만 |
|---|
| 2026.02.19 | ₩41,812 | ₩41,865 | ₩41,530 | ₩41,865 | +0.13% | 210.2만 |
|---|
| 2026.02.18 | ₩41,651 | ₩42,120 | ₩41,584 | ₩41,919 | +0.64% | 52만 |
|---|
| 2026.02.17 | ₩41,409 | ₩41,658 | ₩41,061 | ₩41,557 | +0.36% | 100.2만 |
|---|
| 2026.02.13 | ₩41,249 | ₩41,698 | ₩40,886 | ₩41,477 | +0.55% | 84.3만 |
|---|
| 2026.02.12 | ₩41,892 | ₩42,187 | ₩40,967 | ₩41,101 | -1.89% | 153.6만 |
|---|
| 2026.02.11 | ₩42,026 | ₩42,107 | ₩41,322 | ₩41,651 | -0.89% | 84만 |
|---|
| 2026.02.10 | ₩41,865 | ₩41,973 | ₩41,718 | ₩41,745 | -0.29% | 55.5만 |
|---|
| 2026.02.09 | ₩41,637 | ₩41,912 | ₩41,530 | ₩41,825 | +0.45% | 88.3만 |
|---|
| 2026.02.06 | ₩41,007 | ₩41,742 | ₩40,967 | ₩41,691 | +1.67% | 82.9만 |
|---|
| 2026.02.05 | ₩40,819 | ₩40,954 | ₩40,317 | ₩40,431 | -0.95% | 130.2만 |
|---|
| 2026.02.04 | ₩40,752 | ₩41,034 | ₩40,337 | ₩40,886 | +0.33% | 140.7만 |
|---|
| 2026.02.03 | ₩40,672 | ₩40,920 | ₩40,068 | ₩40,618 | -0.13% | 148.5만 |
|---|
| 2026.02.02 | ₩40,109 | ₩40,591 | ₩40,001 | ₩40,511 | +1.00% | 60.8만 |
|---|
| 2026.01.30 | ₩40,457 | ₩40,665 | ₩39,887 | ₩40,149 | -0.76% | 96.2만 |
|---|
| 2026.01.29 | ₩41,034 | ₩41,061 | ₩40,176 | ₩40,538 | -1.21% | 71.9만 |
|---|
| 2026.01.28 | ₩41,047 | ₩41,081 | ₩40,732 | ₩40,793 | -0.62% | 75.7만 |
|---|
| 2026.01.27 | ₩40,967 | ₩40,967 | ₩40,752 | ₩40,913 | -0.13% | 107.8만 |
|---|
| 2026.01.26 | ₩41,383 | ₩41,383 | ₩40,893 | ₩40,967 | -1.00% | 71.2만 |
|---|
| 2026.01.23 | ₩41,369 | ₩41,369 | ₩40,873 | ₩40,994 | -0.91% | 109.8만 |
|---|
| 2026.01.22 | ₩41,704 | ₩41,798 | ₩41,316 | ₩41,396 | -0.74% | 156.4만 |
|---|
| 2026.01.21 | ₩41,074 | ₩41,497 | ₩40,813 | ₩41,316 | +0.59% | 183.8만 |
|---|
| 2026.01.20 | ₩40,739 | ₩41,121 | ₩40,605 | ₩40,726 | -0.03% | 203.8만 |
|---|
| 2026.01.16 | ₩41,450 | ₩41,510 | ₩41,249 | ₩41,329 | -0.29% | 156.3만 |
|---|
| 2026.01.15 | ₩41,034 | ₩41,511 | ₩41,034 | ₩41,383 | +0.85% | 152.7만 |
|---|
| 2026.01.14 | ₩40,886 | ₩40,907 | ₩40,598 | ₩40,846 | -0.10% | 157만 |
|---|
| 2026.01.13 | ₩40,967 | ₩41,007 | ₩40,751 | ₩40,927 | -0.10% | 143.1만 |
|---|
| 2026.01.12 | ₩40,551 | ₩40,880 | ₩40,457 | ₩40,873 | +0.79% | 52만 |
|---|
| 2026.01.09 | ₩40,685 | ₩40,880 | ₩40,491 | ₩40,819 | +0.33% | 47.5만 |
|---|
| 2026.01.08 | ₩40,203 | ₩40,578 | ₩40,136 | ₩40,538 | +0.83% | 48.4만 |
|---|
| 2026.01.07 | ₩40,578 | ₩40,578 | ₩40,102 | ₩40,162 | -1.02% | 60.4만 |
|---|
| 2026.01.06 | ₩39,841 | ₩40,558 | ₩39,768 | ₩40,551 | +1.78% | 67.1만 |
|---|
| 2026.01.05 | ₩39,318 | ₩40,015 | ₩39,318 | ₩39,894 | +1.47% | 85.5만 |
|---|
| 2026.01.02 | ₩38,902 | ₩39,210 | ₩38,681 | ₩39,183 | +0.72% | 65만 |
|---|
| 2025.12.31 | ₩39,036 | ₩39,036 | ₩38,647 | ₩38,674 | -0.93% | 79.9만 |
|---|
| 2025.12.30 | ₩39,291 | ₩39,291 | ₩39,049 | ₩39,076 | -0.55% | 43만 |
|---|
| 2025.12.29 | ₩39,385 | ₩39,452 | ₩39,183 | ₩39,277 | -0.27% | 46.6만 |
|---|
| 2025.12.26 | ₩39,545 | ₩39,545 | ₩39,358 | ₩39,519 | -0.07% | 32만 |
|---|
| 2025.12.24 | ₩39,586 | ₩39,693 | ₩39,499 | ₩39,613 | +0.07% | 32.9만 |
|---|
| 2025.12.23 | ₩39,586 | ₩39,659 | ₩39,398 | ₩39,545 | -0.10% | 50.9만 |
|---|
| 2025.12.22 | ₩39,452 | ₩39,760 | ₩39,411 | ₩39,693 | +0.61% | 68.2만 |
|---|
| 2025.12.19 | ₩39,036 | ₩39,264 | ₩38,942 | ₩39,264 | +0.58% | 47만 |
|---|
| 2025.12.18 | ₩39,103 | ₩39,190 | ₩38,749 | ₩38,875 | -0.58% | 63.3만 |
|---|
| 2025.12.17 | ₩39,130 | ₩39,271 | ₩38,638 | ₩38,687 | -1.13% | 70만 |
|---|
| 2025.12.16 | ₩39,210 | ₩39,264 | ₩38,795 | ₩39,023 | -0.48% | 50.7만 |
|---|
| 2025.12.15 | ₩39,613 | ₩39,613 | ₩39,150 | ₩39,210 | -1.02% | 73.9만 |
|---|
| 2025.12.12 | ₩39,867 | ₩39,867 | ₩39,264 | ₩39,398 | -1.18% | 69.2만 |
|---|
| 2025.12.11 | ₩39,438 | ₩39,904 | ₩39,438 | ₩39,854 | +1.05% | 66.1만 |
|---|
| 2025.12.10 | ₩38,795 | ₩39,519 | ₩38,674 | ₩39,385 | +1.52% | 68.8만 |
|---|
| 2025.12.09 | ₩38,486 | ₩38,922 | ₩38,486 | ₩38,687 | +0.52% | 60.1만 |
|---|
| 2025.12.08 | ₩38,929 | ₩38,929 | ₩38,486 | ₩38,553 | -0.96% | 39.5만 |
|---|
| 2025.12.05 | ₩38,795 | ₩38,955 | ₩38,660 | ₩38,741 | -0.14% | 54.1만 |
|---|
| 2025.12.04 | ₩38,432 | ₩38,741 | ₩38,312 | ₩38,687 | +0.66% | 53.3만 |
|---|
| 2025.12.03 | ₩38,044 | ₩38,378 | ₩37,983 | ₩38,365 | +0.85% | 43.3만 |
|---|
| 2025.12.02 | ₩38,352 | ₩38,352 | ₩37,977 | ₩37,990 | -0.94% | 49.4만 |
|---|
| 2025.12.01 | ₩38,164 | ₩38,431 | ₩38,070 | ₩38,111 | -0.14% | 36.6만 |
|---|
| 2025.11.28 | ₩38,379 | ₩38,513 | ₩38,231 | ₩38,432 | +0.14% | 27.1만 |
|---|
| 2025.11.26 | ₩37,977 | ₩38,412 | ₩37,963 | ₩38,191 | +0.56% | 69.4만 |
|---|
| 2025.11.25 | ₩37,132 | ₩37,956 | ₩37,132 | ₩37,923 | +2.13% | 56.7만 |
|---|
| 2025.11.24 | ₩36,890 | ₩37,199 | ₩36,763 | ₩37,118 | +0.62% | 42.6만 |
|---|
| 2025.11.21 | ₩36,153 | ₩36,937 | ₩36,046 | ₩36,743 | +1.63% | 112.5만 |
|---|
| 2025.11.20 | ₩37,065 | ₩37,255 | ₩35,932 | ₩35,952 | -3.00% | 111.3만 |
|---|
| 2025.11.19 | ₩36,582 | ₩36,756 | ₩36,314 | ₩36,555 | -0.07% | 99.1만 |
|---|
| 2025.11.18 | ₩36,287 | ₩36,703 | ₩36,153 | ₩36,461 | +0.48% | 156만 |
|---|
| 2025.11.17 | ₩37,024 | ₩37,051 | ₩36,227 | ₩36,354 | -1.81% | 96.4만 |
|---|
| 2025.11.14 | ₩36,823 | ₩37,346 | ₩36,689 | ₩37,051 | +0.62% | 129.4만 |
|---|
| 2025.11.13 | ₩37,896 | ₩37,963 | ₩37,112 | ₩37,172 | -1.91% | 139.7만 |
|---|
| 2025.11.12 | ₩38,111 | ₩38,312 | ₩38,044 | ₩38,084 | -0.07% | 145.1만 |
|---|
| 2025.11.11 | ₩37,923 | ₩38,104 | ₩37,789 | ₩37,963 | +0.11% | 50.6만 |
|---|
| 2025.11.10 | ₩38,044 | ₩38,092 | ₩37,668 | ₩37,936 | -0.28% | 68.8만 |
|---|
| 2025.11.07 | ₩37,159 | ₩37,775 | ₩36,998 | ₩37,775 | +1.66% | 117.3만 |
|---|
| 2025.11.06 | ₩37,950 | ₩37,963 | ₩37,293 | ₩37,427 | -1.38% | 92.5만 |
|---|
| 2025.11.05 | ₩37,682 | ₩38,057 | ₩37,621 | ₩37,869 | +0.50% | 65.7만 |
|---|
| 2025.11.04 | ₩37,494 | ₩37,829 | ₩37,454 | ₩37,588 | +0.25% | 78.8만 |
|---|
| 2025.11.03 | ₩37,842 | ₩37,842 | ₩37,368 | ₩37,775 | -0.18% | 90.3만 |
|---|
| 2025.10.31 | ₩37,708 | ₩37,936 | ₩37,568 | ₩37,856 | +0.39% | 104.6만 |
|---|
| 2025.10.30 | ₩37,789 | ₩38,137 | ₩37,507 | ₩37,521 | -0.71% | 101.4만 |
|---|
| 2025.10.29 | ₩38,151 | ₩38,432 | ₩37,836 | ₩37,963 | -0.49% | 126.8만 |
|---|
| 2025.10.28 | ₩38,526 | ₩38,526 | ₩38,103 | ₩38,137 | -1.01% | 63.9만 |
|---|
| 2025.10.27 | ₩38,701 | ₩38,701 | ₩38,345 | ₩38,446 | -0.66% | 71.6만 |
|---|
| 2025.10.24 | ₩38,580 | ₩38,634 | ₩38,345 | ₩38,365 | -0.56% | 79.8만 |
|---|
| 2025.10.23 | ₩37,977 | ₩38,205 | ₩37,802 | ₩38,151 | +0.46% | 79.2만 |
|---|
| 2025.10.22 | ₩38,352 | ₩38,379 | ₩37,762 | ₩37,883 | -1.22% | 102.9만 |
|---|
| 2025.10.21 | ₩38,070 | ₩38,406 | ₩38,010 | ₩38,272 | +0.53% | 87.7만 |
|---|
| 2025.10.20 | ₩37,977 | ₩38,144 | ₩37,950 | ₩38,097 | +0.32% | 56.4만 |
|---|
| 2025.10.17 | ₩37,628 | ₩37,816 | ₩37,476 | ₩37,708 | +0.21% | 130.4만 |
|---|
| 2025.10.16 | ₩38,231 | ₩38,231 | ₩37,447 | ₩37,655 | -1.51% | 181.2만 |
|---|
| 2025.10.15 | ₩38,325 | ₩38,513 | ₩37,869 | ₩38,151 | -0.45% | 123만 |
|---|
| 2025.10.14 | ₩37,226 | ₩38,251 | ₩37,199 | ₩38,030 | +2.16% | 99.4만 |
|---|
| 2025.10.13 | ₩37,387 | ₩37,703 | ₩37,387 | ₩37,574 | +0.50% | 52.8만 |
|---|
| 2025.10.10 | ₩37,977 | ₩38,017 | ₩36,904 | ₩36,917 | -2.79% | 102.7만 |
|---|