시장 데이터를 불러오는 중
전체 종목
Conductor Global Equity Value ETF 과거 주가
Conductor Global Equity Value ETF · CGV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Conductor Global Equity Value ETF · CGV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,247 | ₩21,254 | ₩21,181 | ₩21,234 | -0.06% | 1.2만 |
| 2026.10.08 | ₩21,007 | ₩21,074 | ₩20,981 | ₩21,064 | +0.27% | 1.2만 |
| 2026.10.07 | ₩21,060 | ₩21,074 | ₩21,020 | ₩21,074 | +0.06% | 8천 |
| 2026.10.06 | ₩21,127 | ₩21,207 | ₩21,127 | ₩21,179 | +0.25% | 7.9천 |
| 2026.10.05 | ₩20,917 | ₩21,167 | ₩20,917 | ₩21,140 | +1.07% | 1.1만 |
| 2026.10.02 | ₩20,913 | ₩20,980 | ₩20,900 | ₩20,972 | +0.28% | 1.6만 |
| 2026.10.01 | ₩20,780 | ₩20,793 | ₩20,740 | ₩20,793 | +0.06% | 1만 |
| 2026.09.30 | ₩21,007 | ₩21,007 | ₩20,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,923 |
| -0.40% |
| 2천 |
| 2026.09.29 | ₩21,027 | ₩21,047 | ₩20,900 | ₩20,973 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩21,207 | ₩21,274 | ₩21,181 | ₩21,219 | +0.06% | 1.8만 |
|---|
| 2026.09.25 | ₩21,261 | ₩21,328 | ₩21,179 | ₩21,317 | +0.26% | 2.9천 |
|---|
| 2026.09.24 | ₩21,160 | ₩21,207 | ₩21,100 | ₩21,194 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩21,154 | ₩21,210 | ₩21,127 | ₩21,174 | +0.09% | 8천 |
|---|
| 2026.09.22 | ₩21,408 | ₩21,541 | ₩21,408 | ₩21,508 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩21,501 | ₩21,501 | ₩21,341 | ₩21,473 | -0.13% | 6.4만 |
|---|
| 2026.09.18 | ₩21,373 | ₩21,408 | ₩21,314 | ₩21,408 | +0.16% | 8천 |
|---|
| 2026.09.17 | ₩21,461 | ₩21,515 | ₩21,461 | ₩21,488 | +0.12% | 2.9천 |
|---|
| 2026.09.16 | ₩21,421 | ₩21,475 | ₩21,354 | ₩21,361 | -0.28% | 3.2만 |
|---|
| 2026.09.15 | ₩21,408 | ₩21,475 | ₩21,394 | ₩21,461 | +0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩21,434 | ₩21,528 | ₩21,368 | ₩21,495 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩21,561 | ₩21,595 | ₩21,555 | ₩21,564 | +0.01% | 2.7만 |
|---|
| 2026.09.10 | ₩21,438 | ₩21,495 | ₩21,438 | ₩21,468 | +0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩21,782 | ₩21,782 | ₩21,568 | ₩21,621 | -0.74% | 3.9만 |
|---|
| 2026.09.08 | ₩21,675 | ₩21,688 | ₩21,621 | ₩21,668 | -0.03% | 13.1만 |
|---|
| 2026.09.04 | ₩21,715 | ₩21,889 | ₩21,715 | ₩21,837 | +0.56% | 8.5만 |
|---|
| 2026.09.03 | ₩21,795 | ₩21,862 | ₩21,795 | ₩21,835 | +0.18% | 5.1천 |
|---|
| 2026.09.02 | ₩21,635 | ₩21,728 | ₩21,635 | ₩21,728 | +0.43% | 2.6천 |
|---|
| 2026.09.01 | ₩21,615 | ₩21,702 | ₩21,555 | ₩21,581 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩21,795 | ₩21,807 | ₩21,702 | ₩21,728 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩21,875 | ₩21,875 | ₩21,675 | ₩21,686 | -0.87% | 1만 |
|---|
| 2026.08.27 | ₩21,702 | ₩21,702 | ₩21,695 | ₩21,695 | -0.03% | 600 |
|---|
| 2026.08.26 | ₩21,675 | ₩21,675 | ₩21,648 | ₩21,662 | -0.06% | 17.5만 |
|---|
| 2026.08.25 | ₩21,688 | ₩21,742 | ₩21,675 | ₩21,702 | +0.06% | 4.3천 |
|---|
| 2026.08.24 | ₩21,715 | ₩21,715 | ₩21,595 | ₩21,648 | -0.31% | 1.3만 |
|---|
| 2026.08.21 | ₩21,768 | ₩21,768 | ₩21,728 | ₩21,728 | -0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩21,648 | ₩21,648 | ₩21,583 | ₩21,608 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩21,768 | ₩21,782 | ₩21,654 | ₩21,688 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩21,595 | ₩21,608 | ₩21,480 | ₩21,491 | -0.48% | 1.6만 |
|---|
| 2026.08.17 | ₩21,715 | ₩21,775 | ₩21,715 | ₩21,771 | +0.26% | 7.1천 |
|---|
| 2026.08.14 | ₩21,648 | ₩21,648 | ₩21,635 | ₩21,642 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩21,501 | ₩21,583 | ₩21,501 | ₩21,583 | +0.38% | 7.8천 |
|---|
| 2026.08.12 | ₩21,581 | ₩21,581 | ₩21,508 | ₩21,536 | -0.21% | 1.3만 |
|---|
| 2026.08.11 | ₩21,454 | ₩21,515 | ₩21,394 | ₩21,434 | -0.09% | 2만 |
|---|
| 2026.08.10 | ₩21,366 | ₩21,448 | ₩21,354 | ₩21,408 | +0.19% | 4천 |
|---|
| 2026.08.07 | ₩21,475 | ₩21,515 | ₩21,428 | ₩21,466 | -0.04% | 5.6천 |
|---|
| 2026.08.06 | ₩21,381 | ₩21,381 | ₩21,311 | ₩21,321 | -0.28% | 8천 |
|---|
| 2026.08.05 | ₩21,307 | ₩21,340 | ₩21,254 | ₩21,261 | -0.22% | 4.7천 |
|---|
| 2026.08.04 | ₩21,047 | ₩21,221 | ₩21,047 | ₩21,189 | +0.67% | 5.1천 |
|---|
| 2026.08.03 | ₩20,793 | ₩20,833 | ₩20,740 | ₩20,833 | +0.19% | 1.1만 |
|---|
| 2026.07.31 | ₩20,713 | ₩20,713 | ₩20,593 | ₩20,706 | -0.03% | 9.7천 |
|---|
| 2026.07.30 | ₩20,593 | ₩20,881 | ₩20,593 | ₩20,881 | +1.40% | 1.3만 |
|---|
| 2026.07.29 | ₩20,419 | ₩20,512 | ₩20,344 | ₩20,344 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩20,472 | ₩20,579 | ₩20,472 | ₩20,539 | +0.33% | 3.3만 |
|---|
| 2026.07.27 | ₩20,740 | ₩20,740 | ₩20,606 | ₩20,673 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩20,780 | ₩20,846 | ₩20,740 | ₩20,760 | -0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,699 | ₩20,780 | ₩20,621 | ₩20,659 | -0.19% | 2.5만 |
|---|
| 2026.07.22 | ₩20,793 | ₩20,833 | ₩20,773 | ₩20,780 | -0.06% | 4.9천 |
|---|
| 2026.07.21 | ₩20,579 | ₩20,713 | ₩20,554 | ₩20,682 | +0.50% | 2.9천 |
|---|
| 2026.07.20 | ₩20,425 | ₩20,446 | ₩20,351 | ₩20,351 | -0.37% | 6.6천 |
|---|
| 2026.07.17 | ₩20,379 | ₩20,512 | ₩20,379 | ₩20,479 | +0.49% | 1.5천 |
|---|
| 2026.07.16 | ₩20,552 | ₩20,579 | ₩20,512 | ₩20,556 | +0.02% | 2만 |
|---|
| 2026.07.15 | ₩20,572 | ₩20,633 | ₩20,472 | ₩20,586 | +0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩20,633 | ₩20,713 | ₩20,613 | ₩20,626 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩20,552 | ₩20,591 | ₩20,492 | ₩20,492 | -0.29% | 1만 |
|---|
| 2026.07.10 | ₩20,606 | ₩20,699 | ₩20,579 | ₩20,598 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩20,512 | ₩20,512 | ₩20,446 | ₩20,486 | -0.13% | 9.8천 |
|---|
| 2026.07.08 | ₩20,526 | ₩20,546 | ₩20,405 | ₩20,546 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩20,806 | ₩20,820 | ₩20,673 | ₩20,750 | -0.27% | 2.2만 |
|---|
| 2026.07.06 | ₩20,913 | ₩20,987 | ₩20,913 | ₩20,947 | +0.16% | 6.8천 |
|---|
| 2026.07.02 | ₩20,846 | ₩20,953 | ₩20,773 | ₩20,812 | -0.17% | 3.2만 |
|---|
| 2026.07.01 | ₩20,619 | ₩20,766 | ₩20,619 | ₩20,639 | +0.10% | 2.6만 |
|---|
| 2026.06.30 | ₩20,713 | ₩20,806 | ₩20,713 | ₩20,753 | +0.19% | 4.8천 |
|---|
| 2026.06.29 | ₩20,619 | ₩20,793 | ₩20,593 | ₩20,761 | +0.69% | 2.6천 |
|---|
| 2026.06.26 | ₩20,913 | ₩20,940 | ₩20,887 | ₩20,900 | -0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩20,740 | ₩20,913 | ₩20,740 | ₩20,896 | +0.75% | 9.8천 |
|---|
| 2026.06.24 | ₩20,753 | ₩20,766 | ₩20,686 | ₩20,726 | -0.13% | 2.4만 |
|---|
| 2026.06.23 | ₩20,993 | ₩20,993 | ₩20,907 | ₩20,907 | -0.41% | 6.9천 |
|---|
| 2026.06.22 | ₩21,247 | ₩21,274 | ₩21,194 | ₩21,241 | -0.03% | 8.8천 |
|---|
| 2026.06.18 | ₩21,408 | ₩21,408 | ₩21,341 | ₩21,354 | -0.25% | 5.2천 |
|---|
| 2026.06.17 | ₩21,702 | ₩21,715 | ₩21,400 | ₩21,400 | -1.39% | 3.1천 |
|---|
| 2026.06.16 | ₩21,595 | ₩21,621 | ₩21,528 | ₩21,535 | -0.28% | 9천 |
|---|
| 2026.06.15 | ₩21,742 | ₩21,755 | ₩21,675 | ₩21,679 | -0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩21,207 | ₩21,515 | ₩21,194 | ₩21,441 | +1.10% | 3.6천 |
|---|
| 2026.06.11 | ₩20,981 | ₩21,421 | ₩20,980 | ₩21,421 | +2.10% | 1.2만 |
|---|
| 2026.06.10 | ₩20,940 | ₩21,030 | ₩20,820 | ₩20,820 | -0.57% | 1.1만 |
|---|
| 2026.06.09 | ₩21,294 | ₩21,294 | ₩20,806 | ₩21,047 | -1.16% | 9.9천 |
|---|
| 2026.06.08 | ₩21,167 | ₩21,194 | ₩21,114 | ₩21,131 | -0.17% | 7.3천 |
|---|
| 2026.06.05 | ₩21,381 | ₩21,381 | ₩21,020 | ₩21,031 | -1.64% | 1만 |
|---|
| 2026.06.04 | ₩21,702 | ₩21,782 | ₩21,702 | ₩21,748 | +0.22% | 1.3만 |
|---|
| 2026.06.03 | ₩21,782 | ₩21,835 | ₩21,735 | ₩21,775 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,875 | ₩22,089 | ₩21,855 | ₩22,089 | +0.98% | 1.7만 |
|---|
| 2026.06.01 | ₩21,822 | ₩22,009 | ₩21,822 | ₩21,968 | +0.67% | 1만 |
|---|
| 2026.05.29 | ₩21,929 | ₩21,996 | ₩21,929 | ₩21,969 | +0.18% | 8.1천 |
|---|
| 2026.05.28 | ₩21,695 | ₩21,906 | ₩21,635 | ₩21,862 | +0.77% | 4.7천 |
|---|
| 2026.05.27 | ₩21,795 | ₩21,835 | ₩21,742 | ₩21,802 | +0.03% | 8.3천 |
|---|
| 2026.05.26 | ₩22,036 | ₩22,036 | ₩21,982 | ₩22,029 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩21,595 | ₩21,648 | ₩21,568 | ₩21,568 | -0.12% | 4.8천 |
|---|
| 2026.05.21 | ₩21,528 | ₩21,755 | ₩21,515 | ₩21,675 | +0.68% | 8.3천 |
|---|
| 2026.05.20 | ₩21,581 | ₩21,779 | ₩21,581 | ₩21,735 | +0.71% | 8.8만 |
|---|
| 2026.05.19 | ₩21,608 | ₩21,675 | ₩21,488 | ₩21,581 | -0.12% | 34.1만 |
|---|
| 2026.05.18 | ₩21,875 | ₩21,902 | ₩21,795 | ₩21,895 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩21,982 | ₩22,103 | ₩21,969 | ₩22,069 | +0.40% | 3.3만 |
|---|
| 2026.05.14 | ₩22,557 | ₩22,569 | ₩22,437 | ₩22,486 | -0.31% | 1.2만 |
|---|
| 2026.05.13 | ₩22,370 | ₩22,584 | ₩22,316 | ₩22,570 | +0.90% | 3.4만 |
|---|
| 2026.05.12 | ₩22,290 | ₩22,370 | ₩22,156 | ₩22,304 | +0.07% | 1.5만 |
|---|
| 2026.05.11 | ₩22,624 | ₩22,677 | ₩22,610 | ₩22,624 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩22,515 | ₩22,517 | ₩22,423 | ₩22,470 | -0.20% | 9.2천 |
|---|
| 2026.05.07 | ₩22,477 | ₩22,477 | ₩22,263 | ₩22,290 | -0.83% | 1만 |
|---|
| 2026.05.06 | ₩22,410 | ₩22,490 | ₩22,377 | ₩22,470 | +0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩22,116 | ₩22,250 | ₩22,116 | ₩22,181 | +0.30% | 6.4천 |
|---|
| 2026.05.04 | ₩21,949 | ₩21,969 | ₩21,755 | ₩21,778 | -0.78% | 2.8만 |
|---|
| 2026.05.01 | ₩21,982 | ₩22,089 | ₩21,969 | ₩21,978 | -0.02% | 3천 |
|---|
| 2026.04.30 | ₩21,902 | ₩22,103 | ₩21,889 | ₩22,022 | +0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩21,748 | ₩21,768 | ₩21,608 | ₩21,675 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩21,795 | ₩21,835 | ₩21,715 | ₩21,789 | -0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩21,875 | ₩21,902 | ₩21,849 | ₩21,849 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩21,715 | ₩21,809 | ₩21,715 | ₩21,767 | +0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩21,835 | ₩21,926 | ₩21,648 | ₩21,687 | -0.68% | 1.3만 |
|---|
| 2026.04.22 | ₩21,915 | ₩21,942 | ₩21,835 | ₩21,940 | +0.11% | 1.2만 |
|---|
| 2026.04.21 | ₩21,648 | ₩21,822 | ₩21,605 | ₩21,621 | -0.12% | 18.9만 |
|---|
| 2026.04.20 | ₩21,795 | ₩21,835 | ₩21,702 | ₩21,768 | -0.12% | 3.5천 |
|---|
| 2026.04.17 | ₩21,782 | ₩21,915 | ₩21,782 | ₩21,822 | +0.18% | 3.4천 |
|---|
| 2026.04.16 | ₩21,555 | ₩21,635 | ₩21,541 | ₩21,581 | +0.12% | 2만 |
|---|
| 2026.04.15 | ₩21,608 | ₩21,621 | ₩21,541 | ₩21,544 | -0.30% | 7.9천 |
|---|
| 2026.04.14 | ₩21,688 | ₩21,782 | ₩21,662 | ₩21,715 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩21,448 | ₩21,581 | ₩21,368 | ₩21,541 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩21,528 | ₩21,568 | ₩21,515 | ₩21,515 | -0.06% | 4.6천 |
|---|
| 2026.04.09 | ₩21,434 | ₩21,515 | ₩21,306 | ₩21,454 | +0.09% | 7천 |
|---|
| 2026.04.08 | ₩21,421 | ₩21,515 | ₩21,368 | ₩21,428 | +0.03% | 25.4만 |
|---|
| 2026.04.07 | ₩20,753 | ₩20,887 | ₩20,673 | ₩20,873 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩20,846 | ₩20,900 | ₩20,753 | ₩20,860 | +0.06% | 1.1만 |
|---|
| 2026.04.02 | ₩20,633 | ₩20,900 | ₩20,534 | ₩20,873 | +1.17% | 4.3만 |
|---|
| 2026.04.01 | ₩20,873 | ₩21,060 | ₩20,860 | ₩20,952 | +0.38% | 1.1만 |
|---|
| 2026.03.31 | ₩20,312 | ₩20,641 | ₩20,300 | ₩20,641 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,218 | ₩20,218 | ₩20,073 | ₩20,073 | -0.72% | 6.8천 |
|---|
| 2026.03.27 | ₩20,312 | ₩20,365 | ₩20,285 | ₩20,352 | +0.20% | 4.5천 |
|---|
| 2026.03.26 | ₩20,446 | ₩20,499 | ₩20,218 | ₩20,245 | -0.98% | 1.7만 |
|---|
| 2026.03.25 | ₩20,499 | ₩20,586 | ₩20,486 | ₩20,558 | +0.29% | 5.3천 |
|---|
| 2026.03.24 | ₩20,178 | ₩20,392 | ₩20,178 | ₩20,339 | +0.79% | 6천 |
|---|
| 2026.03.23 | ₩20,125 | ₩20,379 | ₩20,098 | ₩20,285 | +0.80% | 7.4천 |
|---|
| 2026.03.20 | ₩20,245 | ₩20,245 | ₩19,918 | ₩20,005 | -1.19% | 5.1천 |
|---|
| 2026.03.19 | ₩20,192 | ₩20,539 | ₩20,192 | ₩20,512 | +1.59% | 7.7천 |
|---|
| 2026.03.18 | ₩20,646 | ₩20,686 | ₩20,526 | ₩20,526 | -0.58% | 3.3천 |
|---|
| 2026.03.17 | ₩20,780 | ₩20,846 | ₩20,766 | ₩20,778 | -0.01% | 1.9만 |
|---|
| 2026.03.16 | ₩20,512 | ₩20,673 | ₩20,512 | ₩20,659 | +0.72% | 1.5만 |
|---|
| 2026.03.13 | ₩20,646 | ₩20,646 | ₩20,428 | ₩20,446 | -0.97% | 5.1천 |
|---|
| 2026.03.12 | ₩20,900 | ₩20,927 | ₩20,780 | ₩20,793 | -0.51% | 1.5만 |
|---|
| 2026.03.11 | ₩21,087 | ₩21,194 | ₩21,047 | ₩21,186 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩21,201 | ₩21,501 | ₩21,201 | ₩21,253 | +0.25% | 1.7만 |
|---|
| 2026.03.09 | ₩20,753 | ₩21,247 | ₩20,713 | ₩21,164 | +1.98% | 1.9만 |
|---|
| 2026.03.06 | ₩20,980 | ₩21,201 | ₩20,980 | ₩21,194 | +1.02% | 1.4만 |
|---|
| 2026.03.05 | ₩21,381 | ₩21,381 | ₩21,038 | ₩21,221 | -0.75% | 1.2만 |
|---|
| 2026.03.04 | ₩21,541 | ₩21,688 | ₩21,448 | ₩21,647 | +0.49% | 2.6만 |
|---|
| 2026.03.03 | ₩21,581 | ₩21,786 | ₩21,314 | ₩21,650 | +0.32% | 1만 |
|---|
| 2026.03.02 | ₩22,524 | ₩22,584 | ₩22,397 | ₩22,506 | -0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩22,744 | ₩22,791 | ₩22,731 | ₩22,767 | +0.10% | 8.7천 |
|---|
| 2026.02.26 | ₩22,584 | ₩22,664 | ₩22,450 | ₩22,657 | +0.33% | 2.5만 |
|---|
| 2026.02.25 | ₩22,570 | ₩22,744 | ₩22,570 | ₩22,677 | +0.47% | 4.8천 |
|---|
| 2026.02.24 | ₩22,370 | ₩22,503 | ₩22,370 | ₩22,450 | +0.36% | 9.2천 |
|---|
| 2026.02.23 | ₩22,290 | ₩22,343 | ₩22,209 | ₩22,303 | +0.06% | 1.5만 |
|---|
| 2026.02.20 | ₩22,049 | ₩22,290 | ₩22,049 | ₩22,290 | +1.09% | 4.6천 |
|---|
| 2026.02.19 | ₩21,996 | ₩22,089 | ₩21,996 | ₩22,049 | +0.24% | 47.7만 |
|---|
| 2026.02.18 | ₩22,049 | ₩22,183 | ₩22,022 | ₩22,103 | +0.24% | 7.6만 |
|---|
| 2026.02.17 | ₩21,822 | ₩22,022 | ₩21,822 | ₩21,902 | +0.37% | 1.1만 |
|---|
| 2026.02.13 | ₩21,782 | ₩22,049 | ₩21,782 | ₩22,009 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩22,116 | ₩22,156 | ₩21,809 | ₩21,882 | -1.06% | 4.3만 |
|---|
| 2026.02.11 | ₩22,049 | ₩22,140 | ₩21,969 | ₩22,140 | +0.41% | 1만 |
|---|
| 2026.02.10 | ₩21,902 | ₩21,929 | ₩21,849 | ₩21,849 | -0.24% | 4.2만 |
|---|
| 2026.02.09 | ₩21,715 | ₩21,809 | ₩21,715 | ₩21,809 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩21,207 | ₩21,475 | ₩21,207 | ₩21,475 | +1.26% | 1.8만 |
|---|
| 2026.02.05 | ₩21,114 | ₩21,114 | ₩20,953 | ₩20,953 | -0.76% | 18.8만 |
|---|
| 2026.02.04 | ₩21,354 | ₩21,354 | ₩21,087 | ₩21,168 | -0.87% | 2.4만 |
|---|
| 2026.02.03 | ₩21,261 | ₩21,274 | ₩21,187 | ₩21,274 | +0.06% | 1.4만 |
|---|
| 2026.02.02 | ₩20,967 | ₩21,066 | ₩20,967 | ₩21,066 | +0.47% | 4.9천 |
|---|
| 2026.01.30 | ₩21,381 | ₩21,381 | ₩21,147 | ₩21,174 | -0.97% | 1.4만 |
|---|
| 2026.01.29 | ₩21,648 | ₩21,728 | ₩21,488 | ₩21,728 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩21,515 | ₩21,528 | ₩21,381 | ₩21,495 | -0.09% | 1.5만 |
|---|
| 2026.01.27 | ₩21,555 | ₩21,662 | ₩21,555 | ₩21,662 | +0.50% | 9.6천 |
|---|
| 2026.01.26 | ₩21,515 | ₩21,595 | ₩21,488 | ₩21,496 | -0.09% | 5.3천 |
|---|
| 2026.01.23 | ₩21,241 | ₩21,421 | ₩21,241 | ₩21,381 | +0.66% | 2.7만 |
|---|
| 2026.01.22 | ₩21,181 | ₩21,287 | ₩21,154 | ₩21,247 | +0.32% | 1만 |
|---|
| 2026.01.21 | ₩21,020 | ₩21,127 | ₩20,997 | ₩21,127 | +0.51% | 5.6천 |
|---|
| 2026.01.20 | ₩20,673 | ₩20,793 | ₩20,649 | ₩20,706 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩20,686 | ₩20,686 | ₩20,577 | ₩20,673 | -0.06% | 4.8천 |
|---|
| 2026.01.15 | ₩20,646 | ₩20,710 | ₩20,646 | ₩20,646 | 0.00% | 1.9천 |
|---|
| 2026.01.14 | ₩20,552 | ₩20,606 | ₩20,492 | ₩20,546 | -0.03% | 2.1만 |
|---|
| 2026.01.13 | ₩20,475 | ₩20,539 | ₩20,475 | ₩20,491 | +0.08% | 2.2만 |
|---|
| 2026.01.12 | ₩20,486 | ₩20,646 | ₩20,486 | ₩20,593 | +0.52% | 1.3만 |
|---|
| 2026.01.09 | ₩20,379 | ₩20,405 | ₩20,325 | ₩20,344 | -0.17% | 3.4천 |
|---|
| 2026.01.08 | ₩20,169 | ₩20,258 | ₩20,138 | ₩20,250 | +0.40% | 6.7천 |
|---|
| 2026.01.07 | ₩20,258 | ₩20,299 | ₩20,218 | ₩20,245 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩20,178 | ₩20,232 | ₩20,165 | ₩20,205 | +0.13% | 1.6만 |
|---|
| 2026.01.05 | ₩19,951 | ₩20,098 | ₩19,924 | ₩20,045 | +0.47% | 8.2천 |
|---|
| 2026.01.02 | ₩19,777 | ₩19,817 | ₩19,744 | ₩19,817 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩19,617 | ₩19,684 | ₩19,617 | ₩19,684 | +0.34% | 5.5천 |
|---|
| 2025.12.30 | ₩19,804 | ₩19,817 | ₩19,751 | ₩19,764 | -0.20% | 8.3천 |
|---|
| 2025.12.29 | ₩19,684 | ₩19,697 | ₩19,657 | ₩19,697 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩19,844 | ₩19,911 | ₩19,831 | ₩19,911 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩19,844 | ₩19,978 | ₩19,777 | ₩19,951 | +0.54% | 8.6만 |
|---|
| 2025.12.23 | ₩19,751 | ₩19,824 | ₩19,751 | ₩19,824 | +0.37% | 9천 |
|---|
| 2025.12.22 | ₩19,711 | ₩19,737 | ₩19,711 | ₩19,737 | +0.14% | 2천 |
|---|
| 2025.12.19 | ₩19,601 | ₩19,670 | ₩19,589 | ₩19,604 | +0.01% | 7.4천 |
|---|
| 2025.12.18 | ₩20,045 | ₩20,058 | ₩20,025 | ₩20,045 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩19,964 | ₩19,971 | ₩19,911 | ₩19,931 | -0.17% | 6.2천 |
|---|
| 2025.12.16 | ₩19,924 | ₩19,978 | ₩19,924 | ₩19,967 | +0.21% | 5.9천 |
|---|
| 2025.12.15 | ₩20,085 | ₩20,085 | ₩20,045 | ₩20,059 | -0.13% | 5.8천 |
|---|
| 2025.12.12 | ₩20,058 | ₩20,058 | ₩19,951 | ₩19,979 | -0.39% | 2.4천 |
|---|
| 2025.12.11 | ₩19,844 | ₩20,027 | ₩19,844 | ₩19,978 | +0.67% | 7.6천 |
|---|
| 2025.12.10 | ₩19,737 | ₩19,979 | ₩19,737 | ₩19,950 | +1.08% | 3.6천 |
|---|
| 2025.12.09 | ₩19,817 | ₩19,858 | ₩19,791 | ₩19,858 | +0.20% | 5.5천 |
|---|
| 2025.12.08 | ₩19,844 | ₩19,871 | ₩19,777 | ₩19,871 | +0.13% | 3.9천 |
|---|
| 2025.12.05 | ₩19,924 | ₩19,924 | ₩19,817 | ₩19,858 | -0.34% | 3.2천 |
|---|
| 2025.12.04 | ₩19,858 | ₩19,884 | ₩19,844 | ₩19,858 | 0.00% | 3.9천 |
|---|
| 2025.12.03 | ₩19,764 | ₩19,898 | ₩19,764 | ₩19,812 | +0.24% | 3.1천 |
|---|
| 2025.12.02 | ₩19,751 | ₩19,797 | ₩19,737 | ₩19,797 | +0.24% | 4.5천 |
|---|
| 2025.12.01 | ₩19,817 | ₩19,895 | ₩19,765 | ₩19,791 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩19,711 | ₩19,744 | ₩19,711 | ₩19,744 | +0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩19,537 | ₩19,733 | ₩19,537 | ₩19,684 | +0.75% | 1.3만 |
|---|
| 2025.11.25 | ₩19,363 | ₩19,490 | ₩19,350 | ₩19,486 | +0.63% | 2.9천 |
|---|
| 2025.11.24 | ₩19,163 | ₩19,323 | ₩19,163 | ₩19,307 | +0.75% | 9.7천 |
|---|
| 2025.11.21 | ₩18,949 | ₩19,136 | ₩18,936 | ₩19,116 | +0.88% | 4.6천 |
|---|
| 2025.11.20 | ₩19,256 | ₩19,304 | ₩18,938 | ₩18,938 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩19,189 | ₩19,189 | ₩19,123 | ₩19,169 | -0.10% | 1.5만 |
|---|
| 2025.11.18 | ₩19,216 | ₩19,291 | ₩19,216 | ₩19,250 | +0.17% | 2.5천 |
|---|
| 2025.11.17 | ₩19,497 | ₩19,525 | ₩19,383 | ₩19,383 | -0.58% | 1.1천 |
|---|
| 2025.11.14 | ₩19,417 | ₩19,577 | ₩19,417 | ₩19,530 | +0.58% | 6.3천 |
|---|
| 2025.11.13 | ₩19,657 | ₩19,657 | ₩19,457 | ₩19,457 | -1.02% | 6.2천 |
|---|
| 2025.11.12 | ₩19,523 | ₩19,634 | ₩19,523 | ₩19,622 | +0.51% | 5.1천 |
|---|
| 2025.11.11 | ₩19,550 | ₩19,550 | ₩19,510 | ₩19,530 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩19,430 | ₩19,490 | ₩19,430 | ₩19,490 | +0.31% | 5.9천 |
|---|
| 2025.11.07 | ₩19,129 | ₩19,244 | ₩19,129 | ₩19,244 | +0.60% | 6.9천 |
|---|
| 2025.11.06 | ₩19,203 | ₩19,248 | ₩19,189 | ₩19,216 | +0.07% | 5.9천 |
|---|
| 2025.11.05 | ₩19,216 | ₩19,227 | ₩19,189 | ₩19,208 | -0.04% | 9.3천 |
|---|
| 2025.11.04 | ₩19,163 | ₩19,216 | ₩19,042 | ₩19,091 | -0.38% | 7.2천 |
|---|
| 2025.11.03 | ₩19,256 | ₩19,270 | ₩19,230 | ₩19,263 | +0.03% | 19.1만 |
|---|
| 2025.10.31 | ₩19,256 | ₩19,270 | ₩19,189 | ₩19,243 | -0.07% | 1.3만 |
|---|
| 2025.10.30 | ₩19,310 | ₩19,310 | ₩19,230 | ₩19,270 | -0.21% | 2.5만 |
|---|
| 2025.10.29 | ₩19,443 | ₩19,443 | ₩19,270 | ₩19,272 | -0.88% | 1만 |
|---|
| 2025.10.28 | ₩19,296 | ₩19,351 | ₩19,256 | ₩19,323 | +0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩19,378 | ₩19,450 | ₩19,363 | ₩19,450 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩19,351 | ₩19,351 | ₩19,310 | ₩19,336 | -0.08% | 4.4천 |
|---|
| 2025.10.23 | ₩19,283 | ₩19,354 | ₩19,270 | ₩19,336 | +0.28% | 5.5천 |
|---|
| 2025.10.22 | ₩19,136 | ₩19,176 | ₩19,096 | ₩19,163 | +0.14% | 8천 |
|---|
| 2025.10.21 | ₩19,109 | ₩19,163 | ₩19,109 | ₩19,109 | 0.00% | 7.8천 |
|---|
| 2025.10.20 | ₩19,350 | ₩19,410 | ₩19,350 | ₩19,410 | +0.31% | 9.5천 |
|---|
| 2025.10.17 | ₩19,283 | ₩19,352 | ₩19,230 | ₩19,352 | +0.36% | 8.4천 |
|---|
| 2025.10.16 | ₩19,430 | ₩19,430 | ₩19,376 | ₩19,403 | -0.14% | 9천 |
|---|
| 2025.10.15 | ₩19,417 | ₩19,430 | ₩19,358 | ₩19,403 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩19,029 | ₩19,252 | ₩19,029 | ₩19,169 | +0.74% | 2.8천 |
|---|
| 2025.10.13 | ₩19,243 | ₩19,243 | ₩19,163 | ₩19,200 | -0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩19,176 | ₩19,176 | ₩18,909 | ₩18,918 | -1.34% | 2.6천 |
|---|