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 | ₩21,217 | ₩21,223 | ₩21,150 | ₩21,203 | -0.06% | 1.2만 |
| 2026.10.08 | ₩20,976 | ₩21,043 | ₩20,951 | ₩21,034 | +0.27% | 1.2만 |
| 2026.10.07 | ₩21,030 | ₩21,043 | ₩20,990 | ₩21,043 | +0.06% | 8천 |
| 2026.10.06 | ₩21,097 | ₩21,177 | ₩21,097 | ₩21,149 | +0.25% | 7.9천 |
| 2026.10.05 | ₩20,887 | ₩21,137 | ₩20,887 | ₩21,110 | +1.07% | 1.1만 |
| 2026.10.02 | ₩20,883 | ₩20,950 | ₩20,870 | ₩20,942 | +0.28% | 1.6만 |
| 2026.10.01 | ₩20,750 | ₩20,763 | ₩20,710 | ₩20,763 | +0.06% | 1만 |
| 2026.09.30 | ₩20,976 | ₩20,976 | ₩20,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,892 |
| -0.40% |
| 2천 |
| 2026.09.29 | ₩20,996 | ₩21,016 | ₩20,870 | ₩20,943 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩21,177 | ₩21,243 | ₩21,150 | ₩21,189 | +0.06% | 1.8만 |
|---|
| 2026.09.25 | ₩21,230 | ₩21,297 | ₩21,149 | ₩21,286 | +0.26% | 2.9천 |
|---|
| 2026.09.24 | ₩21,130 | ₩21,177 | ₩21,070 | ₩21,163 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩21,123 | ₩21,179 | ₩21,097 | ₩21,143 | +0.09% | 8천 |
|---|
| 2026.09.22 | ₩21,377 | ₩21,510 | ₩21,377 | ₩21,477 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩21,470 | ₩21,470 | ₩21,310 | ₩21,442 | -0.13% | 6.4만 |
|---|
| 2026.09.18 | ₩21,342 | ₩21,377 | ₩21,283 | ₩21,377 | +0.16% | 8천 |
|---|
| 2026.09.17 | ₩21,430 | ₩21,484 | ₩21,430 | ₩21,457 | +0.12% | 2.9천 |
|---|
| 2026.09.16 | ₩21,390 | ₩21,443 | ₩21,323 | ₩21,330 | -0.28% | 3.2만 |
|---|
| 2026.09.15 | ₩21,377 | ₩21,443 | ₩21,363 | ₩21,430 | +0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩21,403 | ₩21,497 | ₩21,337 | ₩21,464 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩21,530 | ₩21,564 | ₩21,524 | ₩21,533 | +0.01% | 2.7만 |
|---|
| 2026.09.10 | ₩21,407 | ₩21,464 | ₩21,407 | ₩21,437 | +0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩21,750 | ₩21,750 | ₩21,537 | ₩21,590 | -0.74% | 3.9만 |
|---|
| 2026.09.08 | ₩21,644 | ₩21,657 | ₩21,590 | ₩21,637 | -0.03% | 13.1만 |
|---|
| 2026.09.04 | ₩21,684 | ₩21,857 | ₩21,684 | ₩21,805 | +0.56% | 8.5만 |
|---|
| 2026.09.03 | ₩21,764 | ₩21,830 | ₩21,764 | ₩21,804 | +0.18% | 5.1천 |
|---|
| 2026.09.02 | ₩21,604 | ₩21,697 | ₩21,604 | ₩21,697 | +0.43% | 2.6천 |
|---|
| 2026.09.01 | ₩21,584 | ₩21,670 | ₩21,524 | ₩21,550 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩21,764 | ₩21,776 | ₩21,670 | ₩21,697 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩21,844 | ₩21,844 | ₩21,644 | ₩21,654 | -0.87% | 1만 |
|---|
| 2026.08.27 | ₩21,670 | ₩21,670 | ₩21,664 | ₩21,664 | -0.03% | 600 |
|---|
| 2026.08.26 | ₩21,644 | ₩21,644 | ₩21,617 | ₩21,630 | -0.06% | 17.5만 |
|---|
| 2026.08.25 | ₩21,657 | ₩21,710 | ₩21,644 | ₩21,670 | +0.06% | 4.3천 |
|---|
| 2026.08.24 | ₩21,684 | ₩21,684 | ₩21,564 | ₩21,617 | -0.31% | 1.3만 |
|---|
| 2026.08.21 | ₩21,737 | ₩21,737 | ₩21,697 | ₩21,697 | -0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩21,617 | ₩21,617 | ₩21,552 | ₩21,577 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩21,737 | ₩21,750 | ₩21,622 | ₩21,657 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩21,564 | ₩21,577 | ₩21,449 | ₩21,460 | -0.48% | 1.6만 |
|---|
| 2026.08.17 | ₩21,684 | ₩21,744 | ₩21,684 | ₩21,740 | +0.26% | 7.1천 |
|---|
| 2026.08.14 | ₩21,617 | ₩21,617 | ₩21,604 | ₩21,610 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩21,470 | ₩21,552 | ₩21,470 | ₩21,552 | +0.38% | 7.8천 |
|---|
| 2026.08.12 | ₩21,550 | ₩21,550 | ₩21,477 | ₩21,505 | -0.21% | 1.3만 |
|---|
| 2026.08.11 | ₩21,423 | ₩21,484 | ₩21,363 | ₩21,403 | -0.09% | 2만 |
|---|
| 2026.08.10 | ₩21,335 | ₩21,417 | ₩21,323 | ₩21,377 | +0.19% | 4천 |
|---|
| 2026.08.07 | ₩21,443 | ₩21,484 | ₩21,397 | ₩21,435 | -0.04% | 5.6천 |
|---|
| 2026.08.06 | ₩21,350 | ₩21,350 | ₩21,281 | ₩21,290 | -0.28% | 8천 |
|---|
| 2026.08.05 | ₩21,277 | ₩21,309 | ₩21,223 | ₩21,230 | -0.22% | 4.7천 |
|---|
| 2026.08.04 | ₩21,016 | ₩21,190 | ₩21,016 | ₩21,158 | +0.67% | 5.1천 |
|---|
| 2026.08.03 | ₩20,763 | ₩20,803 | ₩20,710 | ₩20,803 | +0.19% | 1.1만 |
|---|
| 2026.07.31 | ₩20,683 | ₩20,683 | ₩20,563 | ₩20,676 | -0.03% | 9.7천 |
|---|
| 2026.07.30 | ₩20,563 | ₩20,851 | ₩20,563 | ₩20,851 | +1.40% | 1.3만 |
|---|
| 2026.07.29 | ₩20,389 | ₩20,483 | ₩20,315 | ₩20,315 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩20,443 | ₩20,549 | ₩20,443 | ₩20,509 | +0.33% | 3.3만 |
|---|
| 2026.07.27 | ₩20,710 | ₩20,710 | ₩20,576 | ₩20,643 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩20,750 | ₩20,816 | ₩20,710 | ₩20,730 | -0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,670 | ₩20,750 | ₩20,591 | ₩20,630 | -0.19% | 2.5만 |
|---|
| 2026.07.22 | ₩20,763 | ₩20,803 | ₩20,743 | ₩20,750 | -0.06% | 4.9천 |
|---|
| 2026.07.21 | ₩20,549 | ₩20,683 | ₩20,524 | ₩20,652 | +0.50% | 2.9천 |
|---|
| 2026.07.20 | ₩20,396 | ₩20,416 | ₩20,321 | ₩20,321 | -0.37% | 6.6천 |
|---|
| 2026.07.17 | ₩20,349 | ₩20,483 | ₩20,349 | ₩20,449 | +0.49% | 1.5천 |
|---|
| 2026.07.16 | ₩20,523 | ₩20,549 | ₩20,483 | ₩20,527 | +0.02% | 2만 |
|---|
| 2026.07.15 | ₩20,543 | ₩20,603 | ₩20,443 | ₩20,556 | +0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩20,603 | ₩20,683 | ₩20,583 | ₩20,596 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩20,523 | ₩20,561 | ₩20,463 | ₩20,463 | -0.29% | 1만 |
|---|
| 2026.07.10 | ₩20,576 | ₩20,670 | ₩20,549 | ₩20,568 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩20,483 | ₩20,483 | ₩20,416 | ₩20,456 | -0.13% | 9.8천 |
|---|
| 2026.07.08 | ₩20,496 | ₩20,516 | ₩20,376 | ₩20,516 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩20,776 | ₩20,790 | ₩20,643 | ₩20,720 | -0.27% | 2.2만 |
|---|
| 2026.07.06 | ₩20,883 | ₩20,956 | ₩20,883 | ₩20,916 | +0.16% | 6.8천 |
|---|
| 2026.07.02 | ₩20,816 | ₩20,923 | ₩20,743 | ₩20,782 | -0.17% | 3.2만 |
|---|
| 2026.07.01 | ₩20,589 | ₩20,736 | ₩20,589 | ₩20,609 | +0.10% | 2.6만 |
|---|
| 2026.06.30 | ₩20,683 | ₩20,776 | ₩20,683 | ₩20,723 | +0.19% | 4.8천 |
|---|
| 2026.06.29 | ₩20,589 | ₩20,763 | ₩20,563 | ₩20,731 | +0.69% | 2.6천 |
|---|
| 2026.06.26 | ₩20,883 | ₩20,910 | ₩20,856 | ₩20,870 | -0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩20,710 | ₩20,883 | ₩20,710 | ₩20,866 | +0.75% | 9.8천 |
|---|
| 2026.06.24 | ₩20,723 | ₩20,736 | ₩20,656 | ₩20,696 | -0.13% | 2.4만 |
|---|
| 2026.06.23 | ₩20,963 | ₩20,963 | ₩20,876 | ₩20,876 | -0.41% | 6.9천 |
|---|
| 2026.06.22 | ₩21,217 | ₩21,243 | ₩21,163 | ₩21,210 | -0.03% | 8.8천 |
|---|
| 2026.06.18 | ₩21,377 | ₩21,377 | ₩21,310 | ₩21,323 | -0.25% | 5.2천 |
|---|
| 2026.06.17 | ₩21,670 | ₩21,684 | ₩21,369 | ₩21,369 | -1.39% | 3.1천 |
|---|
| 2026.06.16 | ₩21,564 | ₩21,590 | ₩21,497 | ₩21,504 | -0.28% | 9천 |
|---|
| 2026.06.15 | ₩21,710 | ₩21,724 | ₩21,644 | ₩21,648 | -0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩21,177 | ₩21,484 | ₩21,163 | ₩21,410 | +1.10% | 3.6천 |
|---|
| 2026.06.11 | ₩20,951 | ₩21,390 | ₩20,950 | ₩21,390 | +2.10% | 1.2만 |
|---|
| 2026.06.10 | ₩20,910 | ₩20,999 | ₩20,790 | ₩20,790 | -0.57% | 1.1만 |
|---|
| 2026.06.09 | ₩21,263 | ₩21,263 | ₩20,776 | ₩21,016 | -1.16% | 9.9천 |
|---|
| 2026.06.08 | ₩21,137 | ₩21,163 | ₩21,083 | ₩21,101 | -0.17% | 7.3천 |
|---|
| 2026.06.05 | ₩21,350 | ₩21,350 | ₩20,990 | ₩21,000 | -1.64% | 1만 |
|---|
| 2026.06.04 | ₩21,670 | ₩21,750 | ₩21,670 | ₩21,717 | +0.22% | 1.3만 |
|---|
| 2026.06.03 | ₩21,750 | ₩21,804 | ₩21,704 | ₩21,744 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,844 | ₩22,057 | ₩21,824 | ₩22,057 | +0.98% | 1.7만 |
|---|
| 2026.06.01 | ₩21,790 | ₩21,977 | ₩21,790 | ₩21,936 | +0.67% | 1만 |
|---|
| 2026.05.29 | ₩21,897 | ₩21,964 | ₩21,897 | ₩21,937 | +0.18% | 8.1천 |
|---|
| 2026.05.28 | ₩21,664 | ₩21,874 | ₩21,604 | ₩21,830 | +0.77% | 4.7천 |
|---|
| 2026.05.27 | ₩21,764 | ₩21,804 | ₩21,710 | ₩21,770 | +0.03% | 8.3천 |
|---|
| 2026.05.26 | ₩22,004 | ₩22,004 | ₩21,951 | ₩21,997 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩21,564 | ₩21,617 | ₩21,537 | ₩21,537 | -0.12% | 4.8천 |
|---|
| 2026.05.21 | ₩21,497 | ₩21,724 | ₩21,484 | ₩21,644 | +0.68% | 8.3천 |
|---|
| 2026.05.20 | ₩21,550 | ₩21,748 | ₩21,550 | ₩21,704 | +0.71% | 8.8만 |
|---|
| 2026.05.19 | ₩21,577 | ₩21,644 | ₩21,457 | ₩21,550 | -0.12% | 34.1만 |
|---|
| 2026.05.18 | ₩21,844 | ₩21,870 | ₩21,764 | ₩21,864 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩21,951 | ₩22,071 | ₩21,937 | ₩22,037 | +0.40% | 3.3만 |
|---|
| 2026.05.14 | ₩22,524 | ₩22,536 | ₩22,404 | ₩22,454 | -0.31% | 1.2만 |
|---|
| 2026.05.13 | ₩22,338 | ₩22,551 | ₩22,284 | ₩22,538 | +0.90% | 3.4만 |
|---|
| 2026.05.12 | ₩22,257 | ₩22,338 | ₩22,124 | ₩22,272 | +0.07% | 1.5만 |
|---|
| 2026.05.11 | ₩22,591 | ₩22,644 | ₩22,578 | ₩22,591 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩22,483 | ₩22,484 | ₩22,391 | ₩22,438 | -0.20% | 9.2천 |
|---|
| 2026.05.07 | ₩22,444 | ₩22,444 | ₩22,231 | ₩22,257 | -0.83% | 1만 |
|---|
| 2026.05.06 | ₩22,378 | ₩22,458 | ₩22,344 | ₩22,438 | +0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩22,084 | ₩22,217 | ₩22,084 | ₩22,149 | +0.30% | 6.4천 |
|---|
| 2026.05.04 | ₩21,917 | ₩21,937 | ₩21,724 | ₩21,746 | -0.78% | 2.8만 |
|---|
| 2026.05.01 | ₩21,951 | ₩22,057 | ₩21,937 | ₩21,947 | -0.02% | 3천 |
|---|
| 2026.04.30 | ₩21,870 | ₩22,071 | ₩21,857 | ₩21,991 | +0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩21,717 | ₩21,737 | ₩21,577 | ₩21,644 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩21,764 | ₩21,804 | ₩21,684 | ₩21,757 | -0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩21,844 | ₩21,870 | ₩21,817 | ₩21,817 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩21,684 | ₩21,777 | ₩21,684 | ₩21,736 | +0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩21,804 | ₩21,895 | ₩21,617 | ₩21,656 | -0.68% | 1.3만 |
|---|
| 2026.04.22 | ₩21,884 | ₩21,911 | ₩21,804 | ₩21,908 | +0.11% | 1.2만 |
|---|
| 2026.04.21 | ₩21,617 | ₩21,790 | ₩21,574 | ₩21,590 | -0.12% | 18.9만 |
|---|
| 2026.04.20 | ₩21,764 | ₩21,804 | ₩21,670 | ₩21,737 | -0.12% | 3.5천 |
|---|
| 2026.04.17 | ₩21,750 | ₩21,884 | ₩21,750 | ₩21,790 | +0.18% | 3.4천 |
|---|
| 2026.04.16 | ₩21,524 | ₩21,604 | ₩21,510 | ₩21,550 | +0.12% | 2만 |
|---|
| 2026.04.15 | ₩21,577 | ₩21,590 | ₩21,510 | ₩21,513 | -0.30% | 7.9천 |
|---|
| 2026.04.14 | ₩21,657 | ₩21,750 | ₩21,630 | ₩21,684 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩21,417 | ₩21,550 | ₩21,337 | ₩21,510 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩21,497 | ₩21,537 | ₩21,484 | ₩21,484 | -0.06% | 4.6천 |
|---|
| 2026.04.09 | ₩21,403 | ₩21,484 | ₩21,275 | ₩21,423 | +0.09% | 7천 |
|---|
| 2026.04.08 | ₩21,390 | ₩21,484 | ₩21,337 | ₩21,397 | +0.03% | 25.4만 |
|---|
| 2026.04.07 | ₩20,723 | ₩20,856 | ₩20,643 | ₩20,843 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩20,816 | ₩20,870 | ₩20,723 | ₩20,830 | +0.06% | 1.1만 |
|---|
| 2026.04.02 | ₩20,603 | ₩20,870 | ₩20,504 | ₩20,843 | +1.17% | 4.3만 |
|---|
| 2026.04.01 | ₩20,843 | ₩21,030 | ₩20,830 | ₩20,922 | +0.38% | 1.1만 |
|---|
| 2026.03.31 | ₩20,283 | ₩20,611 | ₩20,271 | ₩20,611 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,189 | ₩20,189 | ₩20,044 | ₩20,044 | -0.72% | 6.8천 |
|---|
| 2026.03.27 | ₩20,283 | ₩20,336 | ₩20,256 | ₩20,323 | +0.20% | 4.5천 |
|---|
| 2026.03.26 | ₩20,416 | ₩20,469 | ₩20,189 | ₩20,216 | -0.98% | 1.7만 |
|---|
| 2026.03.25 | ₩20,469 | ₩20,556 | ₩20,456 | ₩20,528 | +0.29% | 5.3천 |
|---|
| 2026.03.24 | ₩20,149 | ₩20,363 | ₩20,149 | ₩20,309 | +0.79% | 6천 |
|---|
| 2026.03.23 | ₩20,096 | ₩20,349 | ₩20,069 | ₩20,256 | +0.80% | 7.4천 |
|---|
| 2026.03.20 | ₩20,216 | ₩20,216 | ₩19,889 | ₩19,976 | -1.19% | 5.1천 |
|---|
| 2026.03.19 | ₩20,162 | ₩20,509 | ₩20,162 | ₩20,483 | +1.59% | 7.7천 |
|---|
| 2026.03.18 | ₩20,616 | ₩20,656 | ₩20,496 | ₩20,496 | -0.58% | 3.3천 |
|---|
| 2026.03.17 | ₩20,750 | ₩20,816 | ₩20,736 | ₩20,748 | -0.01% | 1.9만 |
|---|
| 2026.03.16 | ₩20,483 | ₩20,643 | ₩20,483 | ₩20,630 | +0.72% | 1.5만 |
|---|
| 2026.03.13 | ₩20,616 | ₩20,616 | ₩20,399 | ₩20,416 | -0.97% | 5.1천 |
|---|
| 2026.03.12 | ₩20,870 | ₩20,896 | ₩20,750 | ₩20,763 | -0.51% | 1.5만 |
|---|
| 2026.03.11 | ₩21,057 | ₩21,163 | ₩21,016 | ₩21,155 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩21,170 | ₩21,470 | ₩21,170 | ₩21,222 | +0.25% | 1.7만 |
|---|
| 2026.03.09 | ₩20,723 | ₩21,217 | ₩20,683 | ₩21,134 | +1.98% | 1.9만 |
|---|
| 2026.03.06 | ₩20,950 | ₩21,170 | ₩20,950 | ₩21,163 | +1.02% | 1.4만 |
|---|
| 2026.03.05 | ₩21,350 | ₩21,350 | ₩21,007 | ₩21,190 | -0.75% | 1.2만 |
|---|
| 2026.03.04 | ₩21,510 | ₩21,657 | ₩21,417 | ₩21,616 | +0.49% | 2.6만 |
|---|
| 2026.03.03 | ₩21,550 | ₩21,754 | ₩21,283 | ₩21,618 | +0.32% | 1만 |
|---|
| 2026.03.02 | ₩22,491 | ₩22,551 | ₩22,364 | ₩22,474 | -0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩22,711 | ₩22,758 | ₩22,698 | ₩22,734 | +0.10% | 8.7천 |
|---|
| 2026.02.26 | ₩22,551 | ₩22,631 | ₩22,418 | ₩22,624 | +0.33% | 2.5만 |
|---|
| 2026.02.25 | ₩22,538 | ₩22,711 | ₩22,538 | ₩22,644 | +0.47% | 4.8천 |
|---|
| 2026.02.24 | ₩22,338 | ₩22,471 | ₩22,338 | ₩22,418 | +0.36% | 9.2천 |
|---|
| 2026.02.23 | ₩22,257 | ₩22,311 | ₩22,177 | ₩22,271 | +0.06% | 1.5만 |
|---|
| 2026.02.20 | ₩22,017 | ₩22,257 | ₩22,017 | ₩22,257 | +1.09% | 4.6천 |
|---|
| 2026.02.19 | ₩21,964 | ₩22,057 | ₩21,964 | ₩22,017 | +0.24% | 47.7만 |
|---|
| 2026.02.18 | ₩22,017 | ₩22,151 | ₩21,991 | ₩22,071 | +0.24% | 7.6만 |
|---|
| 2026.02.17 | ₩21,790 | ₩21,991 | ₩21,790 | ₩21,870 | +0.37% | 1.1만 |
|---|
| 2026.02.13 | ₩21,750 | ₩22,017 | ₩21,750 | ₩21,977 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩22,084 | ₩22,124 | ₩21,777 | ₩21,850 | -1.06% | 4.3만 |
|---|
| 2026.02.11 | ₩22,017 | ₩22,108 | ₩21,937 | ₩22,108 | +0.41% | 1만 |
|---|
| 2026.02.10 | ₩21,870 | ₩21,897 | ₩21,817 | ₩21,817 | -0.24% | 4.2만 |
|---|
| 2026.02.09 | ₩21,684 | ₩21,777 | ₩21,684 | ₩21,777 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩21,177 | ₩21,443 | ₩21,177 | ₩21,443 | +1.26% | 1.8만 |
|---|
| 2026.02.05 | ₩21,083 | ₩21,083 | ₩20,923 | ₩20,923 | -0.76% | 18.8만 |
|---|
| 2026.02.04 | ₩21,323 | ₩21,323 | ₩21,057 | ₩21,138 | -0.87% | 2.4만 |
|---|
| 2026.02.03 | ₩21,230 | ₩21,243 | ₩21,157 | ₩21,243 | +0.06% | 1.4만 |
|---|
| 2026.02.02 | ₩20,936 | ₩21,035 | ₩20,936 | ₩21,035 | +0.47% | 4.9천 |
|---|
| 2026.01.30 | ₩21,350 | ₩21,350 | ₩21,117 | ₩21,143 | -0.97% | 1.4만 |
|---|
| 2026.01.29 | ₩21,617 | ₩21,697 | ₩21,457 | ₩21,697 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩21,484 | ₩21,497 | ₩21,350 | ₩21,464 | -0.09% | 1.5만 |
|---|
| 2026.01.27 | ₩21,524 | ₩21,630 | ₩21,524 | ₩21,630 | +0.50% | 9.6천 |
|---|
| 2026.01.26 | ₩21,484 | ₩21,564 | ₩21,457 | ₩21,465 | -0.09% | 5.3천 |
|---|
| 2026.01.23 | ₩21,210 | ₩21,390 | ₩21,210 | ₩21,350 | +0.66% | 2.7만 |
|---|
| 2026.01.22 | ₩21,150 | ₩21,257 | ₩21,123 | ₩21,217 | +0.32% | 1만 |
|---|
| 2026.01.21 | ₩20,990 | ₩21,097 | ₩20,967 | ₩21,097 | +0.51% | 5.6천 |
|---|
| 2026.01.20 | ₩20,643 | ₩20,763 | ₩20,619 | ₩20,676 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩20,656 | ₩20,656 | ₩20,547 | ₩20,643 | -0.06% | 4.8천 |
|---|
| 2026.01.15 | ₩20,616 | ₩20,680 | ₩20,616 | ₩20,616 | 0.00% | 1.9천 |
|---|
| 2026.01.14 | ₩20,523 | ₩20,576 | ₩20,463 | ₩20,516 | -0.03% | 2.1만 |
|---|
| 2026.01.13 | ₩20,445 | ₩20,509 | ₩20,445 | ₩20,461 | +0.08% | 2.2만 |
|---|
| 2026.01.12 | ₩20,456 | ₩20,616 | ₩20,456 | ₩20,563 | +0.52% | 1.3만 |
|---|
| 2026.01.09 | ₩20,349 | ₩20,376 | ₩20,296 | ₩20,315 | -0.17% | 3.4천 |
|---|
| 2026.01.08 | ₩20,140 | ₩20,229 | ₩20,109 | ₩20,221 | +0.40% | 6.7천 |
|---|
| 2026.01.07 | ₩20,229 | ₩20,269 | ₩20,189 | ₩20,216 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩20,149 | ₩20,203 | ₩20,136 | ₩20,176 | +0.13% | 1.6만 |
|---|
| 2026.01.05 | ₩19,922 | ₩20,069 | ₩19,896 | ₩20,016 | +0.47% | 8.2천 |
|---|
| 2026.01.02 | ₩19,749 | ₩19,789 | ₩19,715 | ₩19,789 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩19,589 | ₩19,655 | ₩19,589 | ₩19,655 | +0.34% | 5.5천 |
|---|
| 2025.12.30 | ₩19,776 | ₩19,789 | ₩19,722 | ₩19,735 | -0.20% | 8.3천 |
|---|
| 2025.12.29 | ₩19,655 | ₩19,669 | ₩19,629 | ₩19,669 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩19,816 | ₩19,882 | ₩19,802 | ₩19,882 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩19,816 | ₩19,949 | ₩19,749 | ₩19,922 | +0.54% | 8.6만 |
|---|
| 2025.12.23 | ₩19,722 | ₩19,796 | ₩19,722 | ₩19,796 | +0.37% | 9천 |
|---|
| 2025.12.22 | ₩19,682 | ₩19,709 | ₩19,682 | ₩19,709 | +0.14% | 2천 |
|---|
| 2025.12.19 | ₩19,573 | ₩19,642 | ₩19,561 | ₩19,575 | +0.01% | 7.4천 |
|---|
| 2025.12.18 | ₩20,016 | ₩20,029 | ₩19,996 | ₩20,016 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩19,936 | ₩19,942 | ₩19,882 | ₩19,902 | -0.17% | 6.2천 |
|---|
| 2025.12.16 | ₩19,896 | ₩19,949 | ₩19,896 | ₩19,938 | +0.21% | 5.9천 |
|---|
| 2025.12.15 | ₩20,056 | ₩20,056 | ₩20,016 | ₩20,030 | -0.13% | 5.8천 |
|---|
| 2025.12.12 | ₩20,029 | ₩20,029 | ₩19,922 | ₩19,950 | -0.39% | 2.4천 |
|---|
| 2025.12.11 | ₩19,816 | ₩19,998 | ₩19,816 | ₩19,949 | +0.67% | 7.6천 |
|---|
| 2025.12.10 | ₩19,709 | ₩19,950 | ₩19,709 | ₩19,921 | +1.08% | 3.6천 |
|---|
| 2025.12.09 | ₩19,789 | ₩19,829 | ₩19,762 | ₩19,829 | +0.20% | 5.5천 |
|---|
| 2025.12.08 | ₩19,816 | ₩19,842 | ₩19,749 | ₩19,842 | +0.13% | 3.9천 |
|---|
| 2025.12.05 | ₩19,896 | ₩19,896 | ₩19,789 | ₩19,829 | -0.34% | 3.2천 |
|---|
| 2025.12.04 | ₩19,829 | ₩19,856 | ₩19,816 | ₩19,829 | 0.00% | 3.9천 |
|---|
| 2025.12.03 | ₩19,735 | ₩19,869 | ₩19,735 | ₩19,784 | +0.24% | 3.1천 |
|---|
| 2025.12.02 | ₩19,722 | ₩19,769 | ₩19,709 | ₩19,769 | +0.24% | 4.5천 |
|---|
| 2025.12.01 | ₩19,789 | ₩19,866 | ₩19,737 | ₩19,762 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩19,682 | ₩19,715 | ₩19,682 | ₩19,715 | +0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩19,509 | ₩19,705 | ₩19,509 | ₩19,655 | +0.75% | 1.3만 |
|---|
| 2025.11.25 | ₩19,335 | ₩19,462 | ₩19,322 | ₩19,458 | +0.63% | 2.9천 |
|---|
| 2025.11.24 | ₩19,135 | ₩19,295 | ₩19,135 | ₩19,279 | +0.75% | 9.7천 |
|---|
| 2025.11.21 | ₩18,922 | ₩19,108 | ₩18,908 | ₩19,088 | +0.88% | 4.6천 |
|---|
| 2025.11.20 | ₩19,228 | ₩19,276 | ₩18,911 | ₩18,911 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩19,162 | ₩19,162 | ₩19,095 | ₩19,142 | -0.10% | 1.5만 |
|---|
| 2025.11.18 | ₩19,188 | ₩19,263 | ₩19,188 | ₩19,222 | +0.17% | 2.5천 |
|---|
| 2025.11.17 | ₩19,469 | ₩19,497 | ₩19,355 | ₩19,355 | -0.58% | 1.1천 |
|---|
| 2025.11.14 | ₩19,389 | ₩19,549 | ₩19,389 | ₩19,502 | +0.58% | 6.3천 |
|---|
| 2025.11.13 | ₩19,629 | ₩19,629 | ₩19,429 | ₩19,429 | -1.02% | 6.2천 |
|---|
| 2025.11.12 | ₩19,495 | ₩19,606 | ₩19,495 | ₩19,594 | +0.51% | 5.1천 |
|---|
| 2025.11.11 | ₩19,522 | ₩19,522 | ₩19,482 | ₩19,502 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩19,402 | ₩19,462 | ₩19,402 | ₩19,462 | +0.31% | 5.9천 |
|---|
| 2025.11.07 | ₩19,102 | ₩19,216 | ₩19,102 | ₩19,216 | +0.60% | 6.9천 |
|---|
| 2025.11.06 | ₩19,175 | ₩19,220 | ₩19,162 | ₩19,188 | +0.07% | 5.9천 |
|---|
| 2025.11.05 | ₩19,188 | ₩19,199 | ₩19,162 | ₩19,180 | -0.04% | 9.3천 |
|---|
| 2025.11.04 | ₩19,135 | ₩19,188 | ₩19,015 | ₩19,063 | -0.38% | 7.2천 |
|---|
| 2025.11.03 | ₩19,228 | ₩19,242 | ₩19,202 | ₩19,235 | +0.03% | 19.1만 |
|---|
| 2025.10.31 | ₩19,228 | ₩19,242 | ₩19,162 | ₩19,215 | -0.07% | 1.3만 |
|---|
| 2025.10.30 | ₩19,282 | ₩19,282 | ₩19,202 | ₩19,242 | -0.21% | 2.5만 |
|---|
| 2025.10.29 | ₩19,415 | ₩19,415 | ₩19,242 | ₩19,244 | -0.88% | 1만 |
|---|
| 2025.10.28 | ₩19,268 | ₩19,323 | ₩19,228 | ₩19,295 | +0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩19,350 | ₩19,422 | ₩19,335 | ₩19,422 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩19,323 | ₩19,323 | ₩19,282 | ₩19,308 | -0.08% | 4.4천 |
|---|
| 2025.10.23 | ₩19,255 | ₩19,326 | ₩19,242 | ₩19,308 | +0.28% | 5.5천 |
|---|
| 2025.10.22 | ₩19,108 | ₩19,148 | ₩19,068 | ₩19,135 | +0.14% | 8천 |
|---|
| 2025.10.21 | ₩19,082 | ₩19,135 | ₩19,082 | ₩19,082 | 0.00% | 7.8천 |
|---|
| 2025.10.20 | ₩19,322 | ₩19,382 | ₩19,322 | ₩19,382 | +0.31% | 9.5천 |
|---|
| 2025.10.17 | ₩19,255 | ₩19,324 | ₩19,202 | ₩19,324 | +0.36% | 8.4천 |
|---|
| 2025.10.16 | ₩19,402 | ₩19,402 | ₩19,349 | ₩19,375 | -0.14% | 9천 |
|---|
| 2025.10.15 | ₩19,389 | ₩19,402 | ₩19,330 | ₩19,375 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩19,002 | ₩19,224 | ₩19,002 | ₩19,142 | +0.74% | 2.8천 |
|---|
| 2025.10.13 | ₩19,215 | ₩19,215 | ₩19,135 | ₩19,172 | -0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩19,148 | ₩19,148 | ₩18,881 | ₩18,891 | -1.34% | 2.6천 |
|---|