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 | ₩21,223 | ₩21,229 | ₩21,156 | ₩21,209 | -0.06% | 1.2만 |
| 2026.10.08 | ₩20,982 | ₩21,049 | ₩20,957 | ₩21,040 | +0.27% | 1.2만 |
| 2026.10.07 | ₩21,036 | ₩21,049 | ₩20,996 | ₩21,049 | +0.06% | 8천 |
| 2026.10.06 | ₩21,102 | ₩21,182 | ₩21,102 | ₩21,154 | +0.25% | 7.9천 |
| 2026.10.05 | ₩20,893 | ₩21,142 | ₩20,893 | ₩21,116 | +1.07% | 1.1만 |
| 2026.10.02 | ₩20,889 | ₩20,956 | ₩20,875 | ₩20,948 | +0.28% | 1.6만 |
| 2026.10.01 | ₩20,755 | ₩20,769 | ₩20,715 | ₩20,769 | +0.06% | 1만 |
| 2026.09.30 | ₩20,982 | ₩20,982 | ₩20,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,898 |
| -0.40% |
| 2천 |
| 2026.09.29 | ₩21,002 | ₩21,022 | ₩20,875 | ₩20,949 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩21,182 | ₩21,249 | ₩21,156 | ₩21,194 | +0.06% | 1.8만 |
|---|
| 2026.09.25 | ₩21,236 | ₩21,303 | ₩21,154 | ₩21,292 | +0.26% | 2.9천 |
|---|
| 2026.09.24 | ₩21,136 | ₩21,182 | ₩21,076 | ₩21,169 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩21,129 | ₩21,185 | ₩21,102 | ₩21,149 | +0.09% | 8천 |
|---|
| 2026.09.22 | ₩21,383 | ₩21,516 | ₩21,383 | ₩21,483 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩21,476 | ₩21,476 | ₩21,316 | ₩21,448 | -0.13% | 6.4만 |
|---|
| 2026.09.18 | ₩21,348 | ₩21,383 | ₩21,289 | ₩21,383 | +0.16% | 8천 |
|---|
| 2026.09.17 | ₩21,436 | ₩21,489 | ₩21,436 | ₩21,463 | +0.12% | 2.9천 |
|---|
| 2026.09.16 | ₩21,396 | ₩21,449 | ₩21,329 | ₩21,336 | -0.28% | 3.2만 |
|---|
| 2026.09.15 | ₩21,383 | ₩21,449 | ₩21,369 | ₩21,436 | +0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩21,409 | ₩21,503 | ₩21,343 | ₩21,469 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩21,536 | ₩21,570 | ₩21,530 | ₩21,539 | +0.01% | 2.7만 |
|---|
| 2026.09.10 | ₩21,413 | ₩21,469 | ₩21,413 | ₩21,443 | +0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩21,756 | ₩21,756 | ₩21,543 | ₩21,596 | -0.74% | 3.9만 |
|---|
| 2026.09.08 | ₩21,650 | ₩21,663 | ₩21,596 | ₩21,643 | -0.03% | 13.1만 |
|---|
| 2026.09.04 | ₩21,690 | ₩21,863 | ₩21,690 | ₩21,811 | +0.56% | 8.5만 |
|---|
| 2026.09.03 | ₩21,770 | ₩21,837 | ₩21,770 | ₩21,810 | +0.18% | 5.1천 |
|---|
| 2026.09.02 | ₩21,610 | ₩21,703 | ₩21,610 | ₩21,703 | +0.43% | 2.6천 |
|---|
| 2026.09.01 | ₩21,590 | ₩21,676 | ₩21,530 | ₩21,556 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩21,770 | ₩21,782 | ₩21,676 | ₩21,703 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩21,850 | ₩21,850 | ₩21,650 | ₩21,660 | -0.87% | 1만 |
|---|
| 2026.08.27 | ₩21,676 | ₩21,676 | ₩21,670 | ₩21,670 | -0.03% | 600 |
|---|
| 2026.08.26 | ₩21,650 | ₩21,650 | ₩21,623 | ₩21,636 | -0.06% | 17.5만 |
|---|
| 2026.08.25 | ₩21,663 | ₩21,716 | ₩21,650 | ₩21,676 | +0.06% | 4.3천 |
|---|
| 2026.08.24 | ₩21,690 | ₩21,690 | ₩21,570 | ₩21,623 | -0.31% | 1.3만 |
|---|
| 2026.08.21 | ₩21,743 | ₩21,743 | ₩21,703 | ₩21,703 | -0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩21,623 | ₩21,623 | ₩21,558 | ₩21,583 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩21,743 | ₩21,756 | ₩21,628 | ₩21,663 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩21,570 | ₩21,583 | ₩21,455 | ₩21,465 | -0.48% | 1.6만 |
|---|
| 2026.08.17 | ₩21,690 | ₩21,750 | ₩21,690 | ₩21,746 | +0.26% | 7.1천 |
|---|
| 2026.08.14 | ₩21,623 | ₩21,623 | ₩21,610 | ₩21,616 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩21,476 | ₩21,558 | ₩21,476 | ₩21,558 | +0.38% | 7.8천 |
|---|
| 2026.08.12 | ₩21,556 | ₩21,556 | ₩21,483 | ₩21,511 | -0.21% | 1.3만 |
|---|
| 2026.08.11 | ₩21,429 | ₩21,489 | ₩21,369 | ₩21,409 | -0.09% | 2만 |
|---|
| 2026.08.10 | ₩21,341 | ₩21,423 | ₩21,329 | ₩21,383 | +0.19% | 4천 |
|---|
| 2026.08.07 | ₩21,449 | ₩21,489 | ₩21,403 | ₩21,441 | -0.04% | 5.6천 |
|---|
| 2026.08.06 | ₩21,356 | ₩21,356 | ₩21,287 | ₩21,296 | -0.28% | 8천 |
|---|
| 2026.08.05 | ₩21,283 | ₩21,315 | ₩21,229 | ₩21,236 | -0.22% | 4.7천 |
|---|
| 2026.08.04 | ₩21,022 | ₩21,196 | ₩21,022 | ₩21,164 | +0.67% | 5.1천 |
|---|
| 2026.08.03 | ₩20,769 | ₩20,809 | ₩20,715 | ₩20,809 | +0.19% | 1.1만 |
|---|
| 2026.07.31 | ₩20,689 | ₩20,689 | ₩20,568 | ₩20,682 | -0.03% | 9.7천 |
|---|
| 2026.07.30 | ₩20,568 | ₩20,857 | ₩20,568 | ₩20,857 | +1.40% | 1.3만 |
|---|
| 2026.07.29 | ₩20,395 | ₩20,488 | ₩20,320 | ₩20,320 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩20,448 | ₩20,555 | ₩20,448 | ₩20,515 | +0.33% | 3.3만 |
|---|
| 2026.07.27 | ₩20,715 | ₩20,715 | ₩20,582 | ₩20,649 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩20,755 | ₩20,822 | ₩20,715 | ₩20,735 | -0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,675 | ₩20,755 | ₩20,597 | ₩20,635 | -0.19% | 2.5만 |
|---|
| 2026.07.22 | ₩20,769 | ₩20,809 | ₩20,749 | ₩20,755 | -0.06% | 4.9천 |
|---|
| 2026.07.21 | ₩20,555 | ₩20,689 | ₩20,530 | ₩20,658 | +0.50% | 2.9천 |
|---|
| 2026.07.20 | ₩20,402 | ₩20,422 | ₩20,327 | ₩20,327 | -0.37% | 6.6천 |
|---|
| 2026.07.17 | ₩20,355 | ₩20,488 | ₩20,355 | ₩20,455 | +0.49% | 1.5천 |
|---|
| 2026.07.16 | ₩20,528 | ₩20,555 | ₩20,488 | ₩20,532 | +0.02% | 2만 |
|---|
| 2026.07.15 | ₩20,548 | ₩20,609 | ₩20,448 | ₩20,562 | +0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩20,609 | ₩20,689 | ₩20,589 | ₩20,602 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩20,528 | ₩20,567 | ₩20,468 | ₩20,468 | -0.29% | 1만 |
|---|
| 2026.07.10 | ₩20,582 | ₩20,675 | ₩20,555 | ₩20,574 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩20,488 | ₩20,488 | ₩20,422 | ₩20,462 | -0.13% | 9.8천 |
|---|
| 2026.07.08 | ₩20,502 | ₩20,522 | ₩20,382 | ₩20,522 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩20,782 | ₩20,795 | ₩20,649 | ₩20,726 | -0.27% | 2.2만 |
|---|
| 2026.07.06 | ₩20,889 | ₩20,962 | ₩20,889 | ₩20,922 | +0.16% | 6.8천 |
|---|
| 2026.07.02 | ₩20,822 | ₩20,929 | ₩20,749 | ₩20,787 | -0.17% | 3.2만 |
|---|
| 2026.07.01 | ₩20,595 | ₩20,742 | ₩20,595 | ₩20,615 | +0.10% | 2.6만 |
|---|
| 2026.06.30 | ₩20,689 | ₩20,782 | ₩20,689 | ₩20,729 | +0.19% | 4.8천 |
|---|
| 2026.06.29 | ₩20,595 | ₩20,769 | ₩20,568 | ₩20,737 | +0.69% | 2.6천 |
|---|
| 2026.06.26 | ₩20,889 | ₩20,916 | ₩20,862 | ₩20,875 | -0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩20,715 | ₩20,889 | ₩20,715 | ₩20,871 | +0.75% | 9.8천 |
|---|
| 2026.06.24 | ₩20,729 | ₩20,742 | ₩20,662 | ₩20,702 | -0.13% | 2.4만 |
|---|
| 2026.06.23 | ₩20,969 | ₩20,969 | ₩20,882 | ₩20,882 | -0.41% | 6.9천 |
|---|
| 2026.06.22 | ₩21,223 | ₩21,249 | ₩21,169 | ₩21,216 | -0.03% | 8.8천 |
|---|
| 2026.06.18 | ₩21,383 | ₩21,383 | ₩21,316 | ₩21,329 | -0.25% | 5.2천 |
|---|
| 2026.06.17 | ₩21,676 | ₩21,690 | ₩21,375 | ₩21,375 | -1.39% | 3.1천 |
|---|
| 2026.06.16 | ₩21,570 | ₩21,596 | ₩21,503 | ₩21,509 | -0.28% | 9천 |
|---|
| 2026.06.15 | ₩21,716 | ₩21,730 | ₩21,650 | ₩21,654 | -0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩21,182 | ₩21,489 | ₩21,169 | ₩21,416 | +1.10% | 3.6천 |
|---|
| 2026.06.11 | ₩20,957 | ₩21,396 | ₩20,956 | ₩21,396 | +2.10% | 1.2만 |
|---|
| 2026.06.10 | ₩20,916 | ₩21,005 | ₩20,795 | ₩20,795 | -0.57% | 1.1만 |
|---|
| 2026.06.09 | ₩21,269 | ₩21,269 | ₩20,782 | ₩21,022 | -1.16% | 9.9천 |
|---|
| 2026.06.08 | ₩21,142 | ₩21,169 | ₩21,089 | ₩21,106 | -0.17% | 7.3천 |
|---|
| 2026.06.05 | ₩21,356 | ₩21,356 | ₩20,996 | ₩21,006 | -1.64% | 1만 |
|---|
| 2026.06.04 | ₩21,676 | ₩21,756 | ₩21,676 | ₩21,723 | +0.22% | 1.3만 |
|---|
| 2026.06.03 | ₩21,756 | ₩21,810 | ₩21,710 | ₩21,750 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,850 | ₩22,063 | ₩21,830 | ₩22,063 | +0.98% | 1.7만 |
|---|
| 2026.06.01 | ₩21,796 | ₩21,983 | ₩21,796 | ₩21,942 | +0.67% | 1만 |
|---|
| 2026.05.29 | ₩21,903 | ₩21,970 | ₩21,903 | ₩21,943 | +0.18% | 8.1천 |
|---|
| 2026.05.28 | ₩21,670 | ₩21,881 | ₩21,610 | ₩21,837 | +0.77% | 4.7천 |
|---|
| 2026.05.27 | ₩21,770 | ₩21,810 | ₩21,716 | ₩21,776 | +0.03% | 8.3천 |
|---|
| 2026.05.26 | ₩22,010 | ₩22,010 | ₩21,957 | ₩22,003 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩21,570 | ₩21,623 | ₩21,543 | ₩21,543 | -0.12% | 4.8천 |
|---|
| 2026.05.21 | ₩21,503 | ₩21,730 | ₩21,489 | ₩21,650 | +0.68% | 8.3천 |
|---|
| 2026.05.20 | ₩21,556 | ₩21,754 | ₩21,556 | ₩21,710 | +0.71% | 8.8만 |
|---|
| 2026.05.19 | ₩21,583 | ₩21,650 | ₩21,463 | ₩21,556 | -0.12% | 34.1만 |
|---|
| 2026.05.18 | ₩21,850 | ₩21,877 | ₩21,770 | ₩21,870 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩21,957 | ₩22,077 | ₩21,943 | ₩22,043 | +0.40% | 3.3만 |
|---|
| 2026.05.14 | ₩22,531 | ₩22,543 | ₩22,410 | ₩22,460 | -0.31% | 1.2만 |
|---|
| 2026.05.13 | ₩22,344 | ₩22,557 | ₩22,290 | ₩22,544 | +0.90% | 3.4만 |
|---|
| 2026.05.12 | ₩22,264 | ₩22,344 | ₩22,130 | ₩22,278 | +0.07% | 1.5만 |
|---|
| 2026.05.11 | ₩22,597 | ₩22,651 | ₩22,584 | ₩22,597 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩22,489 | ₩22,491 | ₩22,397 | ₩22,444 | -0.20% | 9.2천 |
|---|
| 2026.05.07 | ₩22,450 | ₩22,450 | ₩22,237 | ₩22,264 | -0.83% | 1만 |
|---|
| 2026.05.06 | ₩22,384 | ₩22,464 | ₩22,350 | ₩22,444 | +0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩22,090 | ₩22,224 | ₩22,090 | ₩22,156 | +0.30% | 6.4천 |
|---|
| 2026.05.04 | ₩21,923 | ₩21,943 | ₩21,730 | ₩21,752 | -0.78% | 2.8만 |
|---|
| 2026.05.01 | ₩21,957 | ₩22,063 | ₩21,943 | ₩21,953 | -0.02% | 3천 |
|---|
| 2026.04.30 | ₩21,877 | ₩22,077 | ₩21,863 | ₩21,997 | +0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩21,723 | ₩21,743 | ₩21,583 | ₩21,650 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩21,770 | ₩21,810 | ₩21,690 | ₩21,763 | -0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩21,850 | ₩21,877 | ₩21,823 | ₩21,823 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩21,690 | ₩21,783 | ₩21,690 | ₩21,742 | +0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩21,810 | ₩21,901 | ₩21,623 | ₩21,662 | -0.68% | 1.3만 |
|---|
| 2026.04.22 | ₩21,890 | ₩21,917 | ₩21,810 | ₩21,914 | +0.11% | 1.2만 |
|---|
| 2026.04.21 | ₩21,623 | ₩21,796 | ₩21,580 | ₩21,596 | -0.12% | 18.9만 |
|---|
| 2026.04.20 | ₩21,770 | ₩21,810 | ₩21,676 | ₩21,743 | -0.12% | 3.5천 |
|---|
| 2026.04.17 | ₩21,756 | ₩21,890 | ₩21,756 | ₩21,796 | +0.18% | 3.4천 |
|---|
| 2026.04.16 | ₩21,530 | ₩21,610 | ₩21,516 | ₩21,556 | +0.12% | 2만 |
|---|
| 2026.04.15 | ₩21,583 | ₩21,596 | ₩21,516 | ₩21,519 | -0.30% | 7.9천 |
|---|
| 2026.04.14 | ₩21,663 | ₩21,756 | ₩21,636 | ₩21,690 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩21,423 | ₩21,556 | ₩21,343 | ₩21,516 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩21,503 | ₩21,543 | ₩21,489 | ₩21,489 | -0.06% | 4.6천 |
|---|
| 2026.04.09 | ₩21,409 | ₩21,489 | ₩21,281 | ₩21,429 | +0.09% | 7천 |
|---|
| 2026.04.08 | ₩21,396 | ₩21,489 | ₩21,343 | ₩21,403 | +0.03% | 25.4만 |
|---|
| 2026.04.07 | ₩20,729 | ₩20,862 | ₩20,649 | ₩20,849 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩20,822 | ₩20,875 | ₩20,729 | ₩20,835 | +0.06% | 1.1만 |
|---|
| 2026.04.02 | ₩20,609 | ₩20,875 | ₩20,510 | ₩20,849 | +1.17% | 4.3만 |
|---|
| 2026.04.01 | ₩20,849 | ₩21,036 | ₩20,835 | ₩20,928 | +0.38% | 1.1만 |
|---|
| 2026.03.31 | ₩20,288 | ₩20,617 | ₩20,276 | ₩20,617 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,195 | ₩20,195 | ₩20,049 | ₩20,049 | -0.72% | 6.8천 |
|---|
| 2026.03.27 | ₩20,288 | ₩20,342 | ₩20,262 | ₩20,328 | +0.20% | 4.5천 |
|---|
| 2026.03.26 | ₩20,422 | ₩20,475 | ₩20,195 | ₩20,221 | -0.98% | 1.7만 |
|---|
| 2026.03.25 | ₩20,475 | ₩20,562 | ₩20,462 | ₩20,534 | +0.29% | 5.3천 |
|---|
| 2026.03.24 | ₩20,155 | ₩20,368 | ₩20,155 | ₩20,315 | +0.79% | 6천 |
|---|
| 2026.03.23 | ₩20,101 | ₩20,355 | ₩20,075 | ₩20,262 | +0.80% | 7.4천 |
|---|
| 2026.03.20 | ₩20,221 | ₩20,221 | ₩19,894 | ₩19,981 | -1.19% | 5.1천 |
|---|
| 2026.03.19 | ₩20,168 | ₩20,515 | ₩20,168 | ₩20,488 | +1.59% | 7.7천 |
|---|
| 2026.03.18 | ₩20,622 | ₩20,662 | ₩20,502 | ₩20,502 | -0.58% | 3.3천 |
|---|
| 2026.03.17 | ₩20,755 | ₩20,822 | ₩20,742 | ₩20,754 | -0.01% | 1.9만 |
|---|
| 2026.03.16 | ₩20,488 | ₩20,649 | ₩20,488 | ₩20,635 | +0.72% | 1.5만 |
|---|
| 2026.03.13 | ₩20,622 | ₩20,622 | ₩20,404 | ₩20,422 | -0.97% | 5.1천 |
|---|
| 2026.03.12 | ₩20,875 | ₩20,902 | ₩20,755 | ₩20,769 | -0.51% | 1.5만 |
|---|
| 2026.03.11 | ₩21,062 | ₩21,169 | ₩21,022 | ₩21,161 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩21,176 | ₩21,476 | ₩21,176 | ₩21,228 | +0.25% | 1.7만 |
|---|
| 2026.03.09 | ₩20,729 | ₩21,223 | ₩20,689 | ₩21,140 | +1.98% | 1.9만 |
|---|
| 2026.03.06 | ₩20,956 | ₩21,176 | ₩20,956 | ₩21,169 | +1.02% | 1.4만 |
|---|
| 2026.03.05 | ₩21,356 | ₩21,356 | ₩21,013 | ₩21,196 | -0.75% | 1.2만 |
|---|
| 2026.03.04 | ₩21,516 | ₩21,663 | ₩21,423 | ₩21,622 | +0.49% | 2.6만 |
|---|
| 2026.03.03 | ₩21,556 | ₩21,760 | ₩21,289 | ₩21,624 | +0.32% | 1만 |
|---|
| 2026.03.02 | ₩22,497 | ₩22,557 | ₩22,370 | ₩22,480 | -0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩22,717 | ₩22,764 | ₩22,704 | ₩22,740 | +0.10% | 8.7천 |
|---|
| 2026.02.26 | ₩22,557 | ₩22,637 | ₩22,424 | ₩22,631 | +0.33% | 2.5만 |
|---|
| 2026.02.25 | ₩22,544 | ₩22,717 | ₩22,544 | ₩22,651 | +0.47% | 4.8천 |
|---|
| 2026.02.24 | ₩22,344 | ₩22,477 | ₩22,344 | ₩22,424 | +0.36% | 9.2천 |
|---|
| 2026.02.23 | ₩22,264 | ₩22,317 | ₩22,184 | ₩22,277 | +0.06% | 1.5만 |
|---|
| 2026.02.20 | ₩22,023 | ₩22,264 | ₩22,023 | ₩22,264 | +1.09% | 4.6천 |
|---|
| 2026.02.19 | ₩21,970 | ₩22,063 | ₩21,970 | ₩22,023 | +0.24% | 47.7만 |
|---|
| 2026.02.18 | ₩22,023 | ₩22,157 | ₩21,997 | ₩22,077 | +0.24% | 7.6만 |
|---|
| 2026.02.17 | ₩21,796 | ₩21,997 | ₩21,796 | ₩21,877 | +0.37% | 1.1만 |
|---|
| 2026.02.13 | ₩21,756 | ₩22,023 | ₩21,756 | ₩21,983 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩22,090 | ₩22,130 | ₩21,783 | ₩21,857 | -1.06% | 4.3만 |
|---|
| 2026.02.11 | ₩22,023 | ₩22,114 | ₩21,943 | ₩22,114 | +0.41% | 1만 |
|---|
| 2026.02.10 | ₩21,877 | ₩21,903 | ₩21,823 | ₩21,823 | -0.24% | 4.2만 |
|---|
| 2026.02.09 | ₩21,690 | ₩21,783 | ₩21,690 | ₩21,783 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩21,182 | ₩21,449 | ₩21,182 | ₩21,449 | +1.26% | 1.8만 |
|---|
| 2026.02.05 | ₩21,089 | ₩21,089 | ₩20,929 | ₩20,929 | -0.76% | 18.8만 |
|---|
| 2026.02.04 | ₩21,329 | ₩21,329 | ₩21,062 | ₩21,144 | -0.87% | 2.4만 |
|---|
| 2026.02.03 | ₩21,236 | ₩21,249 | ₩21,162 | ₩21,249 | +0.06% | 1.4만 |
|---|
| 2026.02.02 | ₩20,942 | ₩21,041 | ₩20,942 | ₩21,041 | +0.47% | 4.9천 |
|---|
| 2026.01.30 | ₩21,356 | ₩21,356 | ₩21,122 | ₩21,149 | -0.97% | 1.4만 |
|---|
| 2026.01.29 | ₩21,623 | ₩21,703 | ₩21,463 | ₩21,703 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩21,489 | ₩21,503 | ₩21,356 | ₩21,469 | -0.09% | 1.5만 |
|---|
| 2026.01.27 | ₩21,530 | ₩21,636 | ₩21,530 | ₩21,636 | +0.50% | 9.6천 |
|---|
| 2026.01.26 | ₩21,489 | ₩21,570 | ₩21,463 | ₩21,471 | -0.09% | 5.3천 |
|---|
| 2026.01.23 | ₩21,216 | ₩21,396 | ₩21,216 | ₩21,356 | +0.66% | 2.7만 |
|---|
| 2026.01.22 | ₩21,156 | ₩21,263 | ₩21,129 | ₩21,223 | +0.32% | 1만 |
|---|
| 2026.01.21 | ₩20,996 | ₩21,102 | ₩20,973 | ₩21,102 | +0.51% | 5.6천 |
|---|
| 2026.01.20 | ₩20,649 | ₩20,769 | ₩20,625 | ₩20,682 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩20,662 | ₩20,662 | ₩20,552 | ₩20,649 | -0.06% | 4.8천 |
|---|
| 2026.01.15 | ₩20,622 | ₩20,686 | ₩20,622 | ₩20,622 | 0.00% | 1.9천 |
|---|
| 2026.01.14 | ₩20,528 | ₩20,582 | ₩20,468 | ₩20,522 | -0.03% | 2.1만 |
|---|
| 2026.01.13 | ₩20,451 | ₩20,515 | ₩20,451 | ₩20,467 | +0.08% | 2.2만 |
|---|
| 2026.01.12 | ₩20,462 | ₩20,622 | ₩20,462 | ₩20,568 | +0.52% | 1.3만 |
|---|
| 2026.01.09 | ₩20,355 | ₩20,382 | ₩20,302 | ₩20,320 | -0.17% | 3.4천 |
|---|
| 2026.01.08 | ₩20,145 | ₩20,235 | ₩20,115 | ₩20,227 | +0.40% | 6.7천 |
|---|
| 2026.01.07 | ₩20,235 | ₩20,275 | ₩20,195 | ₩20,221 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩20,155 | ₩20,208 | ₩20,141 | ₩20,181 | +0.13% | 1.6만 |
|---|
| 2026.01.05 | ₩19,928 | ₩20,075 | ₩19,901 | ₩20,021 | +0.47% | 8.2천 |
|---|
| 2026.01.02 | ₩19,754 | ₩19,794 | ₩19,721 | ₩19,794 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩19,594 | ₩19,661 | ₩19,594 | ₩19,661 | +0.34% | 5.5천 |
|---|
| 2025.12.30 | ₩19,781 | ₩19,794 | ₩19,728 | ₩19,741 | -0.20% | 8.3천 |
|---|
| 2025.12.29 | ₩19,661 | ₩19,674 | ₩19,634 | ₩19,674 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩19,821 | ₩19,888 | ₩19,808 | ₩19,888 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩19,821 | ₩19,955 | ₩19,754 | ₩19,928 | +0.54% | 8.6만 |
|---|
| 2025.12.23 | ₩19,728 | ₩19,801 | ₩19,728 | ₩19,801 | +0.37% | 9천 |
|---|
| 2025.12.22 | ₩19,688 | ₩19,714 | ₩19,688 | ₩19,714 | +0.14% | 2천 |
|---|
| 2025.12.19 | ₩19,578 | ₩19,648 | ₩19,566 | ₩19,581 | +0.01% | 7.4천 |
|---|
| 2025.12.18 | ₩20,021 | ₩20,035 | ₩20,001 | ₩20,021 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩19,941 | ₩19,948 | ₩19,888 | ₩19,908 | -0.17% | 6.2천 |
|---|
| 2025.12.16 | ₩19,901 | ₩19,955 | ₩19,901 | ₩19,944 | +0.21% | 5.9천 |
|---|
| 2025.12.15 | ₩20,061 | ₩20,061 | ₩20,021 | ₩20,036 | -0.13% | 5.8천 |
|---|
| 2025.12.12 | ₩20,035 | ₩20,035 | ₩19,928 | ₩19,956 | -0.39% | 2.4천 |
|---|
| 2025.12.11 | ₩19,821 | ₩20,004 | ₩19,821 | ₩19,955 | +0.67% | 7.6천 |
|---|
| 2025.12.10 | ₩19,714 | ₩19,956 | ₩19,714 | ₩19,926 | +1.08% | 3.6천 |
|---|
| 2025.12.09 | ₩19,794 | ₩19,834 | ₩19,768 | ₩19,834 | +0.20% | 5.5천 |
|---|
| 2025.12.08 | ₩19,821 | ₩19,848 | ₩19,754 | ₩19,848 | +0.13% | 3.9천 |
|---|
| 2025.12.05 | ₩19,901 | ₩19,901 | ₩19,794 | ₩19,834 | -0.34% | 3.2천 |
|---|
| 2025.12.04 | ₩19,834 | ₩19,861 | ₩19,821 | ₩19,834 | 0.00% | 3.9천 |
|---|
| 2025.12.03 | ₩19,741 | ₩19,874 | ₩19,741 | ₩19,789 | +0.24% | 3.1천 |
|---|
| 2025.12.02 | ₩19,728 | ₩19,774 | ₩19,714 | ₩19,774 | +0.24% | 4.5천 |
|---|
| 2025.12.01 | ₩19,794 | ₩19,872 | ₩19,742 | ₩19,768 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩19,688 | ₩19,721 | ₩19,688 | ₩19,721 | +0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩19,514 | ₩19,710 | ₩19,514 | ₩19,661 | +0.75% | 1.3만 |
|---|
| 2025.11.25 | ₩19,341 | ₩19,467 | ₩19,327 | ₩19,463 | +0.63% | 2.9천 |
|---|
| 2025.11.24 | ₩19,140 | ₩19,300 | ₩19,140 | ₩19,284 | +0.75% | 9.7천 |
|---|
| 2025.11.21 | ₩18,927 | ₩19,114 | ₩18,913 | ₩19,094 | +0.88% | 4.6천 |
|---|
| 2025.11.20 | ₩19,234 | ₩19,282 | ₩18,916 | ₩18,916 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩19,167 | ₩19,167 | ₩19,100 | ₩19,147 | -0.10% | 1.5만 |
|---|
| 2025.11.18 | ₩19,194 | ₩19,268 | ₩19,194 | ₩19,227 | +0.17% | 2.5천 |
|---|
| 2025.11.17 | ₩19,474 | ₩19,502 | ₩19,361 | ₩19,361 | -0.58% | 1.1천 |
|---|
| 2025.11.14 | ₩19,394 | ₩19,554 | ₩19,394 | ₩19,507 | +0.58% | 6.3천 |
|---|
| 2025.11.13 | ₩19,634 | ₩19,634 | ₩19,434 | ₩19,434 | -1.02% | 6.2천 |
|---|
| 2025.11.12 | ₩19,501 | ₩19,611 | ₩19,501 | ₩19,599 | +0.51% | 5.1천 |
|---|
| 2025.11.11 | ₩19,527 | ₩19,527 | ₩19,487 | ₩19,507 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩19,407 | ₩19,467 | ₩19,407 | ₩19,467 | +0.31% | 5.9천 |
|---|
| 2025.11.07 | ₩19,107 | ₩19,222 | ₩19,107 | ₩19,222 | +0.60% | 6.9천 |
|---|
| 2025.11.06 | ₩19,180 | ₩19,226 | ₩19,167 | ₩19,194 | +0.07% | 5.9천 |
|---|
| 2025.11.05 | ₩19,194 | ₩19,204 | ₩19,167 | ₩19,186 | -0.04% | 9.3천 |
|---|
| 2025.11.04 | ₩19,140 | ₩19,194 | ₩19,020 | ₩19,068 | -0.38% | 7.2천 |
|---|
| 2025.11.03 | ₩19,234 | ₩19,247 | ₩19,207 | ₩19,240 | +0.03% | 19.1만 |
|---|
| 2025.10.31 | ₩19,234 | ₩19,247 | ₩19,167 | ₩19,220 | -0.07% | 1.3만 |
|---|
| 2025.10.30 | ₩19,287 | ₩19,287 | ₩19,207 | ₩19,247 | -0.21% | 2.5만 |
|---|
| 2025.10.29 | ₩19,421 | ₩19,421 | ₩19,247 | ₩19,250 | -0.88% | 1만 |
|---|
| 2025.10.28 | ₩19,274 | ₩19,329 | ₩19,234 | ₩19,300 | +0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩19,355 | ₩19,427 | ₩19,341 | ₩19,427 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩19,329 | ₩19,329 | ₩19,287 | ₩19,314 | -0.08% | 4.4천 |
|---|
| 2025.10.23 | ₩19,260 | ₩19,331 | ₩19,247 | ₩19,314 | +0.28% | 5.5천 |
|---|
| 2025.10.22 | ₩19,114 | ₩19,154 | ₩19,074 | ₩19,140 | +0.14% | 8천 |
|---|
| 2025.10.21 | ₩19,087 | ₩19,140 | ₩19,087 | ₩19,087 | 0.00% | 7.8천 |
|---|
| 2025.10.20 | ₩19,327 | ₩19,387 | ₩19,327 | ₩19,387 | +0.31% | 9.5천 |
|---|
| 2025.10.17 | ₩19,260 | ₩19,330 | ₩19,207 | ₩19,330 | +0.36% | 8.4천 |
|---|
| 2025.10.16 | ₩19,407 | ₩19,407 | ₩19,354 | ₩19,381 | -0.14% | 9천 |
|---|
| 2025.10.15 | ₩19,394 | ₩19,407 | ₩19,335 | ₩19,381 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩19,007 | ₩19,230 | ₩19,007 | ₩19,147 | +0.74% | 2.8천 |
|---|
| 2025.10.13 | ₩19,220 | ₩19,220 | ₩19,140 | ₩19,178 | -0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩19,154 | ₩19,154 | ₩18,887 | ₩18,896 | -1.34% | 2.6천 |
|---|