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 | ₩21,280 | ₩21,287 | ₩21,213 | ₩21,267 | -0.06% | 1.2만 |
| 2026.10.08 | ₩21,039 | ₩21,106 | ₩21,014 | ₩21,097 | +0.27% | 1.2만 |
| 2026.10.07 | ₩21,093 | ₩21,106 | ₩21,053 | ₩21,106 | +0.06% | 8천 |
| 2026.10.06 | ₩21,160 | ₩21,240 | ₩21,160 | ₩21,212 | +0.25% | 7.9천 |
| 2026.10.05 | ₩20,950 | ₩21,200 | ₩20,950 | ₩21,173 | +1.07% | 1.1만 |
| 2026.10.02 | ₩20,946 | ₩21,013 | ₩20,932 | ₩21,005 | +0.28% | 1.6만 |
| 2026.10.01 | ₩20,812 | ₩20,825 | ₩20,772 | ₩20,825 | +0.06% | 1만 |
| 2026.09.30 | ₩21,039 | ₩21,039 | ₩20,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,955 |
| -0.40% |
| 2천 |
| 2026.09.29 | ₩21,059 | ₩21,079 | ₩20,932 | ₩21,006 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩21,240 | ₩21,307 | ₩21,213 | ₩21,252 | +0.06% | 1.8만 |
|---|
| 2026.09.25 | ₩21,294 | ₩21,361 | ₩21,212 | ₩21,350 | +0.26% | 2.9천 |
|---|
| 2026.09.24 | ₩21,193 | ₩21,240 | ₩21,133 | ₩21,227 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩21,187 | ₩21,243 | ₩21,160 | ₩21,207 | +0.09% | 8천 |
|---|
| 2026.09.22 | ₩21,441 | ₩21,575 | ₩21,441 | ₩21,541 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩21,535 | ₩21,535 | ₩21,374 | ₩21,506 | -0.13% | 6.4만 |
|---|
| 2026.09.18 | ₩21,406 | ₩21,441 | ₩21,347 | ₩21,441 | +0.16% | 8천 |
|---|
| 2026.09.17 | ₩21,494 | ₩21,548 | ₩21,494 | ₩21,521 | +0.12% | 2.9천 |
|---|
| 2026.09.16 | ₩21,454 | ₩21,508 | ₩21,387 | ₩21,394 | -0.28% | 3.2만 |
|---|
| 2026.09.15 | ₩21,441 | ₩21,508 | ₩21,427 | ₩21,494 | +0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩21,468 | ₩21,561 | ₩21,401 | ₩21,528 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩21,595 | ₩21,628 | ₩21,588 | ₩21,597 | +0.01% | 2.7만 |
|---|
| 2026.09.10 | ₩21,472 | ₩21,528 | ₩21,472 | ₩21,501 | +0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩21,816 | ₩21,816 | ₩21,601 | ₩21,655 | -0.74% | 3.9만 |
|---|
| 2026.09.08 | ₩21,709 | ₩21,722 | ₩21,655 | ₩21,702 | -0.03% | 13.1만 |
|---|
| 2026.09.04 | ₩21,749 | ₩21,923 | ₩21,749 | ₩21,870 | +0.56% | 8.5만 |
|---|
| 2026.09.03 | ₩21,829 | ₩21,896 | ₩21,829 | ₩21,869 | +0.18% | 5.1천 |
|---|
| 2026.09.02 | ₩21,668 | ₩21,762 | ₩21,668 | ₩21,762 | +0.43% | 2.6천 |
|---|
| 2026.09.01 | ₩21,648 | ₩21,735 | ₩21,588 | ₩21,615 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩21,829 | ₩21,841 | ₩21,735 | ₩21,762 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩21,909 | ₩21,909 | ₩21,709 | ₩21,719 | -0.87% | 1만 |
|---|
| 2026.08.27 | ₩21,735 | ₩21,735 | ₩21,729 | ₩21,729 | -0.03% | 600 |
|---|
| 2026.08.26 | ₩21,709 | ₩21,709 | ₩21,682 | ₩21,695 | -0.06% | 17.5만 |
|---|
| 2026.08.25 | ₩21,722 | ₩21,775 | ₩21,709 | ₩21,735 | +0.06% | 4.3천 |
|---|
| 2026.08.24 | ₩21,749 | ₩21,749 | ₩21,628 | ₩21,682 | -0.31% | 1.3만 |
|---|
| 2026.08.21 | ₩21,802 | ₩21,802 | ₩21,762 | ₩21,762 | -0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩21,682 | ₩21,682 | ₩21,616 | ₩21,642 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩21,802 | ₩21,816 | ₩21,687 | ₩21,722 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩21,628 | ₩21,642 | ₩21,513 | ₩21,524 | -0.48% | 1.6만 |
|---|
| 2026.08.17 | ₩21,749 | ₩21,809 | ₩21,749 | ₩21,805 | +0.26% | 7.1천 |
|---|
| 2026.08.14 | ₩21,682 | ₩21,682 | ₩21,668 | ₩21,675 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩21,535 | ₩21,616 | ₩21,535 | ₩21,616 | +0.38% | 7.8천 |
|---|
| 2026.08.12 | ₩21,615 | ₩21,615 | ₩21,541 | ₩21,569 | -0.21% | 1.3만 |
|---|
| 2026.08.11 | ₩21,488 | ₩21,548 | ₩21,427 | ₩21,468 | -0.09% | 2만 |
|---|
| 2026.08.10 | ₩21,399 | ₩21,481 | ₩21,387 | ₩21,441 | +0.19% | 4천 |
|---|
| 2026.08.07 | ₩21,508 | ₩21,548 | ₩21,461 | ₩21,500 | -0.04% | 5.6천 |
|---|
| 2026.08.06 | ₩21,414 | ₩21,414 | ₩21,344 | ₩21,354 | -0.28% | 8천 |
|---|
| 2026.08.05 | ₩21,340 | ₩21,373 | ₩21,287 | ₩21,294 | -0.22% | 4.7천 |
|---|
| 2026.08.04 | ₩21,079 | ₩21,253 | ₩21,079 | ₩21,221 | +0.67% | 5.1천 |
|---|
| 2026.08.03 | ₩20,825 | ₩20,865 | ₩20,772 | ₩20,865 | +0.19% | 1.1만 |
|---|
| 2026.07.31 | ₩20,745 | ₩20,745 | ₩20,624 | ₩20,738 | -0.03% | 9.7천 |
|---|
| 2026.07.30 | ₩20,624 | ₩20,914 | ₩20,624 | ₩20,914 | +1.40% | 1.3만 |
|---|
| 2026.07.29 | ₩20,450 | ₩20,544 | ₩20,375 | ₩20,375 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩20,504 | ₩20,611 | ₩20,504 | ₩20,571 | +0.33% | 3.3만 |
|---|
| 2026.07.27 | ₩20,772 | ₩20,772 | ₩20,638 | ₩20,705 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩20,812 | ₩20,879 | ₩20,772 | ₩20,792 | -0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,732 | ₩20,812 | ₩20,653 | ₩20,691 | -0.19% | 2.5만 |
|---|
| 2026.07.22 | ₩20,825 | ₩20,865 | ₩20,805 | ₩20,812 | -0.06% | 4.9천 |
|---|
| 2026.07.21 | ₩20,611 | ₩20,745 | ₩20,586 | ₩20,714 | +0.50% | 2.9천 |
|---|
| 2026.07.20 | ₩20,457 | ₩20,477 | ₩20,382 | ₩20,382 | -0.37% | 6.6천 |
|---|
| 2026.07.17 | ₩20,410 | ₩20,544 | ₩20,410 | ₩20,511 | +0.49% | 1.5천 |
|---|
| 2026.07.16 | ₩20,584 | ₩20,611 | ₩20,544 | ₩20,588 | +0.02% | 2만 |
|---|
| 2026.07.15 | ₩20,604 | ₩20,665 | ₩20,504 | ₩20,618 | +0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩20,665 | ₩20,745 | ₩20,645 | ₩20,658 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩20,584 | ₩20,623 | ₩20,524 | ₩20,524 | -0.29% | 1만 |
|---|
| 2026.07.10 | ₩20,638 | ₩20,732 | ₩20,611 | ₩20,630 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩20,544 | ₩20,544 | ₩20,477 | ₩20,517 | -0.13% | 9.8천 |
|---|
| 2026.07.08 | ₩20,558 | ₩20,578 | ₩20,437 | ₩20,578 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩20,839 | ₩20,852 | ₩20,705 | ₩20,782 | -0.27% | 2.2만 |
|---|
| 2026.07.06 | ₩20,946 | ₩21,019 | ₩20,946 | ₩20,979 | +0.16% | 6.8천 |
|---|
| 2026.07.02 | ₩20,879 | ₩20,986 | ₩20,805 | ₩20,844 | -0.17% | 3.2만 |
|---|
| 2026.07.01 | ₩20,651 | ₩20,798 | ₩20,651 | ₩20,671 | +0.10% | 2.6만 |
|---|
| 2026.06.30 | ₩20,745 | ₩20,839 | ₩20,745 | ₩20,785 | +0.19% | 4.8천 |
|---|
| 2026.06.29 | ₩20,651 | ₩20,825 | ₩20,624 | ₩20,793 | +0.69% | 2.6천 |
|---|
| 2026.06.26 | ₩20,946 | ₩20,972 | ₩20,919 | ₩20,932 | -0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩20,772 | ₩20,946 | ₩20,772 | ₩20,928 | +0.75% | 9.8천 |
|---|
| 2026.06.24 | ₩20,785 | ₩20,798 | ₩20,718 | ₩20,758 | -0.13% | 2.4만 |
|---|
| 2026.06.23 | ₩21,026 | ₩21,026 | ₩20,939 | ₩20,939 | -0.41% | 6.9천 |
|---|
| 2026.06.22 | ₩21,280 | ₩21,307 | ₩21,227 | ₩21,274 | -0.03% | 8.8천 |
|---|
| 2026.06.18 | ₩21,441 | ₩21,441 | ₩21,374 | ₩21,387 | -0.25% | 5.2천 |
|---|
| 2026.06.17 | ₩21,735 | ₩21,749 | ₩21,433 | ₩21,433 | -1.39% | 3.1천 |
|---|
| 2026.06.16 | ₩21,628 | ₩21,655 | ₩21,561 | ₩21,568 | -0.28% | 9천 |
|---|
| 2026.06.15 | ₩21,775 | ₩21,789 | ₩21,709 | ₩21,713 | -0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩21,240 | ₩21,548 | ₩21,227 | ₩21,474 | +1.10% | 3.6천 |
|---|
| 2026.06.11 | ₩21,014 | ₩21,454 | ₩21,013 | ₩21,454 | +2.10% | 1.2만 |
|---|
| 2026.06.10 | ₩20,972 | ₩21,062 | ₩20,852 | ₩20,852 | -0.57% | 1.1만 |
|---|
| 2026.06.09 | ₩21,327 | ₩21,327 | ₩20,839 | ₩21,079 | -1.16% | 9.9천 |
|---|
| 2026.06.08 | ₩21,200 | ₩21,227 | ₩21,146 | ₩21,164 | -0.17% | 7.3천 |
|---|
| 2026.06.05 | ₩21,414 | ₩21,414 | ₩21,053 | ₩21,063 | -1.64% | 1만 |
|---|
| 2026.06.04 | ₩21,735 | ₩21,816 | ₩21,735 | ₩21,782 | +0.22% | 1.3만 |
|---|
| 2026.06.03 | ₩21,816 | ₩21,869 | ₩21,769 | ₩21,809 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,909 | ₩22,123 | ₩21,889 | ₩22,123 | +0.98% | 1.7만 |
|---|
| 2026.06.01 | ₩21,856 | ₩22,043 | ₩21,856 | ₩22,002 | +0.67% | 1만 |
|---|
| 2026.05.29 | ₩21,963 | ₩22,030 | ₩21,963 | ₩22,003 | +0.18% | 8.1천 |
|---|
| 2026.05.28 | ₩21,729 | ₩21,940 | ₩21,668 | ₩21,896 | +0.77% | 4.7천 |
|---|
| 2026.05.27 | ₩21,829 | ₩21,869 | ₩21,775 | ₩21,836 | +0.03% | 8.3천 |
|---|
| 2026.05.26 | ₩22,070 | ₩22,070 | ₩22,016 | ₩22,063 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩21,628 | ₩21,682 | ₩21,601 | ₩21,601 | -0.12% | 4.8천 |
|---|
| 2026.05.21 | ₩21,561 | ₩21,789 | ₩21,548 | ₩21,709 | +0.68% | 8.3천 |
|---|
| 2026.05.20 | ₩21,615 | ₩21,813 | ₩21,615 | ₩21,769 | +0.71% | 8.8만 |
|---|
| 2026.05.19 | ₩21,642 | ₩21,709 | ₩21,521 | ₩21,615 | -0.12% | 34.1만 |
|---|
| 2026.05.18 | ₩21,909 | ₩21,936 | ₩21,829 | ₩21,929 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩22,016 | ₩22,137 | ₩22,003 | ₩22,103 | +0.40% | 3.3만 |
|---|
| 2026.05.14 | ₩22,592 | ₩22,604 | ₩22,471 | ₩22,521 | -0.31% | 1.2만 |
|---|
| 2026.05.13 | ₩22,404 | ₩22,619 | ₩22,351 | ₩22,605 | +0.90% | 3.4만 |
|---|
| 2026.05.12 | ₩22,324 | ₩22,404 | ₩22,190 | ₩22,339 | +0.07% | 1.5만 |
|---|
| 2026.05.11 | ₩22,659 | ₩22,712 | ₩22,645 | ₩22,659 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩22,550 | ₩22,552 | ₩22,458 | ₩22,505 | -0.20% | 9.2천 |
|---|
| 2026.05.07 | ₩22,512 | ₩22,512 | ₩22,297 | ₩22,324 | -0.83% | 1만 |
|---|
| 2026.05.06 | ₩22,445 | ₩22,525 | ₩22,411 | ₩22,505 | +0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩22,150 | ₩22,284 | ₩22,150 | ₩22,216 | +0.30% | 6.4천 |
|---|
| 2026.05.04 | ₩21,983 | ₩22,003 | ₩21,789 | ₩21,812 | -0.78% | 2.8만 |
|---|
| 2026.05.01 | ₩22,016 | ₩22,123 | ₩22,003 | ₩22,012 | -0.02% | 3천 |
|---|
| 2026.04.30 | ₩21,936 | ₩22,137 | ₩21,923 | ₩22,057 | +0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩21,782 | ₩21,802 | ₩21,642 | ₩21,709 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩21,829 | ₩21,869 | ₩21,749 | ₩21,822 | -0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩21,909 | ₩21,936 | ₩21,883 | ₩21,883 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩21,749 | ₩21,842 | ₩21,749 | ₩21,801 | +0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩21,869 | ₩21,960 | ₩21,682 | ₩21,721 | -0.68% | 1.3만 |
|---|
| 2026.04.22 | ₩21,949 | ₩21,976 | ₩21,869 | ₩21,974 | +0.11% | 1.2만 |
|---|
| 2026.04.21 | ₩21,682 | ₩21,856 | ₩21,639 | ₩21,655 | -0.12% | 18.9만 |
|---|
| 2026.04.20 | ₩21,829 | ₩21,869 | ₩21,735 | ₩21,802 | -0.12% | 3.5천 |
|---|
| 2026.04.17 | ₩21,816 | ₩21,949 | ₩21,816 | ₩21,856 | +0.18% | 3.4천 |
|---|
| 2026.04.16 | ₩21,588 | ₩21,668 | ₩21,575 | ₩21,615 | +0.12% | 2만 |
|---|
| 2026.04.15 | ₩21,642 | ₩21,655 | ₩21,575 | ₩21,577 | -0.30% | 7.9천 |
|---|
| 2026.04.14 | ₩21,722 | ₩21,816 | ₩21,695 | ₩21,749 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩21,481 | ₩21,615 | ₩21,401 | ₩21,575 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩21,561 | ₩21,601 | ₩21,548 | ₩21,548 | -0.06% | 4.6천 |
|---|
| 2026.04.09 | ₩21,468 | ₩21,548 | ₩21,339 | ₩21,488 | +0.09% | 7천 |
|---|
| 2026.04.08 | ₩21,454 | ₩21,548 | ₩21,401 | ₩21,461 | +0.03% | 25.4만 |
|---|
| 2026.04.07 | ₩20,785 | ₩20,919 | ₩20,705 | ₩20,905 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩20,879 | ₩20,932 | ₩20,785 | ₩20,892 | +0.06% | 1.1만 |
|---|
| 2026.04.02 | ₩20,665 | ₩20,932 | ₩20,566 | ₩20,905 | +1.17% | 4.3만 |
|---|
| 2026.04.01 | ₩20,905 | ₩21,093 | ₩20,892 | ₩20,984 | +0.38% | 1.1만 |
|---|
| 2026.03.31 | ₩20,343 | ₩20,673 | ₩20,331 | ₩20,673 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,250 | ₩20,250 | ₩20,104 | ₩20,104 | -0.72% | 6.8천 |
|---|
| 2026.03.27 | ₩20,343 | ₩20,397 | ₩20,317 | ₩20,384 | +0.20% | 4.5천 |
|---|
| 2026.03.26 | ₩20,477 | ₩20,531 | ₩20,250 | ₩20,276 | -0.98% | 1.7만 |
|---|
| 2026.03.25 | ₩20,531 | ₩20,618 | ₩20,517 | ₩20,590 | +0.29% | 5.3천 |
|---|
| 2026.03.24 | ₩20,210 | ₩20,424 | ₩20,210 | ₩20,370 | +0.79% | 6천 |
|---|
| 2026.03.23 | ₩20,156 | ₩20,410 | ₩20,129 | ₩20,317 | +0.80% | 7.4천 |
|---|
| 2026.03.20 | ₩20,276 | ₩20,276 | ₩19,949 | ₩20,036 | -1.19% | 5.1천 |
|---|
| 2026.03.19 | ₩20,223 | ₩20,571 | ₩20,223 | ₩20,544 | +1.59% | 7.7천 |
|---|
| 2026.03.18 | ₩20,678 | ₩20,718 | ₩20,558 | ₩20,558 | -0.58% | 3.3천 |
|---|
| 2026.03.17 | ₩20,812 | ₩20,879 | ₩20,798 | ₩20,810 | -0.01% | 1.9만 |
|---|
| 2026.03.16 | ₩20,544 | ₩20,705 | ₩20,544 | ₩20,691 | +0.72% | 1.5만 |
|---|
| 2026.03.13 | ₩20,678 | ₩20,678 | ₩20,460 | ₩20,477 | -0.97% | 5.1천 |
|---|
| 2026.03.12 | ₩20,932 | ₩20,959 | ₩20,812 | ₩20,825 | -0.51% | 1.5만 |
|---|
| 2026.03.11 | ₩21,120 | ₩21,227 | ₩21,079 | ₩21,219 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩21,233 | ₩21,535 | ₩21,233 | ₩21,286 | +0.25% | 1.7만 |
|---|
| 2026.03.09 | ₩20,785 | ₩21,280 | ₩20,745 | ₩21,197 | +1.98% | 1.9만 |
|---|
| 2026.03.06 | ₩21,013 | ₩21,233 | ₩21,013 | ₩21,227 | +1.02% | 1.4만 |
|---|
| 2026.03.05 | ₩21,414 | ₩21,414 | ₩21,070 | ₩21,253 | -0.75% | 1.2만 |
|---|
| 2026.03.04 | ₩21,575 | ₩21,722 | ₩21,481 | ₩21,680 | +0.49% | 2.6만 |
|---|
| 2026.03.03 | ₩21,615 | ₩21,820 | ₩21,347 | ₩21,683 | +0.32% | 1만 |
|---|
| 2026.03.02 | ₩22,558 | ₩22,619 | ₩22,431 | ₩22,541 | -0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩22,779 | ₩22,826 | ₩22,766 | ₩22,802 | +0.10% | 8.7천 |
|---|
| 2026.02.26 | ₩22,619 | ₩22,699 | ₩22,485 | ₩22,692 | +0.33% | 2.5만 |
|---|
| 2026.02.25 | ₩22,605 | ₩22,779 | ₩22,605 | ₩22,712 | +0.47% | 4.8천 |
|---|
| 2026.02.24 | ₩22,404 | ₩22,538 | ₩22,404 | ₩22,485 | +0.36% | 9.2천 |
|---|
| 2026.02.23 | ₩22,324 | ₩22,378 | ₩22,244 | ₩22,338 | +0.06% | 1.5만 |
|---|
| 2026.02.20 | ₩22,083 | ₩22,324 | ₩22,083 | ₩22,324 | +1.09% | 4.6천 |
|---|
| 2026.02.19 | ₩22,030 | ₩22,123 | ₩22,030 | ₩22,083 | +0.24% | 47.7만 |
|---|
| 2026.02.18 | ₩22,083 | ₩22,217 | ₩22,057 | ₩22,137 | +0.24% | 7.6만 |
|---|
| 2026.02.17 | ₩21,856 | ₩22,057 | ₩21,856 | ₩21,936 | +0.37% | 1.1만 |
|---|
| 2026.02.13 | ₩21,816 | ₩22,083 | ₩21,816 | ₩22,043 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩22,150 | ₩22,190 | ₩21,842 | ₩21,916 | -1.06% | 4.3만 |
|---|
| 2026.02.11 | ₩22,083 | ₩22,174 | ₩22,003 | ₩22,174 | +0.41% | 1만 |
|---|
| 2026.02.10 | ₩21,936 | ₩21,963 | ₩21,883 | ₩21,883 | -0.24% | 4.2만 |
|---|
| 2026.02.09 | ₩21,749 | ₩21,842 | ₩21,749 | ₩21,842 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩21,240 | ₩21,508 | ₩21,240 | ₩21,508 | +1.26% | 1.8만 |
|---|
| 2026.02.05 | ₩21,146 | ₩21,146 | ₩20,986 | ₩20,986 | -0.76% | 18.8만 |
|---|
| 2026.02.04 | ₩21,387 | ₩21,387 | ₩21,120 | ₩21,201 | -0.87% | 2.4만 |
|---|
| 2026.02.03 | ₩21,294 | ₩21,307 | ₩21,220 | ₩21,307 | +0.06% | 1.4만 |
|---|
| 2026.02.02 | ₩20,999 | ₩21,098 | ₩20,999 | ₩21,098 | +0.47% | 4.9천 |
|---|
| 2026.01.30 | ₩21,414 | ₩21,414 | ₩21,180 | ₩21,207 | -0.97% | 1.4만 |
|---|
| 2026.01.29 | ₩21,682 | ₩21,762 | ₩21,521 | ₩21,762 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩21,548 | ₩21,561 | ₩21,414 | ₩21,528 | -0.09% | 1.5만 |
|---|
| 2026.01.27 | ₩21,588 | ₩21,695 | ₩21,588 | ₩21,695 | +0.50% | 9.6천 |
|---|
| 2026.01.26 | ₩21,548 | ₩21,628 | ₩21,521 | ₩21,529 | -0.09% | 5.3천 |
|---|
| 2026.01.23 | ₩21,274 | ₩21,454 | ₩21,274 | ₩21,414 | +0.66% | 2.7만 |
|---|
| 2026.01.22 | ₩21,213 | ₩21,320 | ₩21,187 | ₩21,280 | +0.32% | 1만 |
|---|
| 2026.01.21 | ₩21,053 | ₩21,160 | ₩21,030 | ₩21,160 | +0.51% | 5.6천 |
|---|
| 2026.01.20 | ₩20,705 | ₩20,825 | ₩20,681 | ₩20,738 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩20,718 | ₩20,718 | ₩20,608 | ₩20,705 | -0.06% | 4.8천 |
|---|
| 2026.01.15 | ₩20,678 | ₩20,742 | ₩20,678 | ₩20,678 | 0.00% | 1.9천 |
|---|
| 2026.01.14 | ₩20,584 | ₩20,638 | ₩20,524 | ₩20,578 | -0.03% | 2.1만 |
|---|
| 2026.01.13 | ₩20,507 | ₩20,571 | ₩20,507 | ₩20,523 | +0.08% | 2.2만 |
|---|
| 2026.01.12 | ₩20,517 | ₩20,678 | ₩20,517 | ₩20,624 | +0.52% | 1.3만 |
|---|
| 2026.01.09 | ₩20,410 | ₩20,437 | ₩20,357 | ₩20,375 | -0.17% | 3.4천 |
|---|
| 2026.01.08 | ₩20,200 | ₩20,290 | ₩20,169 | ₩20,282 | +0.40% | 6.7천 |
|---|
| 2026.01.07 | ₩20,290 | ₩20,330 | ₩20,250 | ₩20,276 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩20,210 | ₩20,263 | ₩20,196 | ₩20,236 | +0.13% | 1.6만 |
|---|
| 2026.01.05 | ₩19,982 | ₩20,129 | ₩19,955 | ₩20,076 | +0.47% | 8.2천 |
|---|
| 2026.01.02 | ₩19,808 | ₩19,848 | ₩19,775 | ₩19,848 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩19,647 | ₩19,714 | ₩19,647 | ₩19,714 | +0.34% | 5.5천 |
|---|
| 2025.12.30 | ₩19,835 | ₩19,848 | ₩19,781 | ₩19,795 | -0.20% | 8.3천 |
|---|
| 2025.12.29 | ₩19,714 | ₩19,728 | ₩19,688 | ₩19,728 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩19,875 | ₩19,942 | ₩19,862 | ₩19,942 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩19,875 | ₩20,009 | ₩19,808 | ₩19,982 | +0.54% | 8.6만 |
|---|
| 2025.12.23 | ₩19,781 | ₩19,855 | ₩19,781 | ₩19,855 | +0.37% | 9천 |
|---|
| 2025.12.22 | ₩19,741 | ₩19,768 | ₩19,741 | ₩19,768 | +0.14% | 2천 |
|---|
| 2025.12.19 | ₩19,631 | ₩19,701 | ₩19,619 | ₩19,634 | +0.01% | 7.4천 |
|---|
| 2025.12.18 | ₩20,076 | ₩20,089 | ₩20,056 | ₩20,076 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩19,995 | ₩20,002 | ₩19,942 | ₩19,962 | -0.17% | 6.2천 |
|---|
| 2025.12.16 | ₩19,955 | ₩20,009 | ₩19,955 | ₩19,998 | +0.21% | 5.9천 |
|---|
| 2025.12.15 | ₩20,116 | ₩20,116 | ₩20,076 | ₩20,090 | -0.13% | 5.8천 |
|---|
| 2025.12.12 | ₩20,089 | ₩20,089 | ₩19,982 | ₩20,010 | -0.39% | 2.4천 |
|---|
| 2025.12.11 | ₩19,875 | ₩20,058 | ₩19,875 | ₩20,009 | +0.67% | 7.6천 |
|---|
| 2025.12.10 | ₩19,768 | ₩20,010 | ₩19,768 | ₩19,981 | +1.08% | 3.6천 |
|---|
| 2025.12.09 | ₩19,848 | ₩19,888 | ₩19,821 | ₩19,888 | +0.20% | 5.5천 |
|---|
| 2025.12.08 | ₩19,875 | ₩19,902 | ₩19,808 | ₩19,902 | +0.13% | 3.9천 |
|---|
| 2025.12.05 | ₩19,955 | ₩19,955 | ₩19,848 | ₩19,888 | -0.34% | 3.2천 |
|---|
| 2025.12.04 | ₩19,888 | ₩19,915 | ₩19,875 | ₩19,888 | 0.00% | 3.9천 |
|---|
| 2025.12.03 | ₩19,795 | ₩19,928 | ₩19,795 | ₩19,843 | +0.24% | 3.1천 |
|---|
| 2025.12.02 | ₩19,781 | ₩19,828 | ₩19,768 | ₩19,828 | +0.24% | 4.5천 |
|---|
| 2025.12.01 | ₩19,848 | ₩19,926 | ₩19,796 | ₩19,821 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩19,741 | ₩19,775 | ₩19,741 | ₩19,775 | +0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩19,567 | ₩19,764 | ₩19,567 | ₩19,714 | +0.75% | 1.3만 |
|---|
| 2025.11.25 | ₩19,393 | ₩19,520 | ₩19,380 | ₩19,516 | +0.63% | 2.9천 |
|---|
| 2025.11.24 | ₩19,192 | ₩19,353 | ₩19,192 | ₩19,337 | +0.75% | 9.7천 |
|---|
| 2025.11.21 | ₩18,978 | ₩19,166 | ₩18,965 | ₩19,146 | +0.88% | 4.6천 |
|---|
| 2025.11.20 | ₩19,286 | ₩19,334 | ₩18,968 | ₩18,968 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩19,219 | ₩19,219 | ₩19,152 | ₩19,199 | -0.10% | 1.5만 |
|---|
| 2025.11.18 | ₩19,246 | ₩19,321 | ₩19,246 | ₩19,279 | +0.17% | 2.5천 |
|---|
| 2025.11.17 | ₩19,527 | ₩19,555 | ₩19,413 | ₩19,413 | -0.58% | 1.1천 |
|---|
| 2025.11.14 | ₩19,447 | ₩19,607 | ₩19,447 | ₩19,560 | +0.58% | 6.3천 |
|---|
| 2025.11.13 | ₩19,688 | ₩19,688 | ₩19,487 | ₩19,487 | -1.02% | 6.2천 |
|---|
| 2025.11.12 | ₩19,554 | ₩19,665 | ₩19,554 | ₩19,653 | +0.51% | 5.1천 |
|---|
| 2025.11.11 | ₩19,580 | ₩19,580 | ₩19,540 | ₩19,560 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩19,460 | ₩19,520 | ₩19,460 | ₩19,520 | +0.31% | 5.9천 |
|---|
| 2025.11.07 | ₩19,159 | ₩19,274 | ₩19,159 | ₩19,274 | +0.60% | 6.9천 |
|---|
| 2025.11.06 | ₩19,233 | ₩19,278 | ₩19,219 | ₩19,246 | +0.07% | 5.9천 |
|---|
| 2025.11.05 | ₩19,246 | ₩19,257 | ₩19,219 | ₩19,238 | -0.04% | 9.3천 |
|---|
| 2025.11.04 | ₩19,192 | ₩19,246 | ₩19,072 | ₩19,120 | -0.38% | 7.2천 |
|---|
| 2025.11.03 | ₩19,286 | ₩19,299 | ₩19,259 | ₩19,293 | +0.03% | 19.1만 |
|---|
| 2025.10.31 | ₩19,286 | ₩19,299 | ₩19,219 | ₩19,273 | -0.07% | 1.3만 |
|---|
| 2025.10.30 | ₩19,340 | ₩19,340 | ₩19,259 | ₩19,299 | -0.21% | 2.5만 |
|---|
| 2025.10.29 | ₩19,473 | ₩19,473 | ₩19,299 | ₩19,302 | -0.88% | 1만 |
|---|
| 2025.10.28 | ₩19,326 | ₩19,381 | ₩19,286 | ₩19,353 | +0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩19,408 | ₩19,480 | ₩19,393 | ₩19,480 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩19,381 | ₩19,381 | ₩19,340 | ₩19,366 | -0.08% | 4.4천 |
|---|
| 2025.10.23 | ₩19,313 | ₩19,384 | ₩19,299 | ₩19,366 | +0.28% | 5.5천 |
|---|
| 2025.10.22 | ₩19,166 | ₩19,206 | ₩19,125 | ₩19,192 | +0.14% | 8천 |
|---|
| 2025.10.21 | ₩19,139 | ₩19,192 | ₩19,139 | ₩19,139 | 0.00% | 7.8천 |
|---|
| 2025.10.20 | ₩19,380 | ₩19,440 | ₩19,380 | ₩19,440 | +0.31% | 9.5천 |
|---|
| 2025.10.17 | ₩19,313 | ₩19,382 | ₩19,259 | ₩19,382 | +0.36% | 8.4천 |
|---|
| 2025.10.16 | ₩19,460 | ₩19,460 | ₩19,407 | ₩19,433 | -0.14% | 9천 |
|---|
| 2025.10.15 | ₩19,447 | ₩19,460 | ₩19,388 | ₩19,433 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩19,059 | ₩19,282 | ₩19,059 | ₩19,199 | +0.74% | 2.8천 |
|---|
| 2025.10.13 | ₩19,273 | ₩19,273 | ₩19,192 | ₩19,230 | -0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩19,206 | ₩19,206 | ₩18,938 | ₩18,947 | -1.34% | 2.6천 |
|---|