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 | ₩21,320 | ₩21,327 | ₩21,253 | ₩21,307 | -0.06% | 1.2만 |
| 2026.10.08 | ₩21,079 | ₩21,146 | ₩21,053 | ₩21,137 | +0.27% | 1.2만 |
| 2026.10.07 | ₩21,133 | ₩21,146 | ₩21,092 | ₩21,146 | +0.06% | 8천 |
| 2026.10.06 | ₩21,200 | ₩21,280 | ₩21,200 | ₩21,252 | +0.25% | 7.9천 |
| 2026.10.05 | ₩20,989 | ₩21,240 | ₩20,989 | ₩21,213 | +1.07% | 1.1만 |
| 2026.10.02 | ₩20,985 | ₩21,052 | ₩20,972 | ₩21,044 | +0.28% | 1.6만 |
| 2026.10.01 | ₩20,851 | ₩20,864 | ₩20,811 | ₩20,864 | +0.06% | 1만 |
| 2026.09.30 | ₩21,079 | ₩21,079 | ₩20,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,994 |
| -0.40% |
| 2천 |
| 2026.09.29 | ₩21,099 | ₩21,119 | ₩20,972 | ₩21,045 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩21,280 | ₩21,347 | ₩21,253 | ₩21,292 | +0.06% | 1.8만 |
|---|
| 2026.09.25 | ₩21,334 | ₩21,401 | ₩21,252 | ₩21,390 | +0.26% | 2.9천 |
|---|
| 2026.09.24 | ₩21,233 | ₩21,280 | ₩21,173 | ₩21,267 | +0.16% | 1.7만 |
|---|
| 2026.09.23 | ₩21,226 | ₩21,283 | ₩21,200 | ₩21,247 | +0.09% | 8천 |
|---|
| 2026.09.22 | ₩21,481 | ₩21,615 | ₩21,481 | ₩21,582 | +0.47% | 4.6천 |
|---|
| 2026.09.21 | ₩21,575 | ₩21,575 | ₩21,414 | ₩21,547 | -0.13% | 6.4만 |
|---|
| 2026.09.18 | ₩21,446 | ₩21,481 | ₩21,387 | ₩21,481 | +0.16% | 8천 |
|---|
| 2026.09.17 | ₩21,535 | ₩21,588 | ₩21,535 | ₩21,562 | +0.12% | 2.9천 |
|---|
| 2026.09.16 | ₩21,495 | ₩21,548 | ₩21,428 | ₩21,434 | -0.28% | 3.2만 |
|---|
| 2026.09.15 | ₩21,481 | ₩21,548 | ₩21,468 | ₩21,535 | +0.25% | 1.6만 |
|---|
| 2026.09.14 | ₩21,508 | ₩21,602 | ₩21,441 | ₩21,568 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩21,635 | ₩21,669 | ₩21,629 | ₩21,638 | +0.01% | 2.7만 |
|---|
| 2026.09.10 | ₩21,512 | ₩21,568 | ₩21,512 | ₩21,542 | +0.14% | 1.1만 |
|---|
| 2026.09.09 | ₩21,857 | ₩21,857 | ₩21,642 | ₩21,696 | -0.74% | 3.9만 |
|---|
| 2026.09.08 | ₩21,749 | ₩21,763 | ₩21,696 | ₩21,743 | -0.03% | 13.1만 |
|---|
| 2026.09.04 | ₩21,790 | ₩21,964 | ₩21,790 | ₩21,912 | +0.56% | 8.5만 |
|---|
| 2026.09.03 | ₩21,870 | ₩21,937 | ₩21,870 | ₩21,910 | +0.18% | 5.1천 |
|---|
| 2026.09.02 | ₩21,709 | ₩21,803 | ₩21,709 | ₩21,803 | +0.43% | 2.6천 |
|---|
| 2026.09.01 | ₩21,689 | ₩21,776 | ₩21,629 | ₩21,656 | -0.15% | 1.2만 |
|---|
| 2026.08.31 | ₩21,870 | ₩21,882 | ₩21,776 | ₩21,803 | -0.31% | 3.4만 |
|---|
| 2026.08.28 | ₩21,951 | ₩21,951 | ₩21,749 | ₩21,760 | -0.87% | 1만 |
|---|
| 2026.08.27 | ₩21,776 | ₩21,776 | ₩21,770 | ₩21,770 | -0.03% | 600 |
|---|
| 2026.08.26 | ₩21,749 | ₩21,749 | ₩21,723 | ₩21,736 | -0.06% | 17.5만 |
|---|
| 2026.08.25 | ₩21,763 | ₩21,816 | ₩21,749 | ₩21,776 | +0.06% | 4.3천 |
|---|
| 2026.08.24 | ₩21,790 | ₩21,790 | ₩21,669 | ₩21,723 | -0.31% | 1.3만 |
|---|
| 2026.08.21 | ₩21,843 | ₩21,843 | ₩21,803 | ₩21,803 | -0.18% | 6.6천 |
|---|
| 2026.08.20 | ₩21,723 | ₩21,723 | ₩21,657 | ₩21,682 | -0.19% | 1.5만 |
|---|
| 2026.08.19 | ₩21,843 | ₩21,857 | ₩21,728 | ₩21,763 | -0.37% | 1.2만 |
|---|
| 2026.08.18 | ₩21,669 | ₩21,682 | ₩21,554 | ₩21,564 | -0.48% | 1.6만 |
|---|
| 2026.08.17 | ₩21,790 | ₩21,850 | ₩21,790 | ₩21,846 | +0.26% | 7.1천 |
|---|
| 2026.08.14 | ₩21,723 | ₩21,723 | ₩21,709 | ₩21,716 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩21,575 | ₩21,657 | ₩21,575 | ₩21,657 | +0.38% | 7.8천 |
|---|
| 2026.08.12 | ₩21,656 | ₩21,656 | ₩21,582 | ₩21,610 | -0.21% | 1.3만 |
|---|
| 2026.08.11 | ₩21,528 | ₩21,588 | ₩21,468 | ₩21,508 | -0.09% | 2만 |
|---|
| 2026.08.10 | ₩21,440 | ₩21,521 | ₩21,428 | ₩21,481 | +0.19% | 4천 |
|---|
| 2026.08.07 | ₩21,548 | ₩21,588 | ₩21,501 | ₩21,540 | -0.04% | 5.6천 |
|---|
| 2026.08.06 | ₩21,454 | ₩21,454 | ₩21,385 | ₩21,394 | -0.28% | 8천 |
|---|
| 2026.08.05 | ₩21,381 | ₩21,413 | ₩21,327 | ₩21,334 | -0.22% | 4.7천 |
|---|
| 2026.08.04 | ₩21,119 | ₩21,293 | ₩21,119 | ₩21,261 | +0.67% | 5.1천 |
|---|
| 2026.08.03 | ₩20,864 | ₩20,905 | ₩20,811 | ₩20,905 | +0.19% | 1.1만 |
|---|
| 2026.07.31 | ₩20,784 | ₩20,784 | ₩20,663 | ₩20,777 | -0.03% | 9.7천 |
|---|
| 2026.07.30 | ₩20,663 | ₩20,953 | ₩20,663 | ₩20,953 | +1.40% | 1.3만 |
|---|
| 2026.07.29 | ₩20,489 | ₩20,583 | ₩20,414 | ₩20,414 | -0.37% | 4천 |
|---|
| 2026.07.28 | ₩20,543 | ₩20,650 | ₩20,543 | ₩20,610 | +0.33% | 3.3만 |
|---|
| 2026.07.27 | ₩20,811 | ₩20,811 | ₩20,677 | ₩20,744 | -0.32% | 3.4만 |
|---|
| 2026.07.24 | ₩20,851 | ₩20,918 | ₩20,811 | ₩20,831 | -0.10% | 2.6만 |
|---|
| 2026.07.23 | ₩20,771 | ₩20,851 | ₩20,691 | ₩20,730 | -0.19% | 2.5만 |
|---|
| 2026.07.22 | ₩20,864 | ₩20,905 | ₩20,844 | ₩20,851 | -0.06% | 4.9천 |
|---|
| 2026.07.21 | ₩20,650 | ₩20,784 | ₩20,624 | ₩20,753 | +0.50% | 2.9천 |
|---|
| 2026.07.20 | ₩20,496 | ₩20,516 | ₩20,421 | ₩20,421 | -0.37% | 6.6천 |
|---|
| 2026.07.17 | ₩20,449 | ₩20,583 | ₩20,449 | ₩20,549 | +0.49% | 1.5천 |
|---|
| 2026.07.16 | ₩20,623 | ₩20,650 | ₩20,583 | ₩20,627 | +0.02% | 2만 |
|---|
| 2026.07.15 | ₩20,643 | ₩20,703 | ₩20,543 | ₩20,657 | +0.06% | 1.2만 |
|---|
| 2026.07.14 | ₩20,703 | ₩20,784 | ₩20,683 | ₩20,697 | -0.03% | 1.1만 |
|---|
| 2026.07.13 | ₩20,623 | ₩20,662 | ₩20,563 | ₩20,563 | -0.29% | 1만 |
|---|
| 2026.07.10 | ₩20,677 | ₩20,771 | ₩20,650 | ₩20,669 | -0.04% | 1.3만 |
|---|
| 2026.07.09 | ₩20,583 | ₩20,583 | ₩20,516 | ₩20,556 | -0.13% | 9.8천 |
|---|
| 2026.07.08 | ₩20,596 | ₩20,616 | ₩20,476 | ₩20,616 | +0.10% | 1.2만 |
|---|
| 2026.07.07 | ₩20,878 | ₩20,891 | ₩20,744 | ₩20,821 | -0.27% | 2.2만 |
|---|
| 2026.07.06 | ₩20,985 | ₩21,059 | ₩20,985 | ₩21,019 | +0.16% | 6.8천 |
|---|
| 2026.07.02 | ₩20,918 | ₩21,025 | ₩20,844 | ₩20,883 | -0.17% | 3.2만 |
|---|
| 2026.07.01 | ₩20,690 | ₩20,838 | ₩20,690 | ₩20,710 | +0.10% | 2.6만 |
|---|
| 2026.06.30 | ₩20,784 | ₩20,878 | ₩20,784 | ₩20,824 | +0.19% | 4.8천 |
|---|
| 2026.06.29 | ₩20,690 | ₩20,864 | ₩20,663 | ₩20,832 | +0.69% | 2.6천 |
|---|
| 2026.06.26 | ₩20,985 | ₩21,012 | ₩20,958 | ₩20,972 | -0.06% | 7.3천 |
|---|
| 2026.06.25 | ₩20,811 | ₩20,985 | ₩20,811 | ₩20,968 | +0.75% | 9.8천 |
|---|
| 2026.06.24 | ₩20,824 | ₩20,838 | ₩20,757 | ₩20,797 | -0.13% | 2.4만 |
|---|
| 2026.06.23 | ₩21,066 | ₩21,066 | ₩20,978 | ₩20,978 | -0.41% | 6.9천 |
|---|
| 2026.06.22 | ₩21,320 | ₩21,347 | ₩21,267 | ₩21,314 | -0.03% | 8.8천 |
|---|
| 2026.06.18 | ₩21,481 | ₩21,481 | ₩21,414 | ₩21,428 | -0.25% | 5.2천 |
|---|
| 2026.06.17 | ₩21,776 | ₩21,790 | ₩21,473 | ₩21,473 | -1.39% | 3.1천 |
|---|
| 2026.06.16 | ₩21,669 | ₩21,696 | ₩21,602 | ₩21,609 | -0.28% | 9천 |
|---|
| 2026.06.15 | ₩21,816 | ₩21,830 | ₩21,749 | ₩21,753 | -0.29% | 1.9천 |
|---|
| 2026.06.12 | ₩21,280 | ₩21,588 | ₩21,267 | ₩21,515 | +1.10% | 3.6천 |
|---|
| 2026.06.11 | ₩21,053 | ₩21,495 | ₩21,052 | ₩21,495 | +2.10% | 1.2만 |
|---|
| 2026.06.10 | ₩21,012 | ₩21,102 | ₩20,891 | ₩20,891 | -0.57% | 1.1만 |
|---|
| 2026.06.09 | ₩21,367 | ₩21,367 | ₩20,878 | ₩21,119 | -1.16% | 9.9천 |
|---|
| 2026.06.08 | ₩21,240 | ₩21,267 | ₩21,186 | ₩21,204 | -0.17% | 7.3천 |
|---|
| 2026.06.05 | ₩21,454 | ₩21,454 | ₩21,092 | ₩21,103 | -1.64% | 1만 |
|---|
| 2026.06.04 | ₩21,776 | ₩21,857 | ₩21,776 | ₩21,823 | +0.22% | 1.3만 |
|---|
| 2026.06.03 | ₩21,857 | ₩21,910 | ₩21,810 | ₩21,850 | -0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,951 | ₩22,165 | ₩21,930 | ₩22,165 | +0.98% | 1.7만 |
|---|
| 2026.06.01 | ₩21,897 | ₩22,085 | ₩21,897 | ₩22,043 | +0.67% | 1만 |
|---|
| 2026.05.29 | ₩22,004 | ₩22,071 | ₩22,004 | ₩22,044 | +0.18% | 8.1천 |
|---|
| 2026.05.28 | ₩21,770 | ₩21,981 | ₩21,709 | ₩21,937 | +0.77% | 4.7천 |
|---|
| 2026.05.27 | ₩21,870 | ₩21,910 | ₩21,816 | ₩21,877 | +0.03% | 8.3천 |
|---|
| 2026.05.26 | ₩22,111 | ₩22,111 | ₩22,058 | ₩22,105 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩21,669 | ₩21,723 | ₩21,642 | ₩21,642 | -0.12% | 4.8천 |
|---|
| 2026.05.21 | ₩21,602 | ₩21,830 | ₩21,588 | ₩21,749 | +0.68% | 8.3천 |
|---|
| 2026.05.20 | ₩21,656 | ₩21,854 | ₩21,656 | ₩21,810 | +0.71% | 8.8만 |
|---|
| 2026.05.19 | ₩21,682 | ₩21,749 | ₩21,562 | ₩21,656 | -0.12% | 34.1만 |
|---|
| 2026.05.18 | ₩21,951 | ₩21,977 | ₩21,870 | ₩21,971 | +0.09% | 1.4만 |
|---|
| 2026.05.15 | ₩22,058 | ₩22,178 | ₩22,044 | ₩22,145 | +0.40% | 3.3만 |
|---|
| 2026.05.14 | ₩22,634 | ₩22,646 | ₩22,514 | ₩22,563 | -0.31% | 1.2만 |
|---|
| 2026.05.13 | ₩22,447 | ₩22,661 | ₩22,393 | ₩22,648 | +0.90% | 3.4만 |
|---|
| 2026.05.12 | ₩22,366 | ₩22,447 | ₩22,232 | ₩22,381 | +0.07% | 1.5만 |
|---|
| 2026.05.11 | ₩22,701 | ₩22,755 | ₩22,688 | ₩22,701 | 0.00% | 1.5만 |
|---|
| 2026.05.08 | ₩22,593 | ₩22,594 | ₩22,500 | ₩22,547 | -0.20% | 9.2천 |
|---|
| 2026.05.07 | ₩22,554 | ₩22,554 | ₩22,339 | ₩22,366 | -0.83% | 1만 |
|---|
| 2026.05.06 | ₩22,487 | ₩22,567 | ₩22,453 | ₩22,547 | +0.27% | 1.3만 |
|---|
| 2026.05.05 | ₩22,192 | ₩22,326 | ₩22,192 | ₩22,258 | +0.30% | 6.4천 |
|---|
| 2026.05.04 | ₩22,024 | ₩22,044 | ₩21,830 | ₩21,853 | -0.78% | 2.8만 |
|---|
| 2026.05.01 | ₩22,058 | ₩22,165 | ₩22,044 | ₩22,054 | -0.02% | 3천 |
|---|
| 2026.04.30 | ₩21,977 | ₩22,178 | ₩21,964 | ₩22,098 | +0.55% | 1.6만 |
|---|
| 2026.04.29 | ₩21,823 | ₩21,843 | ₩21,682 | ₩21,749 | -0.34% | 2.2만 |
|---|
| 2026.04.28 | ₩21,870 | ₩21,910 | ₩21,790 | ₩21,863 | -0.03% | 4.4천 |
|---|
| 2026.04.27 | ₩21,951 | ₩21,977 | ₩21,924 | ₩21,924 | -0.12% | 1.6만 |
|---|
| 2026.04.24 | ₩21,790 | ₩21,883 | ₩21,790 | ₩21,842 | +0.24% | 3.6천 |
|---|
| 2026.04.23 | ₩21,910 | ₩22,001 | ₩21,723 | ₩21,761 | -0.68% | 1.3만 |
|---|
| 2026.04.22 | ₩21,991 | ₩22,018 | ₩21,910 | ₩22,015 | +0.11% | 1.2만 |
|---|
| 2026.04.21 | ₩21,723 | ₩21,897 | ₩21,680 | ₩21,696 | -0.12% | 18.9만 |
|---|
| 2026.04.20 | ₩21,870 | ₩21,910 | ₩21,776 | ₩21,843 | -0.12% | 3.5천 |
|---|
| 2026.04.17 | ₩21,857 | ₩21,991 | ₩21,857 | ₩21,897 | +0.18% | 3.4천 |
|---|
| 2026.04.16 | ₩21,629 | ₩21,709 | ₩21,615 | ₩21,656 | +0.12% | 2만 |
|---|
| 2026.04.15 | ₩21,682 | ₩21,696 | ₩21,615 | ₩21,618 | -0.30% | 7.9천 |
|---|
| 2026.04.14 | ₩21,763 | ₩21,857 | ₩21,736 | ₩21,790 | +0.12% | 2만 |
|---|
| 2026.04.13 | ₩21,521 | ₩21,656 | ₩21,441 | ₩21,615 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩21,602 | ₩21,642 | ₩21,588 | ₩21,588 | -0.06% | 4.6천 |
|---|
| 2026.04.09 | ₩21,508 | ₩21,588 | ₩21,379 | ₩21,528 | +0.09% | 7천 |
|---|
| 2026.04.08 | ₩21,495 | ₩21,588 | ₩21,441 | ₩21,501 | +0.03% | 25.4만 |
|---|
| 2026.04.07 | ₩20,824 | ₩20,958 | ₩20,744 | ₩20,945 | +0.58% | 1.9만 |
|---|
| 2026.04.06 | ₩20,918 | ₩20,972 | ₩20,824 | ₩20,931 | +0.06% | 1.1만 |
|---|
| 2026.04.02 | ₩20,703 | ₩20,972 | ₩20,604 | ₩20,945 | +1.17% | 4.3만 |
|---|
| 2026.04.01 | ₩20,945 | ₩21,133 | ₩20,931 | ₩21,024 | +0.38% | 1.1만 |
|---|
| 2026.03.31 | ₩20,382 | ₩20,712 | ₩20,370 | ₩20,712 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩20,288 | ₩20,288 | ₩20,142 | ₩20,142 | -0.72% | 6.8천 |
|---|
| 2026.03.27 | ₩20,382 | ₩20,435 | ₩20,355 | ₩20,422 | +0.20% | 4.5천 |
|---|
| 2026.03.26 | ₩20,516 | ₩20,569 | ₩20,288 | ₩20,315 | -0.98% | 1.7만 |
|---|
| 2026.03.25 | ₩20,569 | ₩20,657 | ₩20,556 | ₩20,628 | +0.29% | 5.3천 |
|---|
| 2026.03.24 | ₩20,248 | ₩20,462 | ₩20,248 | ₩20,408 | +0.79% | 6천 |
|---|
| 2026.03.23 | ₩20,194 | ₩20,449 | ₩20,167 | ₩20,355 | +0.80% | 7.4천 |
|---|
| 2026.03.20 | ₩20,315 | ₩20,315 | ₩19,986 | ₩20,073 | -1.19% | 5.1천 |
|---|
| 2026.03.19 | ₩20,261 | ₩20,610 | ₩20,261 | ₩20,583 | +1.59% | 7.7천 |
|---|
| 2026.03.18 | ₩20,717 | ₩20,757 | ₩20,596 | ₩20,596 | -0.58% | 3.3천 |
|---|
| 2026.03.17 | ₩20,851 | ₩20,918 | ₩20,838 | ₩20,850 | -0.01% | 1.9만 |
|---|
| 2026.03.16 | ₩20,583 | ₩20,744 | ₩20,583 | ₩20,730 | +0.72% | 1.5만 |
|---|
| 2026.03.13 | ₩20,717 | ₩20,717 | ₩20,498 | ₩20,516 | -0.97% | 5.1천 |
|---|
| 2026.03.12 | ₩20,972 | ₩20,998 | ₩20,851 | ₩20,864 | -0.51% | 1.5만 |
|---|
| 2026.03.11 | ₩21,159 | ₩21,267 | ₩21,119 | ₩21,259 | +0.47% | 2.1만 |
|---|
| 2026.03.10 | ₩21,273 | ₩21,575 | ₩21,273 | ₩21,326 | +0.25% | 1.7만 |
|---|
| 2026.03.09 | ₩20,824 | ₩21,320 | ₩20,784 | ₩21,237 | +1.98% | 1.9만 |
|---|
| 2026.03.06 | ₩21,052 | ₩21,273 | ₩21,052 | ₩21,267 | +1.02% | 1.4만 |
|---|
| 2026.03.05 | ₩21,454 | ₩21,454 | ₩21,110 | ₩21,293 | -0.75% | 1.2만 |
|---|
| 2026.03.04 | ₩21,615 | ₩21,763 | ₩21,521 | ₩21,721 | +0.49% | 2.6만 |
|---|
| 2026.03.03 | ₩21,656 | ₩21,861 | ₩21,387 | ₩21,724 | +0.32% | 1만 |
|---|
| 2026.03.02 | ₩22,601 | ₩22,661 | ₩22,473 | ₩22,583 | -0.08% | 1.5만 |
|---|
| 2026.02.27 | ₩22,822 | ₩22,869 | ₩22,809 | ₩22,845 | +0.10% | 8.7천 |
|---|
| 2026.02.26 | ₩22,661 | ₩22,742 | ₩22,527 | ₩22,735 | +0.33% | 2.5만 |
|---|
| 2026.02.25 | ₩22,648 | ₩22,822 | ₩22,648 | ₩22,755 | +0.47% | 4.8천 |
|---|
| 2026.02.24 | ₩22,447 | ₩22,581 | ₩22,447 | ₩22,527 | +0.36% | 9.2천 |
|---|
| 2026.02.23 | ₩22,366 | ₩22,420 | ₩22,286 | ₩22,380 | +0.06% | 1.5만 |
|---|
| 2026.02.20 | ₩22,125 | ₩22,366 | ₩22,125 | ₩22,366 | +1.09% | 4.6천 |
|---|
| 2026.02.19 | ₩22,071 | ₩22,165 | ₩22,071 | ₩22,125 | +0.24% | 47.7만 |
|---|
| 2026.02.18 | ₩22,125 | ₩22,259 | ₩22,098 | ₩22,178 | +0.24% | 7.6만 |
|---|
| 2026.02.17 | ₩21,897 | ₩22,098 | ₩21,897 | ₩21,977 | +0.37% | 1.1만 |
|---|
| 2026.02.13 | ₩21,857 | ₩22,125 | ₩21,857 | ₩22,085 | +1.04% | 1.2만 |
|---|
| 2026.02.12 | ₩22,192 | ₩22,232 | ₩21,883 | ₩21,957 | -1.06% | 4.3만 |
|---|
| 2026.02.11 | ₩22,125 | ₩22,216 | ₩22,044 | ₩22,216 | +0.41% | 1만 |
|---|
| 2026.02.10 | ₩21,977 | ₩22,004 | ₩21,924 | ₩21,924 | -0.24% | 4.2만 |
|---|
| 2026.02.09 | ₩21,790 | ₩21,883 | ₩21,790 | ₩21,883 | +0.43% | 1.2만 |
|---|
| 2026.02.06 | ₩21,280 | ₩21,548 | ₩21,280 | ₩21,548 | +1.26% | 1.8만 |
|---|
| 2026.02.05 | ₩21,186 | ₩21,186 | ₩21,025 | ₩21,025 | -0.76% | 18.8만 |
|---|
| 2026.02.04 | ₩21,428 | ₩21,428 | ₩21,159 | ₩21,241 | -0.87% | 2.4만 |
|---|
| 2026.02.03 | ₩21,334 | ₩21,347 | ₩21,260 | ₩21,347 | +0.06% | 1.4만 |
|---|
| 2026.02.02 | ₩21,039 | ₩21,138 | ₩21,039 | ₩21,138 | +0.47% | 4.9천 |
|---|
| 2026.01.30 | ₩21,454 | ₩21,454 | ₩21,220 | ₩21,247 | -0.97% | 1.4만 |
|---|
| 2026.01.29 | ₩21,723 | ₩21,803 | ₩21,562 | ₩21,803 | +0.37% | 7.1천 |
|---|
| 2026.01.28 | ₩21,588 | ₩21,602 | ₩21,454 | ₩21,568 | -0.09% | 1.5만 |
|---|
| 2026.01.27 | ₩21,629 | ₩21,736 | ₩21,629 | ₩21,736 | +0.50% | 9.6천 |
|---|
| 2026.01.26 | ₩21,588 | ₩21,669 | ₩21,562 | ₩21,570 | -0.09% | 5.3천 |
|---|
| 2026.01.23 | ₩21,314 | ₩21,495 | ₩21,314 | ₩21,454 | +0.66% | 2.7만 |
|---|
| 2026.01.22 | ₩21,253 | ₩21,361 | ₩21,226 | ₩21,320 | +0.32% | 1만 |
|---|
| 2026.01.21 | ₩21,092 | ₩21,200 | ₩21,070 | ₩21,200 | +0.51% | 5.6천 |
|---|
| 2026.01.20 | ₩20,744 | ₩20,864 | ₩20,720 | ₩20,777 | +0.16% | 1.4만 |
|---|
| 2026.01.16 | ₩20,757 | ₩20,757 | ₩20,647 | ₩20,744 | -0.06% | 4.8천 |
|---|
| 2026.01.15 | ₩20,717 | ₩20,781 | ₩20,717 | ₩20,717 | 0.00% | 1.9천 |
|---|
| 2026.01.14 | ₩20,623 | ₩20,677 | ₩20,563 | ₩20,616 | -0.03% | 2.1만 |
|---|
| 2026.01.13 | ₩20,545 | ₩20,610 | ₩20,545 | ₩20,561 | +0.08% | 2.2만 |
|---|
| 2026.01.12 | ₩20,556 | ₩20,717 | ₩20,556 | ₩20,663 | +0.52% | 1.3만 |
|---|
| 2026.01.09 | ₩20,449 | ₩20,476 | ₩20,395 | ₩20,414 | -0.17% | 3.4천 |
|---|
| 2026.01.08 | ₩20,238 | ₩20,328 | ₩20,207 | ₩20,320 | +0.40% | 6.7천 |
|---|
| 2026.01.07 | ₩20,328 | ₩20,368 | ₩20,288 | ₩20,315 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩20,248 | ₩20,301 | ₩20,234 | ₩20,274 | +0.13% | 1.6만 |
|---|
| 2026.01.05 | ₩20,020 | ₩20,167 | ₩19,993 | ₩20,114 | +0.47% | 8.2천 |
|---|
| 2026.01.02 | ₩19,845 | ₩19,886 | ₩19,812 | ₩19,886 | +0.20% | 5.2천 |
|---|
| 2025.12.31 | ₩19,684 | ₩19,751 | ₩19,684 | ₩19,751 | +0.34% | 5.5천 |
|---|
| 2025.12.30 | ₩19,872 | ₩19,886 | ₩19,819 | ₩19,832 | -0.20% | 8.3천 |
|---|
| 2025.12.29 | ₩19,751 | ₩19,765 | ₩19,725 | ₩19,765 | +0.07% | 3.3천 |
|---|
| 2025.12.26 | ₩19,912 | ₩19,979 | ₩19,899 | ₩19,979 | +0.34% | 5.6천 |
|---|
| 2025.12.24 | ₩19,912 | ₩20,046 | ₩19,845 | ₩20,020 | +0.54% | 8.6만 |
|---|
| 2025.12.23 | ₩19,819 | ₩19,892 | ₩19,819 | ₩19,892 | +0.37% | 9천 |
|---|
| 2025.12.22 | ₩19,778 | ₩19,805 | ₩19,778 | ₩19,805 | +0.14% | 2천 |
|---|
| 2025.12.19 | ₩19,668 | ₩19,738 | ₩19,656 | ₩19,671 | +0.01% | 7.4천 |
|---|
| 2025.12.18 | ₩20,114 | ₩20,127 | ₩20,093 | ₩20,114 | 0.00% | 1.1만 |
|---|
| 2025.12.17 | ₩20,033 | ₩20,040 | ₩19,979 | ₩20,000 | -0.17% | 6.2천 |
|---|
| 2025.12.16 | ₩19,993 | ₩20,046 | ₩19,993 | ₩20,036 | +0.21% | 5.9천 |
|---|
| 2025.12.15 | ₩20,154 | ₩20,154 | ₩20,114 | ₩20,128 | -0.13% | 5.8천 |
|---|
| 2025.12.12 | ₩20,127 | ₩20,127 | ₩20,020 | ₩20,048 | -0.39% | 2.4천 |
|---|
| 2025.12.11 | ₩19,912 | ₩20,096 | ₩19,912 | ₩20,046 | +0.67% | 7.6천 |
|---|
| 2025.12.10 | ₩19,805 | ₩20,048 | ₩19,805 | ₩20,018 | +1.08% | 3.6천 |
|---|
| 2025.12.09 | ₩19,886 | ₩19,926 | ₩19,859 | ₩19,926 | +0.20% | 5.5천 |
|---|
| 2025.12.08 | ₩19,912 | ₩19,939 | ₩19,845 | ₩19,939 | +0.13% | 3.9천 |
|---|
| 2025.12.05 | ₩19,993 | ₩19,993 | ₩19,886 | ₩19,926 | -0.34% | 3.2천 |
|---|
| 2025.12.04 | ₩19,926 | ₩19,953 | ₩19,912 | ₩19,926 | 0.00% | 3.9천 |
|---|
| 2025.12.03 | ₩19,832 | ₩19,966 | ₩19,832 | ₩19,880 | +0.24% | 3.1천 |
|---|
| 2025.12.02 | ₩19,819 | ₩19,865 | ₩19,805 | ₩19,865 | +0.24% | 4.5천 |
|---|
| 2025.12.01 | ₩19,886 | ₩19,963 | ₩19,833 | ₩19,859 | -0.13% | 1.2만 |
|---|
| 2025.11.28 | ₩19,778 | ₩19,812 | ₩19,778 | ₩19,812 | +0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩19,604 | ₩19,801 | ₩19,604 | ₩19,751 | +0.75% | 1.3만 |
|---|
| 2025.11.25 | ₩19,430 | ₩19,557 | ₩19,416 | ₩19,553 | +0.63% | 2.9천 |
|---|
| 2025.11.24 | ₩19,229 | ₩19,389 | ₩19,229 | ₩19,373 | +0.75% | 9.7천 |
|---|
| 2025.11.21 | ₩19,014 | ₩19,202 | ₩19,001 | ₩19,182 | +0.88% | 4.6천 |
|---|
| 2025.11.20 | ₩19,322 | ₩19,371 | ₩19,003 | ₩19,003 | -1.65% | 3.6천 |
|---|
| 2025.11.19 | ₩19,255 | ₩19,255 | ₩19,188 | ₩19,235 | -0.10% | 1.5만 |
|---|
| 2025.11.18 | ₩19,282 | ₩19,357 | ₩19,282 | ₩19,316 | +0.17% | 2.5천 |
|---|
| 2025.11.17 | ₩19,564 | ₩19,592 | ₩19,450 | ₩19,450 | -0.58% | 1.1천 |
|---|
| 2025.11.14 | ₩19,483 | ₩19,644 | ₩19,483 | ₩19,597 | +0.58% | 6.3천 |
|---|
| 2025.11.13 | ₩19,725 | ₩19,725 | ₩19,524 | ₩19,524 | -1.02% | 6.2천 |
|---|
| 2025.11.12 | ₩19,591 | ₩19,702 | ₩19,591 | ₩19,690 | +0.51% | 5.1천 |
|---|
| 2025.11.11 | ₩19,617 | ₩19,617 | ₩19,577 | ₩19,597 | -0.10% | 4.1천 |
|---|
| 2025.11.10 | ₩19,497 | ₩19,557 | ₩19,497 | ₩19,557 | +0.31% | 5.9천 |
|---|
| 2025.11.07 | ₩19,195 | ₩19,310 | ₩19,195 | ₩19,310 | +0.60% | 6.9천 |
|---|
| 2025.11.06 | ₩19,269 | ₩19,314 | ₩19,255 | ₩19,282 | +0.07% | 5.9천 |
|---|
| 2025.11.05 | ₩19,282 | ₩19,293 | ₩19,255 | ₩19,274 | -0.04% | 9.3천 |
|---|
| 2025.11.04 | ₩19,229 | ₩19,282 | ₩19,108 | ₩19,156 | -0.38% | 7.2천 |
|---|
| 2025.11.03 | ₩19,322 | ₩19,336 | ₩19,296 | ₩19,329 | +0.03% | 19.1만 |
|---|
| 2025.10.31 | ₩19,322 | ₩19,336 | ₩19,255 | ₩19,309 | -0.07% | 1.3만 |
|---|
| 2025.10.30 | ₩19,376 | ₩19,376 | ₩19,296 | ₩19,336 | -0.21% | 2.5만 |
|---|
| 2025.10.29 | ₩19,510 | ₩19,510 | ₩19,336 | ₩19,338 | -0.88% | 1만 |
|---|
| 2025.10.28 | ₩19,363 | ₩19,418 | ₩19,322 | ₩19,389 | +0.14% | 2.2만 |
|---|
| 2025.10.27 | ₩19,444 | ₩19,517 | ₩19,430 | ₩19,517 | +0.37% | 2.7만 |
|---|
| 2025.10.24 | ₩19,418 | ₩19,418 | ₩19,376 | ₩19,403 | -0.08% | 4.4천 |
|---|
| 2025.10.23 | ₩19,349 | ₩19,420 | ₩19,336 | ₩19,403 | +0.28% | 5.5천 |
|---|
| 2025.10.22 | ₩19,202 | ₩19,242 | ₩19,161 | ₩19,229 | +0.14% | 8천 |
|---|
| 2025.10.21 | ₩19,175 | ₩19,229 | ₩19,175 | ₩19,175 | 0.00% | 7.8천 |
|---|
| 2025.10.20 | ₩19,416 | ₩19,477 | ₩19,416 | ₩19,477 | +0.31% | 9.5천 |
|---|
| 2025.10.17 | ₩19,349 | ₩19,419 | ₩19,296 | ₩19,419 | +0.36% | 8.4천 |
|---|
| 2025.10.16 | ₩19,497 | ₩19,497 | ₩19,443 | ₩19,470 | -0.14% | 9천 |
|---|
| 2025.10.15 | ₩19,483 | ₩19,497 | ₩19,424 | ₩19,470 | -0.07% | 1.1만 |
|---|
| 2025.10.14 | ₩19,094 | ₩19,318 | ₩19,094 | ₩19,235 | +0.74% | 2.8천 |
|---|
| 2025.10.13 | ₩19,309 | ₩19,309 | ₩19,229 | ₩19,266 | -0.22% | 1.3만 |
|---|
| 2025.10.10 | ₩19,242 | ₩19,242 | ₩18,974 | ₩18,983 | -1.34% | 2.6천 |
|---|