시장 데이터를 불러오는 중
전체 종목
Capital Group U.S. Large Value ETF 과거 주가
Capital Group U.S. Large Value ETF · CGVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group U.S. Large Value ETF · CGVV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,682 | ₩41,829 | ₩41,626 | ₩41,789 | +0.26% | 2.1만 |
| 2026.10.08 | ₩41,455 | ₩41,562 | ₩41,309 | ₩41,562 | +0.26% | 5.4만 |
| 2026.10.07 | ₩41,736 | ₩41,736 | ₩41,415 | ₩41,522 | -0.51% | 2.4만 |
| 2026.10.06 | ₩41,963 | ₩41,963 | ₩41,823 | ₩41,843 | -0.29% | 13.6만 |
| 2026.10.05 | ₩41,402 | ₩41,824 | ₩41,402 | ₩41,723 | +0.77% | 2.4만 |
| 2026.10.02 | ₩41,696 | ₩41,736 | ₩41,496 | ₩41,509 | -0.45% | 6만 |
| 2026.10.01 | ₩41,309 | ₩41,402 | ₩41,002 | ₩41,309 | 0.00% | 11.2만 |
| 2026.09.30 | ₩41,549 | ₩41,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,282 |
| -0.64% |
| 3.6만 |
| 2026.09.29 | ₩41,482 | ₩41,482 | ₩41,215 | ₩41,415 | -0.16% | 5.5만 |
|---|
| 2026.09.28 | ₩41,776 | ₩41,776 | ₩41,375 | ₩41,429 | -0.83% | 19.8만 |
|---|
| 2026.09.25 | ₩41,896 | ₩42,056 | ₩41,763 | ₩41,990 | +0.22% | 3.5만 |
|---|
| 2026.09.24 | ₩41,789 | ₩41,856 | ₩41,589 | ₩41,856 | +0.16% | 6.4만 |
|---|
| 2026.09.23 | ₩42,043 | ₩42,055 | ₩41,856 | ₩41,869 | -0.41% | 6.2만 |
|---|
| 2026.09.22 | ₩42,430 | ₩42,430 | ₩42,103 | ₩42,136 | -0.69% | 19.1만 |
|---|
| 2026.09.21 | ₩42,043 | ₩42,335 | ₩42,016 | ₩42,243 | +0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,829 | ₩41,829 | ₩41,562 | ₩41,670 | -0.38% | 1.5만 |
|---|
| 2026.09.17 | ₩42,016 | ₩42,016 | ₩41,723 | ₩41,856 | -0.38% | 2.9만 |
|---|
| 2026.09.16 | ₩41,963 | ₩41,963 | ₩41,275 | ₩41,482 | -1.15% | 4.7만 |
|---|
| 2026.09.15 | ₩42,043 | ₩42,043 | ₩41,709 | ₩41,763 | -0.67% | 6.5만 |
|---|
| 2026.09.14 | ₩42,043 | ₩42,163 | ₩41,856 | ₩42,003 | -0.10% | 4.6만 |
|---|
| 2026.09.11 | ₩42,257 | ₩42,257 | ₩42,070 | ₩42,150 | -0.25% | 5.3만 |
|---|
| 2026.09.10 | ₩41,976 | ₩42,030 | ₩41,789 | ₩41,816 | -0.38% | 8.9만 |
|---|
| 2026.09.09 | ₩42,590 | ₩42,590 | ₩42,123 | ₩42,150 | -1.03% | 2.2만 |
|---|
| 2026.09.08 | ₩42,844 | ₩42,844 | ₩42,524 | ₩42,524 | -0.75% | 6.1만 |
|---|
| 2026.09.04 | ₩42,817 | ₩42,897 | ₩42,764 | ₩42,871 | +0.12% | 2.1만 |
|---|
| 2026.09.03 | ₩42,844 | ₩42,991 | ₩42,657 | ₩42,884 | +0.09% | 2.8만 |
|---|
| 2026.09.02 | ₩42,443 | ₩42,697 | ₩42,443 | ₩42,590 | +0.35% | 3.2만 |
|---|
| 2026.09.01 | ₩42,510 | ₩42,564 | ₩42,270 | ₩42,297 | -0.50% | 7.1만 |
|---|
| 2026.08.31 | ₩43,071 | ₩43,071 | ₩42,753 | ₩42,791 | -0.65% | 3.6만 |
|---|
| 2026.08.28 | ₩43,111 | ₩43,351 | ₩43,084 | ₩43,151 | +0.09% | 2.2만 |
|---|
| 2026.08.27 | ₩43,084 | ₩43,084 | ₩42,978 | ₩43,031 | -0.12% | 2.8만 |
|---|
| 2026.08.26 | ₩43,218 | ₩43,245 | ₩43,163 | ₩43,215 | -0.01% | 1.3만 |
|---|
| 2026.08.25 | ₩43,031 | ₩43,095 | ₩42,937 | ₩43,084 | +0.12% | 6.9만 |
|---|
| 2026.08.24 | ₩42,964 | ₩43,058 | ₩42,964 | ₩43,018 | +0.12% | 3.4만 |
|---|
| 2026.08.21 | ₩42,937 | ₩43,071 | ₩42,935 | ₩42,991 | +0.12% | 3.2만 |
|---|
| 2026.08.20 | ₩42,897 | ₩43,031 | ₩42,751 | ₩42,764 | -0.31% | 3.5만 |
|---|
| 2026.08.19 | ₩43,030 | ₩43,191 | ₩43,018 | ₩43,044 | +0.03% | 2.7만 |
|---|
| 2026.08.18 | ₩43,018 | ₩43,018 | ₩42,710 | ₩42,710 | -0.71% | 5.6만 |
|---|
| 2026.08.17 | ₩43,391 | ₩43,391 | ₩43,058 | ₩43,058 | -0.77% | 5.9만 |
|---|
| 2026.08.14 | ₩43,592 | ₩43,605 | ₩43,425 | ₩43,445 | -0.34% | 2.1만 |
|---|
| 2026.08.13 | ₩43,458 | ₩43,525 | ₩43,338 | ₩43,498 | +0.09% | 4.1만 |
|---|
| 2026.08.12 | ₩43,632 | ₩43,632 | ₩43,218 | ₩43,254 | -0.87% | 5만 |
|---|
| 2026.08.11 | ₩43,472 | ₩43,552 | ₩43,385 | ₩43,431 | -0.09% | 4.3만 |
|---|
| 2026.08.10 | ₩43,245 | ₩43,431 | ₩43,245 | ₩43,405 | +0.37% | 6.3만 |
|---|
| 2026.08.07 | ₩43,004 | ₩43,230 | ₩43,004 | ₩43,164 | +0.37% | 4.1만 |
|---|
| 2026.08.06 | ₩42,964 | ₩43,044 | ₩42,831 | ₩42,871 | -0.22% | 4.8만 |
|---|
| 2026.08.05 | ₩43,204 | ₩43,204 | ₩42,824 | ₩42,884 | -0.74% | 2.6만 |
|---|
| 2026.08.04 | ₩42,497 | ₩43,084 | ₩42,403 | ₩43,044 | +1.29% | 3.6만 |
|---|
| 2026.08.03 | ₩42,216 | ₩42,443 | ₩42,216 | ₩42,403 | +0.44% | 3.7만 |
|---|
| 2026.07.31 | ₩41,576 | ₩41,763 | ₩41,389 | ₩41,669 | +0.22% | 7.3만 |
|---|
| 2026.07.30 | ₩40,881 | ₩41,202 | ₩40,748 | ₩41,148 | +0.65% | 4만 |
|---|
| 2026.07.29 | ₩40,935 | ₩41,195 | ₩40,588 | ₩40,614 | -0.78% | 4.9만 |
|---|
| 2026.07.28 | ₩41,015 | ₩41,147 | ₩40,975 | ₩41,107 | +0.22% | 2만 |
|---|
| 2026.07.27 | ₩41,028 | ₩41,082 | ₩40,721 | ₩40,881 | -0.36% | 5만 |
|---|
| 2026.07.24 | ₩40,628 | ₩40,841 | ₩40,534 | ₩40,641 | +0.03% | 2.1만 |
|---|
| 2026.07.23 | ₩40,588 | ₩40,748 | ₩40,387 | ₩40,481 | -0.26% | 2.6만 |
|---|
| 2026.07.22 | ₩40,895 | ₩40,972 | ₩40,775 | ₩40,801 | -0.23% | 1.9만 |
|---|
| 2026.07.21 | ₩40,735 | ₩40,948 | ₩40,735 | ₩40,868 | +0.33% | 4.3만 |
|---|
| 2026.07.20 | ₩41,002 | ₩41,002 | ₩40,614 | ₩40,614 | -0.94% | 4.2만 |
|---|
| 2026.07.17 | ₩41,055 | ₩41,068 | ₩40,716 | ₩40,761 | -0.72% | 5.2만 |
|---|
| 2026.07.16 | ₩41,162 | ₩41,375 | ₩41,055 | ₩41,202 | +0.10% | 2.6만 |
|---|
| 2026.07.15 | ₩41,135 | ₩41,162 | ₩40,982 | ₩41,108 | -0.06% | 4.5만 |
|---|
| 2026.07.14 | ₩41,148 | ₩41,148 | ₩40,895 | ₩40,935 | -0.52% | 4.5만 |
|---|
| 2026.07.13 | ₩41,122 | ₩41,255 | ₩40,975 | ₩41,002 | -0.29% | 37.2만 |
|---|
| 2026.07.10 | ₩41,095 | ₩41,162 | ₩41,028 | ₩41,122 | +0.06% | 4.6만 |
|---|
| 2026.07.09 | ₩40,628 | ₩40,908 | ₩40,574 | ₩40,908 | +0.69% | 4.3만 |
|---|
| 2026.07.08 | ₩40,541 | ₩40,561 | ₩40,294 | ₩40,481 | -0.15% | 1.8만 |
|---|
| 2026.07.07 | ₩41,108 | ₩41,108 | ₩40,761 | ₩40,868 | -0.58% | 3만 |
|---|
| 2026.07.06 | ₩41,202 | ₩41,210 | ₩41,015 | ₩41,148 | -0.13% | 3만 |
|---|
| 2026.07.02 | ₩41,255 | ₩41,309 | ₩40,681 | ₩41,028 | -0.55% | 7.4만 |
|---|
| 2026.07.01 | ₩41,242 | ₩41,375 | ₩41,055 | ₩41,068 | -0.42% | 6.3만 |
|---|
| 2026.06.30 | ₩41,175 | ₩41,359 | ₩41,122 | ₩41,255 | +0.19% | 7.4만 |
|---|
| 2026.06.29 | ₩41,122 | ₩41,269 | ₩40,881 | ₩41,255 | +0.32% | 22.2만 |
|---|
| 2026.06.26 | ₩40,908 | ₩41,195 | ₩40,801 | ₩40,895 | -0.03% | 5.1만 |
|---|
| 2026.06.25 | ₩41,242 | ₩41,402 | ₩41,055 | ₩41,229 | -0.03% | 2.9만 |
|---|
| 2026.06.24 | ₩40,708 | ₩41,092 | ₩40,628 | ₩40,759 | +0.12% | 3.4만 |
|---|
| 2026.06.23 | ₩40,467 | ₩40,881 | ₩40,427 | ₩40,654 | +0.46% | 6.2만 |
|---|
| 2026.06.22 | ₩41,282 | ₩41,375 | ₩41,168 | ₩41,269 | -0.03% | 5.5만 |
|---|
| 2026.06.18 | ₩41,295 | ₩41,322 | ₩41,122 | ₩41,188 | -0.26% | 3.1만 |
|---|
| 2026.06.17 | ₩41,335 | ₩41,378 | ₩40,681 | ₩40,710 | -1.51% | 10.2만 |
|---|
| 2026.06.16 | ₩41,389 | ₩41,576 | ₩41,162 | ₩41,175 | -0.52% | 20.7만 |
|---|
| 2026.06.15 | ₩41,429 | ₩41,509 | ₩41,294 | ₩41,294 | -0.33% | 3.3만 |
|---|
| 2026.06.12 | ₩40,481 | ₩40,855 | ₩40,401 | ₩40,827 | +0.85% | 6.8만 |
|---|
| 2026.06.11 | ₩39,626 | ₩40,387 | ₩39,580 | ₩40,361 | +1.85% | 13.2만 |
|---|
| 2026.06.10 | ₩40,000 | ₩40,174 | ₩39,465 | ₩39,465 | -1.34% | 3.8만 |
|---|
| 2026.06.09 | ₩40,067 | ₩40,361 | ₩39,253 | ₩40,000 | -0.17% | 6.9만 |
|---|
| 2026.06.08 | ₩39,920 | ₩40,054 | ₩39,773 | ₩39,788 | -0.33% | 3.8만 |
|---|
| 2026.06.05 | ₩40,241 | ₩40,241 | ₩39,560 | ₩39,582 | -1.64% | 3만 |
|---|
| 2026.06.04 | ₩40,254 | ₩40,494 | ₩40,254 | ₩40,434 | +0.45% | 2.1만 |
|---|
| 2026.06.03 | ₩40,080 | ₩40,160 | ₩40,034 | ₩40,054 | -0.07% | 1만 |
|---|
| 2026.06.02 | ₩39,760 | ₩40,114 | ₩39,760 | ₩40,095 | +0.84% | 1.9만 |
|---|
| 2026.06.01 | ₩39,880 | ₩40,107 | ₩39,840 | ₩39,933 | +0.13% | 12.5만 |
|---|
| 2026.05.29 | ₩40,374 | ₩40,374 | ₩40,214 | ₩40,234 | -0.35% | 2.6만 |
|---|
| 2026.05.28 | ₩40,467 | ₩40,474 | ₩40,134 | ₩40,394 | -0.18% | 3.6만 |
|---|
| 2026.05.27 | ₩40,614 | ₩40,614 | ₩40,321 | ₩40,421 | -0.48% | 3.5만 |
|---|
| 2026.05.26 | ₩40,427 | ₩40,534 | ₩40,325 | ₩40,488 | +0.15% | 1.4만 |
|---|
| 2026.05.22 | ₩40,254 | ₩40,307 | ₩40,154 | ₩40,154 | -0.25% | 3.3만 |
|---|
| 2026.05.21 | ₩39,867 | ₩40,204 | ₩39,693 | ₩40,174 | +0.77% | 4.6만 |
|---|
| 2026.05.20 | ₩39,693 | ₩40,027 | ₩39,640 | ₩40,014 | +0.81% | 15.6만 |
|---|
| 2026.05.19 | ₩39,546 | ₩39,800 | ₩39,413 | ₩39,540 | -0.02% | 2.1만 |
|---|
| 2026.05.18 | ₩40,094 | ₩40,094 | ₩39,680 | ₩39,827 | -0.67% | 5.9만 |
|---|
| 2026.05.15 | ₩40,120 | ₩40,120 | ₩39,867 | ₩39,880 | -0.60% | 4.3천 |
|---|
| 2026.05.14 | ₩40,401 | ₩40,614 | ₩40,401 | ₩40,441 | +0.10% | 1.2만 |
|---|
| 2026.05.13 | ₩40,040 | ₩40,347 | ₩40,040 | ₩40,266 | +0.56% | 2.9만 |
|---|
| 2026.05.12 | ₩40,307 | ₩40,326 | ₩39,889 | ₩40,294 | -0.03% | 1.8만 |
|---|
| 2026.05.11 | ₩40,427 | ₩40,521 | ₩40,321 | ₩40,414 | -0.03% | 5.1만 |
|---|
| 2026.05.08 | ₩40,007 | ₩40,281 | ₩40,007 | ₩40,214 | +0.52% | 2.6만 |
|---|
| 2026.05.07 | ₩40,441 | ₩40,441 | ₩39,913 | ₩39,960 | -1.19% | 3.6만 |
|---|
| 2026.05.06 | ₩40,374 | ₩40,534 | ₩40,254 | ₩40,498 | +0.31% | 3.3만 |
|---|
| 2026.05.05 | ₩39,853 | ₩40,107 | ₩39,853 | ₩40,027 | +0.44% | 6.1만 |
|---|
| 2026.05.04 | ₩39,773 | ₩39,833 | ₩39,426 | ₩39,493 | -0.70% | 3.9만 |
|---|
| 2026.05.01 | ₩39,666 | ₩39,784 | ₩39,613 | ₩39,720 | +0.13% | 1.8만 |
|---|
| 2026.04.30 | ₩39,159 | ₩39,553 | ₩39,079 | ₩39,546 | +0.99% | 3.9만 |
|---|
| 2026.04.29 | ₩38,932 | ₩38,973 | ₩38,875 | ₩38,973 | +0.11% | 1.1만 |
|---|
| 2026.04.28 | ₩38,825 | ₩38,865 | ₩38,718 | ₩38,825 | 0.00% | 1.3만 |
|---|
| 2026.04.27 | ₩39,106 | ₩39,212 | ₩38,952 | ₩39,032 | -0.19% | 4.7만 |
|---|
| 2026.04.24 | ₩39,386 | ₩39,386 | ₩38,959 | ₩39,006 | -0.97% | 3만 |
|---|
| 2026.04.23 | ₩38,986 | ₩39,212 | ₩38,732 | ₩38,972 | -0.03% | 4.8만 |
|---|
| 2026.04.22 | ₩38,986 | ₩38,986 | ₩38,736 | ₩38,821 | -0.42% | 2만 |
|---|
| 2026.04.21 | ₩39,172 | ₩39,226 | ₩38,625 | ₩38,625 | -1.40% | 1.1만 |
|---|
| 2026.04.20 | ₩38,825 | ₩38,945 | ₩38,812 | ₩38,919 | +0.24% | 8.7만 |
|---|
| 2026.04.17 | ₩38,705 | ₩39,119 | ₩38,692 | ₩38,892 | +0.48% | 5.7만 |
|---|
| 2026.04.16 | ₩38,211 | ₩38,331 | ₩38,104 | ₩38,331 | +0.31% | 10만 |
|---|
| 2026.04.15 | ₩38,291 | ₩38,291 | ₩38,051 | ₩38,164 | -0.33% | 4.1만 |
|---|
| 2026.04.14 | ₩38,104 | ₩38,311 | ₩38,024 | ₩38,265 | +0.42% | 7.5만 |
|---|
| 2026.04.13 | ₩37,530 | ₩38,038 | ₩37,530 | ₩38,035 | +1.34% | 10.3만 |
|---|
| 2026.04.10 | ₩37,717 | ₩37,771 | ₩37,557 | ₩37,584 | -0.35% | 2.3만 |
|---|
| 2026.04.09 | ₩37,410 | ₩37,717 | ₩37,343 | ₩37,697 | +0.77% | 9.7천 |
|---|
| 2026.04.08 | ₩37,196 | ₩37,383 | ₩37,143 | ₩37,379 | +0.49% | 1.8만 |
|---|
| 2026.04.07 | ₩36,155 | ₩36,262 | ₩35,963 | ₩36,214 | +0.16% | 2.5만 |
|---|
| 2026.04.06 | ₩35,941 | ₩36,142 | ₩35,901 | ₩36,142 | +0.56% | 1.8만 |
|---|
| 2026.04.02 | ₩35,514 | ₩36,142 | ₩35,367 | ₩35,887 | +1.05% | 3.1만 |
|---|
| 2026.04.01 | ₩35,941 | ₩36,142 | ₩35,888 | ₩35,955 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩35,287 | ₩35,781 | ₩35,114 | ₩35,714 | +1.21% | 3.4만 |
|---|
| 2026.03.30 | ₩35,167 | ₩35,207 | ₩34,706 | ₩34,833 | -0.95% | 2.5만 |
|---|
| 2026.03.27 | ₩35,461 | ₩35,461 | ₩34,993 | ₩35,066 | -1.11% | 1.2만 |
|---|
| 2026.03.26 | ₩36,155 | ₩36,208 | ₩35,616 | ₩35,616 | -1.49% | 2.1만 |
|---|
| 2026.03.25 | ₩36,235 | ₩36,355 | ₩36,195 | ₩36,282 | +0.13% | 7.2천 |
|---|
| 2026.03.24 | ₩35,714 | ₩36,235 | ₩35,688 | ₩36,075 | +1.01% | 8.6만 |
|---|
| 2026.03.23 | ₩36,048 | ₩36,329 | ₩35,861 | ₩35,941 | -0.30% | 9.3만 |
|---|
| 2026.03.20 | ₩35,915 | ₩35,915 | ₩35,394 | ₩35,447 | -1.30% | 2.9만 |
|---|
| 2026.03.19 | ₩35,621 | ₩36,062 | ₩35,514 | ₩35,901 | +0.79% | 7.6만 |
|---|
| 2026.03.18 | ₩36,369 | ₩36,422 | ₩35,875 | ₩35,888 | -1.32% | 1.3만 |
|---|
| 2026.03.17 | ₩36,582 | ₩36,609 | ₩36,489 | ₩36,516 | -0.18% | 8.7천 |
|---|
| 2026.03.16 | ₩36,409 | ₩36,409 | ₩36,262 | ₩36,295 | -0.31% | 12만 |
|---|
| 2026.03.13 | ₩36,355 | ₩36,355 | ₩35,915 | ₩35,928 | -1.18% | 1.3만 |
|---|
| 2026.03.12 | ₩36,409 | ₩36,422 | ₩35,941 | ₩35,968 | -1.21% | 3.3만 |
|---|
| 2026.03.11 | ₩36,809 | ₩36,849 | ₩36,582 | ₩36,743 | -0.18% | 5.6만 |
|---|
| 2026.03.10 | ₩36,889 | ₩37,143 | ₩36,676 | ₩36,809 | -0.22% | 2.9만 |
|---|
| 2026.03.09 | ₩36,142 | ₩36,836 | ₩35,861 | ₩36,836 | +1.92% | 4.1만 |
|---|
| 2026.03.06 | ₩36,823 | ₩36,823 | ₩36,409 | ₩36,649 | -0.47% | 43.9만 |
|---|
| 2026.03.05 | ₩37,717 | ₩37,771 | ₩37,103 | ₩37,370 | -0.92% | 6.3만 |
|---|
| 2026.03.04 | ₩37,877 | ₩37,904 | ₩37,490 | ₩37,851 | -0.07% | 10.7만 |
|---|
| 2026.03.03 | ₩37,530 | ₩37,744 | ₩36,943 | ₩37,608 | +0.21% | 54.7만 |
|---|
| 2026.03.02 | ₩38,051 | ₩38,331 | ₩37,877 | ₩38,218 | +0.44% | 3.9만 |
|---|
| 2026.02.27 | ₩38,004 | ₩38,345 | ₩38,004 | ₩38,345 | +0.90% | 3.4만 |
|---|
| 2026.02.26 | ₩38,398 | ₩38,445 | ₩38,131 | ₩38,411 | +0.03% | 1.8만 |
|---|
| 2026.02.25 | ₩38,438 | ₩38,451 | ₩38,158 | ₩38,411 | -0.07% | 3.6만 |
|---|
| 2026.02.24 | ₩38,104 | ₩38,331 | ₩37,971 | ₩38,251 | +0.39% | 4.4만 |
|---|
| 2026.02.23 | ₩38,371 | ₩38,371 | ₩37,877 | ₩38,007 | -0.95% | 19.8만 |
|---|
| 2026.02.20 | ₩38,171 | ₩38,612 | ₩38,171 | ₩38,518 | +0.91% | 8.2만 |
|---|
| 2026.02.19 | ₩38,251 | ₩38,269 | ₩37,984 | ₩38,269 | +0.05% | 3만 |
|---|
| 2026.02.18 | ₩38,358 | ₩38,552 | ₩38,331 | ₩38,398 | +0.10% | 2.6만 |
|---|
| 2026.02.17 | ₩38,184 | ₩38,305 | ₩37,944 | ₩38,184 | 0.00% | 4.3만 |
|---|
| 2026.02.13 | ₩38,011 | ₩38,505 | ₩38,011 | ₩38,211 | +0.53% | 9.5만 |
|---|
| 2026.02.12 | ₩38,839 | ₩38,879 | ₩37,917 | ₩38,018 | -2.11% | 37.6만 |
|---|
| 2026.02.11 | ₩38,852 | ₩38,865 | ₩38,572 | ₩38,678 | -0.45% | 6만 |
|---|
| 2026.02.10 | ₩38,705 | ₩38,892 | ₩38,652 | ₩38,672 | -0.09% | 3.4만 |
|---|
| 2026.02.09 | ₩38,598 | ₩38,820 | ₩38,425 | ₩38,718 | +0.31% | 12만 |
|---|
| 2026.02.06 | ₩38,218 | ₩38,765 | ₩38,218 | ₩38,752 | +1.40% | 2.3만 |
|---|
| 2026.02.05 | ₩38,051 | ₩38,078 | ₩37,877 | ₩37,998 | -0.14% | 32.7만 |
|---|
| 2026.02.04 | ₩38,238 | ₩38,492 | ₩38,078 | ₩38,331 | +0.24% | 5만 |
|---|
| 2026.02.03 | ₩38,224 | ₩38,318 | ₩37,704 | ₩38,064 | -0.42% | 1.1만 |
|---|
| 2026.02.02 | ₩37,757 | ₩38,278 | ₩37,757 | ₩38,207 | +1.19% | 2.1만 |
|---|
| 2026.01.30 | ₩38,024 | ₩38,024 | ₩37,637 | ₩37,927 | -0.26% | 1.9만 |
|---|
| 2026.01.29 | ₩38,224 | ₩38,251 | ₩37,771 | ₩38,148 | -0.20% | 5.8만 |
|---|
| 2026.01.28 | ₩37,998 | ₩38,038 | ₩37,811 | ₩37,863 | -0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩37,891 | ₩37,891 | ₩37,771 | ₩37,875 | -0.04% | 1.2만 |
|---|
| 2026.01.26 | ₩37,857 | ₩37,911 | ₩37,811 | ₩37,851 | -0.02% | 6.7만 |
|---|
| 2026.01.23 | ₩37,851 | ₩37,851 | ₩37,677 | ₩37,744 | -0.28% | 4.8만 |
|---|
| 2026.01.22 | ₩37,998 | ₩38,076 | ₩37,864 | ₩37,913 | -0.22% | 2만 |
|---|
| 2026.01.21 | ₩37,557 | ₩37,811 | ₩37,437 | ₩37,737 | +0.48% | 1.6만 |
|---|
| 2026.01.20 | ₩37,263 | ₩37,386 | ₩36,956 | ₩36,996 | -0.72% | 1.7만 |
|---|
| 2026.01.16 | ₩37,664 | ₩37,664 | ₩37,550 | ₩37,610 | -0.14% | 2.4만 |
|---|
| 2026.01.15 | ₩37,757 | ₩37,757 | ₩37,557 | ₩37,584 | -0.46% | 2.3만 |
|---|
| 2026.01.14 | ₩37,350 | ₩37,450 | ₩37,238 | ₩37,450 | +0.27% | 1.3만 |
|---|
| 2026.01.13 | ₩37,504 | ₩37,504 | ₩37,250 | ₩37,343 | -0.43% | 7.9만 |
|---|
| 2026.01.12 | ₩37,363 | ₩37,450 | ₩37,343 | ₩37,450 | +0.23% | 1.4만 |
|---|
| 2026.01.09 | ₩37,370 | ₩37,544 | ₩37,183 | ₩37,525 | +0.41% | 1.1만 |
|---|
| 2026.01.08 | ₩36,876 | ₩37,250 | ₩36,876 | ₩37,183 | +0.83% | 1.2만 |
|---|
| 2026.01.07 | ₩37,156 | ₩37,170 | ₩36,769 | ₩36,819 | -0.91% | 1.3만 |
|---|
| 2026.01.06 | ₩36,996 | ₩37,198 | ₩36,996 | ₩37,198 | +0.54% | 8.6천 |
|---|
| 2026.01.05 | ₩36,516 | ₩37,063 | ₩36,516 | ₩36,889 | +1.02% | 1.7만 |
|---|
| 2026.01.02 | ₩36,035 | ₩36,422 | ₩36,035 | ₩36,309 | +0.76% | 1.8만 |
|---|
| 2025.12.31 | ₩36,154 | ₩36,168 | ₩35,915 | ₩35,915 | -0.66% | 1.6만 |
|---|
| 2025.12.30 | ₩36,275 | ₩36,315 | ₩36,262 | ₩36,262 | -0.04% | 5.9만 |
|---|
| 2025.12.29 | ₩36,235 | ₩36,289 | ₩36,187 | ₩36,258 | +0.06% | 6.6만 |
|---|
| 2025.12.26 | ₩36,329 | ₩36,329 | ₩36,155 | ₩36,243 | -0.24% | 2만 |
|---|
| 2025.12.24 | ₩36,395 | ₩36,529 | ₩36,395 | ₩36,516 | +0.33% | 3.7천 |
|---|
| 2025.12.23 | ₩36,429 | ₩36,449 | ₩36,342 | ₩36,415 | -0.04% | 1.2만 |
|---|
| 2025.12.22 | ₩36,369 | ₩36,516 | ₩36,275 | ₩36,445 | +0.21% | 4.2만 |
|---|
| 2025.12.19 | ₩36,249 | ₩36,262 | ₩36,148 | ₩36,148 | -0.28% | 7.5천 |
|---|
| 2025.12.18 | ₩36,228 | ₩36,228 | ₩35,981 | ₩36,011 | -0.60% | 5.6천 |
|---|
| 2025.12.17 | ₩36,088 | ₩36,168 | ₩35,901 | ₩35,913 | -0.48% | 1.6만 |
|---|
| 2025.12.16 | ₩36,102 | ₩36,102 | ₩35,875 | ₩36,004 | -0.27% | 500 |
|---|
| 2025.12.15 | ₩36,382 | ₩36,382 | ₩36,128 | ₩36,254 | -0.35% | 7천 |
|---|
| 2025.12.12 | ₩36,556 | ₩36,556 | ₩36,155 | ₩36,211 | -0.94% | 1.1만 |
|---|
| 2025.12.11 | ₩36,329 | ₩36,529 | ₩36,329 | ₩36,461 | +0.36% | 1.4만 |
|---|
| 2025.12.10 | ₩35,768 | ₩36,409 | ₩35,768 | ₩36,373 | +1.69% | 1.4만 |
|---|
| 2025.12.09 | ₩35,861 | ₩35,861 | ₩35,693 | ₩35,693 | -0.47% | 4.6천 |
|---|
| 2025.12.08 | ₩36,208 | ₩36,208 | ₩35,781 | ₩35,821 | -1.07% | 8.3천 |
|---|
| 2025.12.05 | ₩36,168 | ₩36,422 | ₩36,168 | ₩36,222 | +0.15% | 1.7만 |
|---|
| 2025.12.04 | ₩36,142 | ₩36,142 | ₩36,008 | ₩36,115 | -0.07% | 4.7천 |
|---|
| 2025.12.03 | ₩35,835 | ₩36,155 | ₩35,835 | ₩36,155 | +0.89% | 1.2만 |
|---|
| 2025.12.02 | ₩35,625 | ₩35,795 | ₩35,621 | ₩35,714 | +0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩35,755 | ₩35,915 | ₩35,682 | ₩35,682 | -0.20% | 4.7천 |
|---|
| 2025.11.28 | ₩35,795 | ₩35,968 | ₩35,795 | ₩35,955 | +0.45% | 4천 |
|---|
| 2025.11.26 | ₩35,554 | ₩35,714 | ₩35,554 | ₩35,661 | +0.30% | 1.6천 |
|---|
| 2025.11.25 | ₩35,180 | ₩35,421 | ₩35,180 | ₩35,401 | +0.63% | 3천 |
|---|
| 2025.11.24 | ₩34,851 | ₩34,971 | ₩34,673 | ₩34,971 | +0.34% | 2.1천 |
|---|
| 2025.11.21 | ₩34,206 | ₩34,658 | ₩34,206 | ₩34,658 | +1.32% | 1.3천 |
|---|
| 2025.11.20 | ₩34,833 | ₩34,833 | ₩34,074 | ₩34,074 | -2.18% | 2.3만 |
|---|
| 2025.11.19 | ₩34,646 | ₩34,646 | ₩34,286 | ₩34,471 | -0.50% | 9.2천 |
|---|
| 2025.11.18 | ₩34,566 | ₩34,726 | ₩34,459 | ₩34,576 | +0.03% | 5.2만 |
|---|
| 2025.11.17 | ₩34,993 | ₩35,007 | ₩34,433 | ₩34,553 | -1.26% | 2.7만 |
|---|
| 2025.11.14 | ₩34,833 | ₩35,070 | ₩34,812 | ₩34,941 | +0.31% | 7.8천 |
|---|
| 2025.11.13 | ₩35,554 | ₩35,554 | ₩35,148 | ₩35,148 | -1.14% | 1.7천 |
|---|
| 2025.11.12 | ₩35,688 | ₩35,728 | ₩35,633 | ₩35,633 | -0.15% | 700 |
|---|
| 2025.11.11 | ₩35,541 | ₩35,648 | ₩35,461 | ₩35,589 | +0.14% | 5.4천 |
|---|
| 2025.11.10 | ₩35,421 | ₩35,443 | ₩35,194 | ₩35,443 | +0.06% | 3.3천 |
|---|
| 2025.11.07 | ₩34,780 | ₩35,167 | ₩34,753 | ₩35,167 | +1.11% | 8.5천 |
|---|
| 2025.11.06 | ₩35,167 | ₩35,167 | ₩34,847 | ₩34,847 | -0.91% | 1.9천 |
|---|
| 2025.11.05 | ₩34,873 | ₩35,180 | ₩34,860 | ₩35,034 | +0.46% | 3.8천 |
|---|
| 2025.11.04 | ₩34,673 | ₩34,873 | ₩34,633 | ₩34,780 | +0.31% | 2만 |
|---|
| 2025.11.03 | ₩34,927 | ₩35,007 | ₩34,660 | ₩35,007 | +0.23% | 1.3만 |
|---|
| 2025.10.31 | ₩34,913 | ₩35,020 | ₩34,733 | ₩35,012 | +0.28% | 1.3만 |
|---|
| 2025.10.30 | ₩35,114 | ₩35,127 | ₩34,781 | ₩34,781 | -0.95% | 5.6천 |
|---|
| 2025.10.29 | ₩35,481 | ₩35,608 | ₩35,261 | ₩35,314 | -0.47% | 4.7천 |
|---|
| 2025.10.28 | ₩35,781 | ₩35,835 | ₩35,608 | ₩35,608 | -0.49% | 8.6천 |
|---|
| 2025.10.27 | ₩35,768 | ₩35,821 | ₩35,716 | ₩35,755 | -0.04% | 5.5천 |
|---|
| 2025.10.24 | ₩35,755 | ₩35,781 | ₩35,606 | ₩35,606 | -0.41% | 2.2천 |
|---|
| 2025.10.23 | ₩35,381 | ₩35,541 | ₩35,354 | ₩35,522 | +0.40% | 1.4만 |
|---|
| 2025.10.22 | ₩35,688 | ₩35,688 | ₩35,167 | ₩35,314 | -1.05% | 2.4만 |
|---|
| 2025.10.21 | ₩35,341 | ₩35,621 | ₩35,341 | ₩35,554 | +0.60% | 5천 |
|---|
| 2025.10.20 | ₩34,980 | ₩35,261 | ₩34,967 | ₩35,244 | +0.76% | 1.5만 |
|---|
| 2025.10.17 | ₩34,566 | ₩34,793 | ₩34,566 | ₩34,724 | +0.46% | 6.6천 |
|---|
| 2025.10.16 | ₩35,007 | ₩35,007 | ₩34,486 | ₩34,516 | -1.40% | 8.8천 |
|---|
| 2025.10.15 | ₩34,993 | ₩35,140 | ₩34,793 | ₩34,881 | -0.32% | 4.6만 |
|---|
| 2025.10.14 | ₩34,646 | ₩34,911 | ₩34,633 | ₩34,911 | +0.76% | 700 |
|---|
| 2025.10.13 | ₩34,729 | ₩34,860 | ₩34,684 | ₩34,755 | +0.07% | 1.7만 |
|---|
| 2025.10.10 | ₩35,514 | ₩35,514 | ₩34,486 | ₩34,486 | -2.89% | 3.9만 |
|---|