시장 데이터를 불러오는 중
전체 종목
Global X Morningstar Capital Allocation Leaders ETF 과거 주가
Global X Morningstar Capital Allocation Leaders ETF · CPTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Morningstar Capital Allocation Leaders ETF · CPTL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,096 | ₩66,464 | ₩66,096 | ₩66,464 | +0.56% | 1.7천 |
| 2026.10.08 | ₩66,163 | ₩66,163 | ₩65,875 | ₩66,102 | -0.09% | 2.6천 |
| 2026.10.07 | ₩66,190 | ₩66,332 | ₩66,190 | ₩66,332 | +0.21% | 5.8천 |
| 2026.10.06 | ₩66,578 | ₩66,658 | ₩66,578 | ₩66,630 | +0.08% | 2천 |
| 2026.10.05 | ₩65,829 | ₩66,083 | ₩65,829 | ₩66,009 | +0.27% | 1.2천 |
| 2026.10.02 | ₩65,708 | ₩65,708 | ₩65,528 | ₩65,617 | -0.14% | 1.1천 |
| 2026.10.01 | ₩64,705 | ₩64,974 | ₩64,705 | ₩64,974 | +0.42% | 500 |
| 2026.09.30 | ₩65,227 | ₩65,227 | ₩64,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,954 |
| -0.42% |
| 1.3천 |
| 2026.09.29 | ₩64,946 | ₩65,010 | ₩64,932 | ₩65,010 | +0.10% | 1.2천 |
|---|
| 2026.09.28 | ₩65,012 | ₩65,240 | ₩64,919 | ₩65,058 | +0.07% | 3.5천 |
|---|
| 2026.09.25 | ₩65,227 | ₩65,422 | ₩65,026 | ₩65,422 | +0.30% | 3.1천 |
|---|
| 2026.09.24 | ₩64,638 | ₩65,160 | ₩64,638 | ₩65,126 | +0.76% | 3.2천 |
|---|
| 2026.09.23 | ₩65,166 | ₩65,166 | ₩65,132 | ₩65,132 | -0.05% | 500 |
|---|
| 2026.09.22 | ₩65,293 | ₩65,568 | ₩65,293 | ₩65,553 | +0.40% | 1.7천 |
|---|
| 2026.09.21 | ₩64,745 | ₩65,641 | ₩64,745 | ₩65,611 | +1.34% | 2.5천 |
|---|
| 2026.09.18 | ₩64,611 | ₩64,691 | ₩64,457 | ₩64,691 | +0.12% | 3.1천 |
|---|
| 2026.09.17 | ₩64,624 | ₩64,624 | ₩64,624 | ₩64,624 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩64,450 | ₩64,584 | ₩63,728 | ₩64,013 | -0.68% | 1.4만 |
|---|
| 2026.09.15 | ₩64,410 | ₩64,424 | ₩64,230 | ₩64,309 | -0.16% | 1.7천 |
|---|
| 2026.09.14 | ₩64,410 | ₩64,745 | ₩64,410 | ₩64,536 | +0.20% | 6.3천 |
|---|
| 2026.09.11 | ₩64,772 | ₩64,946 | ₩64,772 | ₩64,855 | +0.13% | 5.3천 |
|---|
| 2026.09.10 | ₩64,156 | ₩64,437 | ₩64,136 | ₩64,211 | +0.09% | 4.2천 |
|---|
| 2026.09.09 | ₩64,604 | ₩64,604 | ₩64,450 | ₩64,571 | -0.05% | 2.6천 |
|---|
| 2026.09.08 | ₩64,885 | ₩64,972 | ₩64,834 | ₩64,834 | -0.08% | 6.2천 |
|---|
| 2026.09.04 | ₩65,160 | ₩65,160 | ₩64,959 | ₩65,037 | -0.19% | 1.6만 |
|---|
| 2026.09.03 | ₩64,905 | ₩65,467 | ₩64,905 | ₩65,392 | +0.75% | 3.6천 |
|---|
| 2026.09.02 | ₩64,885 | ₩64,885 | ₩64,825 | ₩64,837 | -0.07% | 2.6천 |
|---|
| 2026.09.01 | ₩64,899 | ₩64,959 | ₩64,705 | ₩64,756 | -0.22% | 1.1천 |
|---|
| 2026.08.31 | ₩65,307 | ₩65,474 | ₩65,300 | ₩65,467 | +0.25% | 2.2천 |
|---|
| 2026.08.28 | ₩65,588 | ₩65,588 | ₩65,552 | ₩65,552 | -0.06% | 400 |
|---|
| 2026.08.27 | ₩65,441 | ₩65,809 | ₩65,417 | ₩65,723 | +0.43% | 2.7천 |
|---|
| 2026.08.26 | ₩65,253 | ₩65,360 | ₩65,227 | ₩65,318 | +0.10% | 3천 |
|---|
| 2026.08.25 | ₩65,380 | ₩65,427 | ₩65,280 | ₩65,392 | +0.02% | 2.3천 |
|---|
| 2026.08.24 | ₩65,334 | ₩65,414 | ₩65,186 | ₩65,331 | -0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩65,534 | ₩65,615 | ₩65,534 | ₩65,537 | +0.00% | 1.9만 |
|---|
| 2026.08.20 | ₩65,454 | ₩65,624 | ₩65,189 | ₩65,189 | -0.40% | 1.5만 |
|---|
| 2026.08.19 | ₩65,916 | ₩65,916 | ₩65,742 | ₩65,748 | -0.25% | 3.3천 |
|---|
| 2026.08.18 | ₩65,755 | ₩65,755 | ₩65,683 | ₩65,750 | -0.01% | 1.4천 |
|---|
| 2026.08.17 | ₩66,136 | ₩66,217 | ₩66,051 | ₩66,051 | -0.13% | 6.7천 |
|---|
| 2026.08.14 | ₩66,284 | ₩66,296 | ₩66,190 | ₩66,296 | +0.02% | 1.1천 |
|---|
| 2026.08.13 | ₩66,324 | ₩66,698 | ₩66,324 | ₩66,479 | +0.23% | 3.8천 |
|---|
| 2026.08.12 | ₩66,297 | ₩66,328 | ₩66,190 | ₩66,328 | +0.05% | 4.1천 |
|---|
| 2026.08.11 | ₩66,457 | ₩66,457 | ₩66,069 | ₩66,144 | -0.47% | 7천 |
|---|
| 2026.08.10 | ₩66,459 | ₩66,476 | ₩66,310 | ₩66,377 | -0.12% | 5.5천 |
|---|
| 2026.08.07 | ₩66,056 | ₩66,261 | ₩66,056 | ₩66,261 | +0.31% | 3.5천 |
|---|
| 2026.08.06 | ₩65,942 | ₩65,942 | ₩65,788 | ₩65,900 | -0.06% | 4.6천 |
|---|
| 2026.08.05 | ₩66,257 | ₩66,257 | ₩65,882 | ₩65,934 | -0.49% | 2.9천 |
|---|
| 2026.08.04 | ₩64,263 | ₩66,203 | ₩64,263 | ₩66,096 | +2.85% | 1.1만 |
|---|
| 2026.08.03 | ₩64,738 | ₩64,913 | ₩64,738 | ₩64,913 | +0.27% | 4.3천 |
|---|
| 2026.07.31 | ₩63,862 | ₩64,190 | ₩63,420 | ₩64,190 | +0.51% | 2.2천 |
|---|
| 2026.07.30 | ₩63,113 | ₩63,665 | ₩63,019 | ₩63,665 | +0.88% | 2.5천 |
|---|
| 2026.07.29 | ₩63,059 | ₩63,507 | ₩62,493 | ₩62,493 | -0.90% | 8.7천 |
|---|
| 2026.07.28 | ₩63,594 | ₩63,594 | ₩63,434 | ₩63,455 | -0.22% | 2.4천 |
|---|
| 2026.07.27 | ₩63,501 | ₩63,501 | ₩63,153 | ₩63,296 | -0.32% | 2.3천 |
|---|
| 2026.07.24 | ₩63,333 | ₩63,601 | ₩63,206 | ₩63,311 | -0.04% | 1.4천 |
|---|
| 2026.07.23 | ₩63,072 | ₩63,201 | ₩62,979 | ₩63,201 | +0.20% | 2.1천 |
|---|
| 2026.07.22 | ₩64,129 | ₩64,129 | ₩63,788 | ₩63,974 | -0.24% | 2만 |
|---|
| 2026.07.21 | ₩63,808 | ₩63,982 | ₩63,808 | ₩63,902 | +0.15% | 1.3천 |
|---|
| 2026.07.20 | ₩63,701 | ₩63,701 | ₩63,547 | ₩63,600 | -0.16% | 800 |
|---|
| 2026.07.17 | ₩63,902 | ₩63,902 | ₩63,715 | ₩63,816 | -0.13% | 3.7천 |
|---|
| 2026.07.16 | ₩64,290 | ₩64,330 | ₩64,203 | ₩64,291 | +0.00% | 1.1천 |
|---|
| 2026.07.15 | ₩64,265 | ₩64,331 | ₩64,196 | ₩64,331 | +0.10% | 1.2천 |
|---|
| 2026.07.14 | ₩64,129 | ₩64,129 | ₩64,009 | ₩64,081 | -0.08% | 1.3천 |
|---|
| 2026.07.13 | ₩63,996 | ₩64,009 | ₩63,996 | ₩64,009 | +0.02% | 1천 |
|---|
| 2026.07.10 | ₩63,802 | ₩64,290 | ₩63,802 | ₩64,216 | +0.65% | 1.5천 |
|---|
| 2026.07.09 | ₩63,969 | ₩64,009 | ₩63,878 | ₩63,969 | 0.00% | 1.7천 |
|---|
| 2026.07.08 | ₩63,126 | ₩63,435 | ₩63,052 | ₩63,435 | +0.49% | 1.5천 |
|---|
| 2026.07.07 | ₩63,768 | ₩63,955 | ₩63,567 | ₩63,709 | -0.09% | 3.2천 |
|---|
| 2026.07.06 | ₩63,367 | ₩63,721 | ₩63,367 | ₩63,721 | +0.56% | 2.7천 |
|---|
| 2026.07.02 | ₩63,317 | ₩63,317 | ₩62,845 | ₩63,245 | -0.11% | 1.9천 |
|---|
| 2026.07.01 | ₩62,642 | ₩63,320 | ₩62,642 | ₩63,014 | +0.59% | 3.8천 |
|---|
| 2026.06.30 | ₩62,470 | ₩62,892 | ₩62,470 | ₩62,860 | +0.62% | 4.1천 |
|---|
| 2026.06.29 | ₩62,751 | ₩62,751 | ₩62,311 | ₩62,571 | -0.29% | 1.7천 |
|---|
| 2026.06.26 | ₩62,270 | ₩62,318 | ₩62,156 | ₩62,318 | +0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩62,591 | ₩62,591 | ₩62,005 | ₩62,005 | -0.94% | 1.1천 |
|---|
| 2026.06.24 | ₩62,497 | ₩62,778 | ₩62,204 | ₩62,274 | -0.36% | 1.5천 |
|---|
| 2026.06.23 | ₩63,032 | ₩63,220 | ₩62,350 | ₩62,409 | -0.99% | 4.3천 |
|---|
| 2026.06.22 | ₩63,340 | ₩63,340 | ₩62,791 | ₩62,902 | -0.69% | 1.3천 |
|---|
| 2026.06.18 | ₩63,367 | ₩63,367 | ₩63,074 | ₩63,315 | -0.08% | 1.7천 |
|---|
| 2026.06.17 | ₩63,929 | ₩63,929 | ₩62,798 | ₩62,798 | -1.77% | 3천 |
|---|
| 2026.06.16 | ₩64,009 | ₩64,009 | ₩63,795 | ₩63,795 | -0.33% | 3.7천 |
|---|
| 2026.06.15 | ₩64,236 | ₩64,263 | ₩64,049 | ₩64,049 | -0.29% | 3.5천 |
|---|
| 2026.06.12 | ₩63,155 | ₩63,353 | ₩63,155 | ₩63,317 | +0.26% | 1.7천 |
|---|
| 2026.06.11 | ₩62,203 | ₩63,055 | ₩62,163 | ₩63,055 | +1.37% | 3.1천 |
|---|
| 2026.06.10 | ₩63,233 | ₩63,233 | ₩62,256 | ₩62,256 | -1.54% | 1.4천 |
|---|
| 2026.06.09 | ₩62,437 | ₩63,218 | ₩62,310 | ₩63,218 | +1.25% | 3.3천 |
|---|
| 2026.06.08 | ₩64,129 | ₩64,129 | ₩63,471 | ₩63,471 | -1.03% | 9.1천 |
|---|
| 2026.06.05 | ₩64,464 | ₩64,464 | ₩63,434 | ₩63,558 | -1.41% | 1.6천 |
|---|
| 2026.06.04 | ₩64,853 | ₩65,287 | ₩64,853 | ₩65,200 | +0.53% | 2.6천 |
|---|
| 2026.06.03 | ₩65,160 | ₩65,160 | ₩64,865 | ₩64,955 | -0.31% | 3.7천 |
|---|
| 2026.06.02 | ₩65,380 | ₩65,568 | ₩65,380 | ₩65,548 | +0.26% | 1.9천 |
|---|
| 2026.06.01 | ₩65,106 | ₩65,627 | ₩65,093 | ₩65,627 | +0.80% | 3천 |
|---|
| 2026.05.29 | ₩64,979 | ₩64,979 | ₩64,932 | ₩64,932 | -0.07% | 1천 |
|---|
| 2026.05.28 | ₩64,210 | ₩64,303 | ₩64,210 | ₩64,303 | +0.15% | 5.7천 |
|---|
| 2026.05.27 | ₩63,795 | ₩63,824 | ₩63,788 | ₩63,824 | +0.05% | 1.2천 |
|---|
| 2026.05.26 | ₩63,969 | ₩63,969 | ₩63,759 | ₩63,872 | -0.15% | 6.7천 |
|---|
| 2026.05.22 | ₩63,454 | ₩63,701 | ₩63,454 | ₩63,566 | +0.18% | 3.7천 |
|---|
| 2026.05.21 | ₩62,336 | ₩62,824 | ₩62,336 | ₩62,824 | +0.78% | 2천 |
|---|
| 2026.05.20 | ₩62,082 | ₩62,743 | ₩61,989 | ₩62,743 | +1.06% | 3.5천 |
|---|
| 2026.05.19 | ₩62,316 | ₩62,350 | ₩61,967 | ₩61,967 | -0.56% | 2.5천 |
|---|
| 2026.05.18 | ₩62,336 | ₩62,454 | ₩62,189 | ₩62,454 | +0.19% | 2.3천 |
|---|
| 2026.05.15 | ₩62,577 | ₩62,577 | ₩62,286 | ₩62,286 | -0.47% | 1.8천 |
|---|
| 2026.05.14 | ₩62,925 | ₩62,965 | ₩62,811 | ₩62,811 | -0.18% | 2천 |
|---|
| 2026.05.13 | ₩61,882 | ₩62,381 | ₩61,882 | ₩62,375 | +0.80% | 5.9천 |
|---|
| 2026.05.12 | ₩61,815 | ₩62,061 | ₩61,694 | ₩62,061 | +0.40% | 700 |
|---|
| 2026.05.11 | ₩62,303 | ₩62,303 | ₩62,179 | ₩62,179 | -0.20% | 5.7천 |
|---|
| 2026.05.08 | ₩62,310 | ₩62,367 | ₩62,310 | ₩62,367 | +0.09% | 900 |
|---|
| 2026.05.07 | ₩62,283 | ₩62,283 | ₩61,966 | ₩61,966 | -0.51% | 1.7천 |
|---|
| 2026.05.06 | ₩62,049 | ₩62,191 | ₩62,002 | ₩62,191 | +0.23% | 1.6천 |
|---|
| 2026.05.05 | ₩61,480 | ₩61,681 | ₩61,480 | ₩61,606 | +0.20% | 900 |
|---|
| 2026.05.04 | ₩61,320 | ₩61,320 | ₩61,095 | ₩61,095 | -0.37% | 3.2천 |
|---|
| 2026.05.01 | ₩61,494 | ₩61,681 | ₩61,333 | ₩61,349 | -0.23% | 3.8천 |
|---|
| 2026.04.30 | ₩60,891 | ₩61,166 | ₩60,891 | ₩61,012 | +0.20% | 1.4천 |
|---|
| 2026.04.29 | ₩60,390 | ₩60,447 | ₩60,283 | ₩60,447 | +0.10% | 1.7천 |
|---|
| 2026.04.28 | ₩60,557 | ₩60,631 | ₩60,550 | ₩60,631 | +0.12% | 1천 |
|---|
| 2026.04.27 | ₩60,825 | ₩60,982 | ₩60,825 | ₩60,982 | +0.26% | 2.6천 |
|---|
| 2026.04.24 | ₩60,718 | ₩60,948 | ₩60,718 | ₩60,948 | +0.38% | 900 |
|---|
| 2026.04.23 | ₩60,610 | ₩60,811 | ₩60,412 | ₩60,554 | -0.09% | 4.1천 |
|---|
| 2026.04.22 | ₩60,918 | ₩60,918 | ₩60,731 | ₩60,857 | -0.10% | 2.1천 |
|---|
| 2026.04.21 | ₩60,530 | ₩60,530 | ₩60,356 | ₩60,356 | -0.29% | 1천 |
|---|
| 2026.04.20 | ₩60,463 | ₩60,485 | ₩60,412 | ₩60,485 | +0.04% | 1.4천 |
|---|
| 2026.04.17 | ₩60,410 | ₩60,557 | ₩60,303 | ₩60,375 | -0.06% | 3.4천 |
|---|
| 2026.04.16 | ₩59,313 | ₩59,610 | ₩59,313 | ₩59,610 | +0.50% | 9.4천 |
|---|
| 2026.04.15 | ₩59,005 | ₩59,286 | ₩58,925 | ₩59,267 | +0.44% | 7.8천 |
|---|
| 2026.04.14 | ₩58,490 | ₩58,884 | ₩58,470 | ₩58,803 | +0.54% | 8천 |
|---|
| 2026.04.13 | ₩57,466 | ₩58,282 | ₩57,466 | ₩58,282 | +1.42% | 1.9천 |
|---|
| 2026.04.10 | ₩57,620 | ₩57,620 | ₩57,373 | ₩57,407 | -0.37% | 5천 |
|---|
| 2026.04.09 | ₩57,299 | ₩57,707 | ₩57,299 | ₩57,706 | +0.71% | 3.1천 |
|---|
| 2026.04.08 | ₩57,547 | ₩57,613 | ₩57,439 | ₩57,584 | +0.07% | 1.8천 |
|---|
| 2026.04.07 | ₩56,075 | ₩56,180 | ₩55,968 | ₩56,128 | +0.10% | 1.7천 |
|---|
| 2026.04.06 | ₩56,102 | ₩56,241 | ₩56,102 | ₩56,241 | +0.25% | 1.1천 |
|---|
| 2026.04.02 | ₩55,473 | ₩56,021 | ₩55,459 | ₩56,021 | +0.99% | 3.4천 |
|---|
| 2026.04.01 | ₩56,048 | ₩56,155 | ₩55,713 | ₩55,961 | -0.16% | 2.4천 |
|---|
| 2026.03.31 | ₩54,897 | ₩55,593 | ₩54,830 | ₩55,589 | +1.26% | 3.3천 |
|---|
| 2026.03.30 | ₩54,070 | ₩54,070 | ₩54,070 | ₩54,070 | 0.00% | 400 |
|---|
| 2026.03.27 | ₩54,857 | ₩54,891 | ₩54,108 | ₩54,262 | -1.09% | 4.3천 |
|---|
| 2026.03.26 | ₩55,526 | ₩55,874 | ₩55,312 | ₩55,340 | -0.33% | 5.7천 |
|---|
| 2026.03.25 | ₩56,002 | ₩56,128 | ₩56,002 | ₩56,064 | +0.11% | 800 |
|---|
| 2026.03.24 | ₩55,821 | ₩55,821 | ₩55,697 | ₩55,697 | -0.22% | 600 |
|---|
| 2026.03.23 | ₩56,416 | ₩56,416 | ₩55,929 | ₩55,929 | -0.86% | 1.4천 |
|---|
| 2026.03.20 | ₩55,245 | ₩55,245 | ₩55,240 | ₩55,240 | -0.01% | 1.1천 |
|---|
| 2026.03.19 | ₩55,894 | ₩56,028 | ₩55,755 | ₩55,982 | +0.16% | 700 |
|---|
| 2026.03.18 | ₩56,431 | ₩56,431 | ₩56,069 | ₩56,069 | -0.64% | 1.1천 |
|---|
| 2026.03.17 | ₩56,757 | ₩57,145 | ₩56,757 | ₩56,812 | +0.10% | 2.9천 |
|---|
| 2026.03.16 | ₩56,663 | ₩56,724 | ₩56,558 | ₩56,650 | -0.02% | 2.5천 |
|---|
| 2026.03.13 | ₩56,028 | ₩56,114 | ₩56,028 | ₩56,114 | +0.15% | 200 |
|---|
| 2026.03.12 | ₩56,663 | ₩56,663 | ₩56,431 | ₩56,431 | -0.41% | 6.4천 |
|---|
| 2026.03.11 | ₩57,199 | ₩57,245 | ₩57,014 | ₩57,245 | +0.08% | 4.1천 |
|---|
| 2026.03.10 | ₩57,593 | ₩57,827 | ₩57,245 | ₩57,245 | -0.60% | 1.9천 |
|---|
| 2026.03.09 | ₩56,382 | ₩57,587 | ₩56,061 | ₩57,505 | +1.99% | 8.3천 |
|---|
| 2026.03.06 | ₩56,918 | ₩57,239 | ₩56,904 | ₩57,118 | +0.35% | 1.7천 |
|---|
| 2026.03.05 | ₩57,777 | ₩57,868 | ₩57,560 | ₩57,868 | +0.16% | 900 |
|---|
| 2026.03.04 | ₩57,787 | ₩58,175 | ₩57,680 | ₩58,098 | +0.54% | 6.1천 |
|---|
| 2026.03.03 | ₩57,446 | ₩58,042 | ₩57,292 | ₩57,758 | +0.54% | 3.1천 |
|---|
| 2026.03.02 | ₩58,001 | ₩58,349 | ₩57,781 | ₩58,258 | +0.44% | 6.6천 |
|---|
| 2026.02.27 | ₩58,028 | ₩58,133 | ₩57,935 | ₩58,133 | +0.18% | 1.8천 |
|---|
| 2026.02.26 | ₩58,617 | ₩58,617 | ₩58,438 | ₩58,438 | -0.31% | 900 |
|---|
| 2026.02.25 | ₩58,545 | ₩58,618 | ₩58,545 | ₩58,618 | +0.13% | 200 |
|---|
| 2026.02.24 | ₩58,169 | ₩58,228 | ₩58,129 | ₩58,189 | +0.03% | 1.7천 |
|---|
| 2026.02.23 | ₩58,162 | ₩58,162 | ₩57,553 | ₩57,567 | -1.02% | 900 |
|---|
| 2026.02.20 | ₩58,027 | ₩58,309 | ₩57,988 | ₩58,309 | +0.49% | 6천 |
|---|
| 2026.02.19 | ₩57,921 | ₩58,149 | ₩57,801 | ₩58,000 | +0.14% | 6.3천 |
|---|
| 2026.02.18 | ₩58,496 | ₩58,496 | ₩58,256 | ₩58,304 | -0.33% | 3.6천 |
|---|
| 2026.02.17 | ₩57,774 | ₩57,997 | ₩57,774 | ₩57,822 | +0.08% | 8.4천 |
|---|
| 2026.02.13 | ₩57,627 | ₩58,216 | ₩57,627 | ₩57,901 | +0.48% | 1.6천 |
|---|
| 2026.02.12 | ₩58,664 | ₩58,729 | ₩57,647 | ₩57,647 | -1.73% | 1.1천 |
|---|
| 2026.02.11 | ₩59,152 | ₩59,152 | ₩58,617 | ₩58,686 | -0.79% | 5.5천 |
|---|
| 2026.02.10 | ₩58,938 | ₩59,032 | ₩58,775 | ₩58,775 | -0.28% | 3.4천 |
|---|
| 2026.02.09 | ₩58,965 | ₩58,965 | ₩58,891 | ₩58,897 | -0.12% | 900 |
|---|
| 2026.02.06 | ₩58,229 | ₩58,633 | ₩58,229 | ₩58,633 | +0.69% | 600 |
|---|
| 2026.02.05 | ₩57,921 | ₩57,921 | ₩57,382 | ₩57,393 | -0.91% | 2.2천 |
|---|
| 2026.02.04 | ₩58,162 | ₩58,296 | ₩57,814 | ₩58,090 | -0.12% | 4.4천 |
|---|
| 2026.02.03 | ₩58,777 | ₩58,777 | ₩57,694 | ₩58,034 | -1.27% | 1.2만 |
|---|
| 2026.02.02 | ₩58,416 | ₩58,978 | ₩58,416 | ₩58,925 | +0.87% | 4천 |
|---|
| 2026.01.30 | ₩58,751 | ₩58,751 | ₩58,242 | ₩58,582 | -0.29% | 2천 |
|---|
| 2026.01.29 | ₩58,657 | ₩58,831 | ₩58,288 | ₩58,783 | +0.21% | 2천 |
|---|
| 2026.01.28 | ₩59,165 | ₩59,206 | ₩59,013 | ₩59,089 | -0.13% | 3.6천 |
|---|
| 2026.01.27 | ₩58,978 | ₩59,125 | ₩58,925 | ₩58,985 | +0.01% | 4.9천 |
|---|
| 2026.01.26 | ₩58,751 | ₩58,898 | ₩58,724 | ₩58,864 | +0.19% | 3천 |
|---|
| 2026.01.23 | ₩58,510 | ₩58,871 | ₩58,430 | ₩58,579 | +0.12% | 2천 |
|---|
| 2026.01.22 | ₩58,590 | ₩58,724 | ₩58,578 | ₩58,578 | -0.02% | 1.5천 |
|---|
| 2026.01.21 | ₩57,803 | ₩58,166 | ₩57,600 | ₩58,166 | +0.63% | 3.3천 |
|---|
| 2026.01.20 | ₩57,680 | ₩57,840 | ₩57,322 | ₩57,322 | -0.62% | 3.5천 |
|---|
| 2026.01.16 | ₩58,992 | ₩58,992 | ₩58,685 | ₩58,685 | -0.52% | 2.6천 |
|---|
| 2026.01.15 | ₩58,938 | ₩59,085 | ₩58,802 | ₩58,802 | -0.23% | 2.1천 |
|---|
| 2026.01.14 | ₩58,563 | ₩58,640 | ₩58,389 | ₩58,640 | +0.13% | 7천 |
|---|
| 2026.01.13 | ₩59,139 | ₩59,139 | ₩58,724 | ₩58,914 | -0.38% | 5.7천 |
|---|
| 2026.01.12 | ₩58,858 | ₩59,219 | ₩58,858 | ₩59,148 | +0.49% | 4.2천 |
|---|
| 2026.01.09 | ₩59,125 | ₩59,219 | ₩59,025 | ₩59,152 | +0.05% | 2천 |
|---|
| 2026.01.08 | ₩58,871 | ₩59,045 | ₩58,844 | ₩58,965 | +0.16% | 1.1만 |
|---|
| 2026.01.07 | ₩59,259 | ₩59,499 | ₩58,838 | ₩58,905 | -0.60% | 1.7만 |
|---|
| 2026.01.06 | ₩58,966 | ₩59,179 | ₩58,884 | ₩59,172 | +0.35% | 5.5천 |
|---|
| 2026.01.05 | ₩58,737 | ₩58,737 | ₩58,565 | ₩58,597 | -0.24% | 2.7천 |
|---|
| 2026.01.02 | ₩58,416 | ₩58,416 | ₩57,975 | ₩58,205 | -0.36% | 3.9천 |
|---|
| 2025.12.31 | ₩58,416 | ₩58,416 | ₩58,042 | ₩58,096 | -0.55% | 1.8만 |
|---|
| 2025.12.30 | ₩58,590 | ₩58,634 | ₩58,483 | ₩58,513 | -0.13% | 1.3천 |
|---|
| 2025.12.29 | ₩59,875 | ₩59,942 | ₩59,820 | ₩59,876 | +0.00% | 6천 |
|---|
| 2025.12.26 | ₩60,089 | ₩60,196 | ₩60,089 | ₩60,114 | +0.04% | 2.3천 |
|---|
| 2025.12.24 | ₩59,955 | ₩60,169 | ₩59,955 | ₩60,102 | +0.25% | 2.4천 |
|---|
| 2025.12.23 | ₩59,687 | ₩59,861 | ₩59,687 | ₩59,859 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩59,580 | ₩59,808 | ₩59,567 | ₩59,721 | +0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩58,737 | ₩59,380 | ₩58,737 | ₩59,317 | +0.99% | 4만 |
|---|
| 2025.12.18 | ₩59,045 | ₩59,179 | ₩58,838 | ₩58,838 | -0.35% | 111.4만 |
|---|
| 2025.12.17 | ₩59,192 | ₩59,192 | ₩58,470 | ₩58,511 | -1.15% | 5.4천 |
|---|
| 2025.12.16 | ₩59,072 | ₩59,072 | ₩58,751 | ₩59,036 | -0.06% | 7.3천 |
|---|
| 2025.12.15 | ₩59,580 | ₩59,580 | ₩59,072 | ₩59,182 | -0.67% | 4.9천 |
|---|
| 2025.12.12 | ₩59,928 | ₩59,942 | ₩59,179 | ₩59,275 | -1.09% | 7.1천 |
|---|
| 2025.12.11 | ₩59,406 | ₩59,901 | ₩59,406 | ₩59,888 | +0.81% | 2.3천 |
|---|
| 2025.12.10 | ₩59,286 | ₩59,821 | ₩59,132 | ₩59,764 | +0.81% | 6.1천 |
|---|
| 2025.12.09 | ₩59,286 | ₩59,339 | ₩59,196 | ₩59,196 | -0.15% | 8.6천 |
|---|
| 2025.12.08 | ₩59,393 | ₩59,393 | ₩59,099 | ₩59,182 | -0.36% | 4천 |
|---|
| 2025.12.05 | ₩59,553 | ₩59,687 | ₩59,421 | ₩59,475 | -0.13% | 3.3천 |
|---|
| 2025.12.04 | ₩59,192 | ₩59,313 | ₩59,160 | ₩59,273 | +0.14% | 4.7천 |
|---|
| 2025.12.03 | ₩59,125 | ₩59,326 | ₩59,058 | ₩59,206 | +0.14% | 7.4천 |
|---|
| 2025.12.02 | ₩58,978 | ₩59,085 | ₩58,804 | ₩58,989 | +0.02% | 1.4만 |
|---|
| 2025.12.01 | ₩58,764 | ₩59,018 | ₩58,660 | ₩58,759 | -0.01% | 7.8천 |
|---|
| 2025.11.28 | ₩58,831 | ₩59,009 | ₩58,831 | ₩58,963 | +0.23% | 1.6천 |
|---|
| 2025.11.26 | ₩58,563 | ₩58,884 | ₩58,557 | ₩58,747 | +0.31% | 3.1만 |
|---|
| 2025.11.25 | ₩57,680 | ₩58,412 | ₩57,680 | ₩58,393 | +1.24% | 9.5천 |
|---|
| 2025.11.24 | ₩57,426 | ₩57,827 | ₩57,426 | ₩57,706 | +0.49% | 5천 |
|---|
| 2025.11.21 | ₩56,423 | ₩57,252 | ₩56,330 | ₩56,958 | +0.95% | 7.6천 |
|---|
| 2025.11.20 | ₩57,908 | ₩57,948 | ₩56,135 | ₩56,135 | -3.06% | 6천 |
|---|
| 2025.11.19 | ₩57,212 | ₩57,359 | ₩56,918 | ₩56,978 | -0.41% | 6.2천 |
|---|
| 2025.11.18 | ₩56,998 | ₩57,145 | ₩56,923 | ₩56,923 | -0.13% | 4.4천 |
|---|
| 2025.11.17 | ₩57,573 | ₩57,623 | ₩57,038 | ₩57,236 | -0.59% | 7.1천 |
|---|
| 2025.11.14 | ₩57,547 | ₩58,323 | ₩57,547 | ₩58,017 | +0.82% | 6.1천 |
|---|
| 2025.11.13 | ₩58,644 | ₩58,644 | ₩58,075 | ₩58,084 | -0.95% | 4.8천 |
|---|
| 2025.11.12 | ₩59,052 | ₩59,052 | ₩58,938 | ₩58,951 | -0.17% | 1.3천 |
|---|
| 2025.11.11 | ₩58,737 | ₩58,818 | ₩58,717 | ₩58,764 | +0.05% | 2.9천 |
|---|
| 2025.11.10 | ₩58,456 | ₩58,737 | ₩58,175 | ₩58,641 | +0.32% | 4.2천 |
|---|
| 2025.11.07 | ₩57,272 | ₩58,015 | ₩57,160 | ₩57,904 | +1.10% | 7.1천 |
|---|
| 2025.11.06 | ₩57,881 | ₩57,881 | ₩57,734 | ₩57,791 | -0.15% | 7.5천 |
|---|
| 2025.11.05 | ₩58,443 | ₩58,764 | ₩58,443 | ₩58,562 | +0.20% | 6.3천 |
|---|
| 2025.11.04 | ₩58,617 | ₩58,617 | ₩58,332 | ₩58,348 | -0.46% | 9.3천 |
|---|
| 2025.11.03 | ₩59,099 | ₩59,191 | ₩59,099 | ₩59,119 | +0.03% | 4.8천 |
|---|
| 2025.10.31 | ₩56,061 | ₩59,299 | ₩56,061 | ₩59,222 | +5.64% | 3만 |
|---|
| 2025.10.30 | ₩59,433 | ₩59,540 | ₩58,978 | ₩59,004 | -0.72% | 4.1천 |
|---|
| 2025.10.29 | ₩59,727 | ₩59,727 | ₩56,088 | ₩59,471 | -0.43% | 1.2만 |
|---|
| 2025.10.28 | ₩59,533 | ₩59,701 | ₩59,527 | ₩59,654 | +0.20% | 7천 |
|---|
| 2025.10.27 | ₩59,380 | ₩59,527 | ₩59,259 | ₩59,524 | +0.24% | 6.5천 |
|---|
| 2025.10.24 | ₩58,911 | ₩59,018 | ₩58,899 | ₩58,899 | -0.02% | 188.3만 |
|---|
| 2025.10.23 | ₩58,282 | ₩58,751 | ₩58,282 | ₩58,612 | +0.56% | 6.4천 |
|---|
| 2025.10.22 | ₩58,537 | ₩58,577 | ₩58,256 | ₩58,257 | -0.48% | 1.9만 |
|---|
| 2025.10.21 | ₩58,189 | ₩58,590 | ₩58,189 | ₩58,579 | +0.67% | 180.6만 |
|---|
| 2025.10.20 | ₩57,988 | ₩58,379 | ₩57,988 | ₩58,340 | +0.61% | 4.6천 |
|---|
| 2025.10.17 | ₩57,025 | ₩57,648 | ₩57,025 | ₩57,648 | +1.09% | 1.6천 |
|---|
| 2025.10.16 | ₩57,279 | ₩57,600 | ₩57,105 | ₩57,259 | -0.04% | 3.6천 |
|---|
| 2025.10.15 | ₩57,894 | ₩58,028 | ₩57,413 | ₩57,599 | -0.51% | 7.4천 |
|---|
| 2025.10.14 | ₩57,181 | ₩57,533 | ₩57,181 | ₩57,480 | +0.52% | 2.2천 |
|---|
| 2025.10.13 | ₩57,292 | ₩57,520 | ₩57,292 | ₩57,423 | +0.23% | 4천 |
|---|
| 2025.10.10 | ₩58,296 | ₩58,296 | ₩56,662 | ₩56,662 | -2.80% | 8.3천 |
|---|