시장 데이터를 불러오는 중
전체 종목
Capital Group Dividend Growers ETF 과거 주가
Capital Group Dividend Growers ETF · CGDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Dividend Growers ETF · CGDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,983 | ₩50,077 | ₩49,943 | ₩50,063 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,648 | ₩49,916 | ₩49,561 | ₩49,916 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,835 | ₩49,876 | ₩49,675 | ₩49,795 | -0.08% | 73.7만 |
| 2026.10.06 | ₩50,050 | ₩50,259 | ₩49,996 | ₩50,077 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,701 | ₩49,910 | ₩49,407 | ₩49,876 | +0.35% | 118만 |
| 2026.10.02 | ₩49,514 | ₩49,768 | ₩49,447 | ₩49,701 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,474 | ₩49,487 | ₩49,105 | ₩49,299 | -0.35% | 165.1만 |
| 2026.09.30 | ₩50,077 | ₩50,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,621 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,211 | ₩50,278 | ₩49,989 | ₩50,211 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,358 | ₩50,519 | ₩50,204 | ₩50,358 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,398 | ₩50,539 | ₩50,224 | ₩50,492 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,331 | ₩50,452 | ₩50,144 | ₩50,304 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,626 | ₩50,638 | ₩50,304 | ₩50,371 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩51,015 | ₩51,015 | ₩50,787 | ₩50,881 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,934 | ₩50,968 | ₩50,659 | ₩50,881 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,639 | ₩50,706 | ₩50,527 | ₩50,639 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,934 | ₩50,948 | ₩50,726 | ₩50,881 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,961 | ₩50,994 | ₩50,299 | ₩50,559 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,948 | ₩50,948 | ₩50,740 | ₩50,840 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,296 | ₩51,309 | ₩51,055 | ₩51,122 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,443 | ₩51,484 | ₩51,229 | ₩51,296 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩51,175 | ₩51,236 | ₩50,968 | ₩51,041 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,497 | ₩51,630 | ₩51,122 | ₩51,242 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,752 | ₩51,839 | ₩51,604 | ₩51,631 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,765 | ₩51,959 | ₩51,711 | ₩51,819 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,899 | ₩52,046 | ₩51,644 | ₩52,033 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,658 | ₩51,733 | ₩51,497 | ₩51,711 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,765 | ₩51,798 | ₩51,450 | ₩51,524 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,926 | ₩51,926 | ₩51,638 | ₩51,685 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩52,113 | ₩52,131 | ₩51,798 | ₩51,819 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,912 | ₩51,993 | ₩51,765 | ₩51,953 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩52,194 | ₩52,314 | ₩52,107 | ₩52,113 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,207 | ₩52,274 | ₩52,033 | ₩52,221 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩52,046 | ₩52,160 | ₩52,006 | ₩52,140 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩52,140 | ₩52,200 | ₩52,060 | ₩52,140 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,845 | ₩52,120 | ₩51,792 | ₩51,805 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩52,046 | ₩52,154 | ₩51,939 | ₩52,006 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,966 | ₩52,020 | ₩51,778 | ₩51,792 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩52,113 | ₩52,174 | ₩51,912 | ₩51,953 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,301 | ₩52,301 | ₩52,100 | ₩52,180 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,247 | ₩52,462 | ₩52,234 | ₩52,355 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩52,087 | ₩52,140 | ₩51,993 | ₩52,087 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩52,113 | ₩52,160 | ₩51,946 | ₩51,993 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩52,046 | ₩52,125 | ₩51,973 | ₩52,033 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩52,194 | ₩52,281 | ₩52,087 | ₩52,261 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩52,113 | ₩52,261 | ₩51,845 | ₩51,926 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩52,140 | ₩52,140 | ₩51,798 | ₩51,899 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,457 | ₩51,912 | ₩51,323 | ₩51,819 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,417 | ₩51,423 | ₩51,175 | ₩51,336 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,417 | ₩51,490 | ₩50,988 | ₩51,376 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,390 | ₩51,577 | ₩51,135 | ₩51,497 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,457 | ₩51,631 | ₩51,048 | ₩51,082 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,216 | ₩51,651 | ₩51,216 | ₩51,537 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,470 | ₩51,524 | ₩51,155 | ₩51,242 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩51,149 | ₩51,417 | ₩51,094 | ₩51,229 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,840 | ₩51,061 | ₩50,787 | ₩50,907 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩51,149 | ₩51,323 | ₩51,149 | ₩51,229 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,827 | ₩51,028 | ₩50,559 | ₩50,948 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,787 | ₩50,867 | ₩50,452 | ₩50,505 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,720 | ₩51,001 | ₩50,613 | ₩50,706 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,532 | ₩50,961 | ₩50,492 | ₩50,934 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,639 | ₩50,793 | ₩50,532 | ₩50,733 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,773 | ₩50,881 | ₩50,479 | ₩50,479 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,639 | ₩50,787 | ₩50,508 | ₩50,519 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,693 | ₩50,706 | ₩50,412 | ₩50,666 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,680 | ₩50,814 | ₩50,606 | ₩50,639 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,706 | ₩50,740 | ₩50,499 | ₩50,653 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩51,162 | ₩51,256 | ₩50,887 | ₩50,961 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩51,028 | ₩51,055 | ₩50,780 | ₩51,015 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,599 | ₩50,894 | ₩50,445 | ₩50,760 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩50,090 | ₩50,217 | ₩49,943 | ₩50,010 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,251 | ₩50,438 | ₩50,097 | ₩50,264 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,559 | ₩50,773 | ₩50,345 | ₩50,773 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,251 | ₩50,519 | ₩50,157 | ₩50,264 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,264 | ₩50,572 | ₩50,224 | ₩50,318 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩50,010 | ₩50,123 | ₩49,815 | ₩49,983 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,809 | ₩50,117 | ₩49,775 | ₩49,983 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩50,170 | ₩50,351 | ₩50,157 | ₩50,157 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,304 | ₩50,324 | ₩50,090 | ₩50,157 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,666 | ₩50,793 | ₩49,922 | ₩50,077 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,787 | ₩50,867 | ₩50,505 | ₩50,586 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩51,041 | ₩51,041 | ₩50,592 | ₩50,639 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,492 | ₩50,767 | ₩50,345 | ₩50,706 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,916 | ₩50,546 | ₩49,782 | ₩50,318 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,728 | ₩49,976 | ₩49,487 | ₩49,527 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,768 | ₩50,010 | ₩49,266 | ₩49,876 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,862 | ₩49,929 | ₩49,467 | ₩49,500 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩50,077 | ₩50,130 | ₩49,554 | ₩49,554 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩50,090 | ₩50,220 | ₩50,016 | ₩50,170 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩50,130 | ₩50,278 | ₩49,916 | ₩49,943 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,983 | ₩50,190 | ₩49,904 | ₩50,170 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,782 | ₩50,016 | ₩49,675 | ₩49,782 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩50,090 | ₩50,144 | ₩49,949 | ₩50,036 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩50,010 | ₩50,231 | ₩49,916 | ₩50,063 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,318 | ₩50,412 | ₩50,170 | ₩50,224 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,586 | ₩50,619 | ₩50,264 | ₩50,304 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,318 | ₩50,398 | ₩50,190 | ₩50,251 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,956 | ₩50,371 | ₩49,822 | ₩50,304 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,795 | ₩50,278 | ₩49,795 | ₩50,237 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,862 | ₩50,036 | ₩49,742 | ₩49,822 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,835 | ₩50,050 | ₩49,763 | ₩50,036 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,956 | ₩49,956 | ₩49,594 | ₩49,594 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩50,184 | ₩50,432 | ₩50,170 | ₩50,345 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,862 | ₩50,064 | ₩49,768 | ₩50,023 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,876 | ₩50,070 | ₩49,633 | ₩49,969 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,809 | ₩49,983 | ₩49,809 | ₩49,902 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,822 | ₩49,842 | ₩49,648 | ₩49,688 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,197 | ₩50,197 | ₩49,608 | ₩49,621 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,264 | ₩50,421 | ₩50,197 | ₩50,371 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,688 | ₩49,835 | ₩49,480 | ₩49,728 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,675 | ₩49,809 | ₩49,293 | ₩49,447 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩50,090 | ₩50,184 | ₩49,882 | ₩49,889 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,567 | ₩50,157 | ₩49,527 | ₩50,077 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,366 | ₩49,427 | ₩49,112 | ₩49,259 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,500 | ₩49,581 | ₩49,326 | ₩49,447 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,567 | ₩49,809 | ₩49,407 | ₩49,407 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,755 | ₩49,795 | ₩49,494 | ₩49,661 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,581 | ₩49,822 | ₩49,259 | ₩49,661 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,567 | ₩49,701 | ₩49,384 | ₩49,487 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,862 | ₩50,023 | ₩49,219 | ₩49,313 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩50,036 | ₩50,070 | ₩49,869 | ₩49,989 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,876 | ₩50,192 | ₩49,876 | ₩50,077 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,835 | ₩49,909 | ₩49,608 | ₩49,742 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,996 | ₩49,996 | ₩49,721 | ₩49,809 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,809 | ₩49,996 | ₩49,721 | ₩49,969 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,447 | ₩49,902 | ₩49,433 | ₩49,902 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,902 | ₩49,996 | ₩49,601 | ₩49,675 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,393 | ₩49,882 | ₩49,346 | ₩49,688 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,527 | ₩49,654 | ₩49,353 | ₩49,621 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,388 | ₩48,636 | ₩48,160 | ₩48,589 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,428 | ₩48,529 | ₩48,268 | ₩48,495 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,839 | ₩48,415 | ₩47,772 | ₩48,361 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,442 | ₩48,482 | ₩48,167 | ₩48,321 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,705 | ₩48,134 | ₩47,443 | ₩48,107 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,638 | ₩47,678 | ₩47,102 | ₩47,289 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,370 | ₩47,571 | ₩47,008 | ₩47,102 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,651 | ₩47,946 | ₩47,376 | ₩47,410 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩48,080 | ₩48,127 | ₩47,758 | ₩47,946 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩47,088 | ₩47,765 | ₩46,944 | ₩47,517 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,490 | ₩47,939 | ₩47,283 | ₩47,490 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,638 | ₩47,752 | ₩46,720 | ₩46,928 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,343 | ₩47,973 | ₩47,330 | ₩47,785 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,469 | ₩48,469 | ₩47,772 | ₩47,772 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,964 | ₩48,998 | ₩48,676 | ₩48,683 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,522 | ₩48,690 | ₩48,422 | ₩48,576 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,509 | ₩48,649 | ₩48,020 | ₩48,067 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,348 | ₩48,455 | ₩48,160 | ₩48,174 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,790 | ₩48,825 | ₩48,475 | ₩48,670 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩49,072 | ₩49,427 | ₩48,817 | ₩48,897 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,268 | ₩49,072 | ₩47,859 | ₩48,991 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,509 | ₩48,857 | ₩48,261 | ₩48,683 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,299 | ₩49,460 | ₩48,670 | ₩49,045 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,688 | ₩49,755 | ₩49,326 | ₩49,648 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,259 | ₩49,587 | ₩48,683 | ₩49,447 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,224 | ₩50,552 | ₩50,103 | ₩50,385 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,706 | ₩50,867 | ₩50,613 | ₩50,787 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,894 | ₩50,894 | ₩50,532 | ₩50,800 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,773 | ₩50,874 | ₩50,559 | ₩50,854 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,371 | ₩50,653 | ₩50,264 | ₩50,572 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,519 | ₩50,717 | ₩50,204 | ₩50,358 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,345 | ₩50,639 | ₩50,224 | ₩50,613 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,318 | ₩50,345 | ₩50,123 | ₩50,318 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,572 | ₩50,680 | ₩50,391 | ₩50,479 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,425 | ₩50,539 | ₩50,070 | ₩50,465 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,371 | ₩50,659 | ₩50,197 | ₩50,505 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,827 | ₩50,921 | ₩50,345 | ₩50,438 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,680 | ₩50,747 | ₩50,425 | ₩50,693 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,425 | ₩50,528 | ₩50,331 | ₩50,371 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩50,023 | ₩50,311 | ₩49,956 | ₩50,224 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,340 | ₩49,943 | ₩49,340 | ₩49,902 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩49,031 | ₩49,206 | ₩48,763 | ₩48,857 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,326 | ₩49,420 | ₩48,984 | ₩49,286 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩49,031 | ₩49,159 | ₩48,569 | ₩48,924 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,978 | ₩49,239 | ₩48,978 | ₩49,192 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩49,072 | ₩49,179 | ₩48,603 | ₩48,884 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,380 | ₩49,527 | ₩48,872 | ₩49,286 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,286 | ₩49,299 | ₩48,978 | ₩49,125 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩49,152 | ₩49,431 | ₩49,151 | ₩49,407 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,897 | ₩49,098 | ₩48,897 | ₩49,005 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,616 | ₩48,838 | ₩48,515 | ₩48,804 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,830 | ₩48,998 | ₩48,603 | ₩48,656 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,522 | ₩48,850 | ₩48,281 | ₩48,683 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,830 | ₩48,844 | ₩48,375 | ₩48,428 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,232 | ₩49,361 | ₩49,112 | ₩49,286 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,286 | ₩49,413 | ₩49,165 | ₩49,259 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,924 | ₩49,045 | ₩48,824 | ₩49,045 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩49,112 | ₩49,239 | ₩48,777 | ₩48,897 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,871 | ₩49,085 | ₩48,830 | ₩49,085 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,616 | ₩48,897 | ₩48,616 | ₩48,857 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,335 | ₩48,576 | ₩48,321 | ₩48,509 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,670 | ₩48,734 | ₩48,348 | ₩48,375 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,522 | ₩48,763 | ₩48,522 | ₩48,723 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,241 | ₩48,518 | ₩48,080 | ₩48,469 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩48,067 | ₩48,187 | ₩47,899 | ₩48,187 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩48,000 | ₩48,103 | ₩47,732 | ₩47,758 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩48,134 | ₩48,160 | ₩48,013 | ₩48,040 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩48,053 | ₩48,134 | ₩47,939 | ₩48,053 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩48,174 | ₩48,174 | ₩48,000 | ₩48,147 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,201 | ₩48,335 | ₩48,135 | ₩48,294 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩48,080 | ₩48,196 | ₩48,045 | ₩48,187 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,892 | ₩48,046 | ₩47,825 | ₩48,026 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,665 | ₩47,926 | ₩47,624 | ₩47,772 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,705 | ₩47,758 | ₩47,450 | ₩47,557 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,624 | ₩47,665 | ₩47,276 | ₩47,330 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,799 | ₩47,799 | ₩47,437 | ₩47,584 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,933 | ₩48,013 | ₩47,705 | ₩47,825 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,933 | ₩47,933 | ₩47,484 | ₩47,584 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,812 | ₩48,046 | ₩47,732 | ₩47,973 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,316 | ₩47,886 | ₩47,289 | ₩47,758 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,490 | ₩47,557 | ₩47,336 | ₩47,356 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,691 | ₩47,691 | ₩47,383 | ₩47,437 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,718 | ₩47,805 | ₩47,522 | ₩47,531 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,745 | ₩47,785 | ₩47,551 | ₩47,665 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,571 | ₩47,778 | ₩47,510 | ₩47,732 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,584 | ₩47,584 | ₩47,283 | ₩47,383 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,758 | ₩47,758 | ₩47,430 | ₩47,437 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,785 | ₩47,959 | ₩47,679 | ₩47,946 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,423 | ₩47,892 | ₩47,423 | ₩47,758 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,914 | ₩47,370 | ₩46,780 | ₩47,343 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,472 | ₩46,769 | ₩46,445 | ₩46,686 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩46,123 | ₩46,659 | ₩46,030 | ₩46,472 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,780 | ₩46,887 | ₩45,876 | ₩45,896 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,458 | ₩46,653 | ₩46,237 | ₩46,432 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,499 | ₩46,680 | ₩46,251 | ₩46,472 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩47,008 | ₩47,129 | ₩46,566 | ₩46,726 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,954 | ₩47,289 | ₩46,820 | ₩47,182 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,691 | ₩47,717 | ₩47,222 | ₩47,289 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,718 | ₩47,899 | ₩47,711 | ₩47,758 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,423 | ₩47,646 | ₩47,370 | ₩47,571 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩47,088 | ₩47,309 | ₩46,941 | ₩47,276 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,499 | ₩46,847 | ₩46,331 | ₩46,834 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,780 | ₩46,780 | ₩46,499 | ₩46,579 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,525 | ₩46,886 | ₩46,525 | ₩46,767 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,418 | ₩46,673 | ₩46,338 | ₩46,418 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,780 | ₩46,780 | ₩46,438 | ₩46,619 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,780 | ₩46,814 | ₩46,539 | ₩46,726 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,861 | ₩46,981 | ₩46,760 | ₩46,820 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,289 | ₩47,296 | ₩46,807 | ₩47,048 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,477 | ₩47,477 | ₩47,236 | ₩47,330 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,410 | ₩47,435 | ₩47,236 | ₩47,410 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,196 | ₩47,236 | ₩47,110 | ₩47,129 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,874 | ₩47,055 | ₩46,827 | ₩46,928 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,861 | ₩46,901 | ₩46,566 | ₩46,740 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,981 | ₩46,981 | ₩46,740 | ₩46,793 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,847 | ₩47,021 | ₩46,847 | ₩46,995 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,432 | ₩46,659 | ₩46,345 | ₩46,606 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,807 | ₩46,807 | ₩46,284 | ₩46,418 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,619 | ₩46,788 | ₩46,324 | ₩46,592 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,936 | ₩46,525 | ₩45,829 | ₩46,365 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩46,137 | ₩46,298 | ₩45,976 | ₩46,190 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,606 | ₩46,606 | ₩45,613 | ₩45,614 | -2.13% | 52.7만 |
|---|