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 | ₩49,838 | ₩49,931 | ₩49,798 | ₩49,918 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,504 | ₩49,771 | ₩49,417 | ₩49,771 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,691 | ₩49,731 | ₩49,530 | ₩49,651 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,904 | ₩50,113 | ₩49,851 | ₩49,931 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,557 | ₩49,765 | ₩49,263 | ₩49,731 | +0.35% | 118만 |
| 2026.10.02 | ₩49,370 | ₩49,624 | ₩49,303 | ₩49,557 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,330 | ₩49,343 | ₩48,962 | ₩49,156 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,931 | ₩49,931 | ₩49,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,477 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,065 | ₩50,132 | ₩49,844 | ₩50,065 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,212 | ₩50,372 | ₩50,058 | ₩50,212 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,252 | ₩50,392 | ₩50,078 | ₩50,345 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,185 | ₩50,305 | ₩49,998 | ₩50,158 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,479 | ₩50,491 | ₩50,158 | ₩50,225 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,866 | ₩50,866 | ₩50,639 | ₩50,733 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,786 | ₩50,820 | ₩50,512 | ₩50,733 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,492 | ₩50,559 | ₩50,380 | ₩50,492 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,786 | ₩50,800 | ₩50,579 | ₩50,733 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,813 | ₩50,846 | ₩50,153 | ₩50,412 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,800 | ₩50,800 | ₩50,593 | ₩50,693 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,147 | ₩51,160 | ₩50,907 | ₩50,973 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,294 | ₩51,334 | ₩51,080 | ₩51,147 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩51,027 | ₩51,087 | ₩50,820 | ₩50,893 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,347 | ₩51,480 | ₩50,973 | ₩51,094 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,601 | ₩51,688 | ₩51,454 | ₩51,481 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,615 | ₩51,808 | ₩51,561 | ₩51,668 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,748 | ₩51,895 | ₩51,494 | ₩51,882 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,508 | ₩51,583 | ₩51,347 | ₩51,561 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,615 | ₩51,648 | ₩51,301 | ₩51,374 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,775 | ₩51,775 | ₩51,488 | ₩51,535 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,962 | ₩51,979 | ₩51,648 | ₩51,668 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,762 | ₩51,842 | ₩51,615 | ₩51,802 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩52,042 | ₩52,163 | ₩51,955 | ₩51,962 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,056 | ₩52,122 | ₩51,882 | ₩52,069 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,895 | ₩52,009 | ₩51,855 | ₩51,989 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩51,989 | ₩52,049 | ₩51,909 | ₩51,989 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,695 | ₩51,969 | ₩51,641 | ₩51,655 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,895 | ₩52,002 | ₩51,788 | ₩51,855 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,815 | ₩51,869 | ₩51,628 | ₩51,641 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,962 | ₩52,022 | ₩51,762 | ₩51,802 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,149 | ₩52,149 | ₩51,949 | ₩52,029 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,096 | ₩52,309 | ₩52,082 | ₩52,203 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,935 | ₩51,989 | ₩51,842 | ₩51,935 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,962 | ₩52,009 | ₩51,795 | ₩51,842 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,895 | ₩51,974 | ₩51,822 | ₩51,882 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩52,042 | ₩52,129 | ₩51,935 | ₩52,109 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,962 | ₩52,109 | ₩51,695 | ₩51,775 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩51,989 | ₩51,989 | ₩51,648 | ₩51,748 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,307 | ₩51,762 | ₩51,174 | ₩51,668 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,267 | ₩51,274 | ₩51,027 | ₩51,187 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,267 | ₩51,341 | ₩50,840 | ₩51,227 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,241 | ₩51,428 | ₩50,987 | ₩51,347 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,307 | ₩51,481 | ₩50,900 | ₩50,933 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,067 | ₩51,501 | ₩51,067 | ₩51,388 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,321 | ₩51,374 | ₩51,007 | ₩51,094 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩51,000 | ₩51,267 | ₩50,945 | ₩51,080 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,693 | ₩50,913 | ₩50,639 | ₩50,760 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩51,000 | ₩51,174 | ₩51,000 | ₩51,080 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,679 | ₩50,880 | ₩50,412 | ₩50,800 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,639 | ₩50,719 | ₩50,305 | ₩50,359 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,573 | ₩50,853 | ₩50,466 | ₩50,559 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,385 | ₩50,813 | ₩50,345 | ₩50,786 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,492 | ₩50,646 | ₩50,385 | ₩50,586 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,626 | ₩50,733 | ₩50,332 | ₩50,332 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,492 | ₩50,639 | ₩50,361 | ₩50,372 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,546 | ₩50,559 | ₩50,265 | ₩50,519 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,532 | ₩50,666 | ₩50,459 | ₩50,492 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,559 | ₩50,593 | ₩50,352 | ₩50,506 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩51,013 | ₩51,107 | ₩50,740 | ₩50,813 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,880 | ₩50,907 | ₩50,633 | ₩50,866 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,452 | ₩50,746 | ₩50,299 | ₩50,613 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,945 | ₩50,071 | ₩49,798 | ₩49,864 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,105 | ₩50,292 | ₩49,951 | ₩50,118 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,412 | ₩50,626 | ₩50,198 | ₩50,626 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,105 | ₩50,372 | ₩50,011 | ₩50,118 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,118 | ₩50,426 | ₩50,078 | ₩50,172 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,864 | ₩49,978 | ₩49,671 | ₩49,838 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,664 | ₩49,971 | ₩49,631 | ₩49,838 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩50,025 | ₩50,205 | ₩50,011 | ₩50,011 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,158 | ₩50,178 | ₩49,945 | ₩50,011 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,519 | ₩50,646 | ₩49,778 | ₩49,931 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,639 | ₩50,719 | ₩50,359 | ₩50,439 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,893 | ₩50,893 | ₩50,446 | ₩50,492 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,345 | ₩50,619 | ₩50,198 | ₩50,559 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,771 | ₩50,399 | ₩49,637 | ₩50,172 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,584 | ₩49,831 | ₩49,343 | ₩49,383 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,624 | ₩49,864 | ₩49,123 | ₩49,731 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,717 | ₩49,784 | ₩49,323 | ₩49,357 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,931 | ₩49,985 | ₩49,410 | ₩49,410 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,945 | ₩50,074 | ₩49,871 | ₩50,025 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,985 | ₩50,132 | ₩49,771 | ₩49,798 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,838 | ₩50,045 | ₩49,759 | ₩50,025 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,637 | ₩49,871 | ₩49,530 | ₩49,637 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,945 | ₩49,998 | ₩49,804 | ₩49,891 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,864 | ₩50,085 | ₩49,771 | ₩49,918 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,172 | ₩50,265 | ₩50,025 | ₩50,078 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,439 | ₩50,472 | ₩50,118 | ₩50,158 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,172 | ₩50,252 | ₩50,045 | ₩50,105 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,811 | ₩50,225 | ₩49,677 | ₩50,158 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,651 | ₩50,132 | ₩49,651 | ₩50,092 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,717 | ₩49,891 | ₩49,597 | ₩49,677 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,691 | ₩49,904 | ₩49,619 | ₩49,891 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,811 | ₩49,811 | ₩49,450 | ₩49,450 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩50,038 | ₩50,285 | ₩50,025 | ₩50,198 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,717 | ₩49,919 | ₩49,624 | ₩49,878 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,731 | ₩49,924 | ₩49,489 | ₩49,824 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,664 | ₩49,838 | ₩49,664 | ₩49,757 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,677 | ₩49,697 | ₩49,504 | ₩49,544 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,051 | ₩50,051 | ₩49,464 | ₩49,477 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,118 | ₩50,275 | ₩50,051 | ₩50,225 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,544 | ₩49,691 | ₩49,337 | ₩49,584 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,530 | ₩49,664 | ₩49,150 | ₩49,303 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,945 | ₩50,038 | ₩49,737 | ₩49,744 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,423 | ₩50,011 | ₩49,383 | ₩49,931 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,223 | ₩49,283 | ₩48,969 | ₩49,116 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,357 | ₩49,437 | ₩49,183 | ₩49,303 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,423 | ₩49,664 | ₩49,263 | ₩49,263 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,611 | ₩49,651 | ₩49,350 | ₩49,517 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,437 | ₩49,677 | ₩49,116 | ₩49,517 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,423 | ₩49,557 | ₩49,240 | ₩49,343 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,717 | ₩49,878 | ₩49,076 | ₩49,170 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,891 | ₩49,924 | ₩49,724 | ₩49,844 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,731 | ₩50,046 | ₩49,731 | ₩49,931 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,691 | ₩49,764 | ₩49,464 | ₩49,597 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,851 | ₩49,851 | ₩49,577 | ₩49,664 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,664 | ₩49,851 | ₩49,577 | ₩49,824 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,303 | ₩49,757 | ₩49,290 | ₩49,757 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,757 | ₩49,851 | ₩49,457 | ₩49,530 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,250 | ₩49,737 | ₩49,203 | ₩49,544 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,383 | ₩49,510 | ₩49,210 | ₩49,477 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,248 | ₩48,495 | ₩48,021 | ₩48,448 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,288 | ₩48,388 | ₩48,127 | ₩48,355 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,700 | ₩48,274 | ₩47,633 | ₩48,221 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,301 | ₩48,341 | ₩48,027 | ₩48,181 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,566 | ₩47,994 | ₩47,306 | ₩47,967 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,499 | ₩47,540 | ₩46,965 | ₩47,152 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,232 | ₩47,433 | ₩46,871 | ₩46,965 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,513 | ₩47,807 | ₩47,239 | ₩47,272 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,940 | ₩47,987 | ₩47,620 | ₩47,807 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,952 | ₩47,626 | ₩46,807 | ₩47,379 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,352 | ₩47,800 | ₩47,145 | ₩47,352 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,499 | ₩47,613 | ₩46,584 | ₩46,791 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,205 | ₩47,833 | ₩47,192 | ₩47,646 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,328 | ₩48,328 | ₩47,633 | ₩47,633 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,822 | ₩48,856 | ₩48,535 | ₩48,542 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,381 | ₩48,548 | ₩48,281 | ₩48,435 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,368 | ₩48,508 | ₩47,880 | ₩47,927 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,208 | ₩48,314 | ₩48,021 | ₩48,034 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,648 | ₩48,683 | ₩48,335 | ₩48,528 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,929 | ₩49,283 | ₩48,675 | ₩48,755 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,127 | ₩48,929 | ₩47,720 | ₩48,849 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,368 | ₩48,715 | ₩48,121 | ₩48,542 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,156 | ₩49,317 | ₩48,528 | ₩48,902 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,544 | ₩49,611 | ₩49,183 | ₩49,504 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,116 | ₩49,443 | ₩48,542 | ₩49,303 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,078 | ₩50,406 | ₩49,958 | ₩50,238 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,559 | ₩50,719 | ₩50,466 | ₩50,639 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,746 | ₩50,746 | ₩50,385 | ₩50,653 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,626 | ₩50,726 | ₩50,412 | ₩50,706 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,225 | ₩50,506 | ₩50,118 | ₩50,426 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,372 | ₩50,570 | ₩50,058 | ₩50,212 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,198 | ₩50,492 | ₩50,078 | ₩50,466 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,172 | ₩50,198 | ₩49,978 | ₩50,172 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,426 | ₩50,532 | ₩50,245 | ₩50,332 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,279 | ₩50,392 | ₩49,924 | ₩50,319 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,225 | ₩50,512 | ₩50,051 | ₩50,359 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,679 | ₩50,773 | ₩50,198 | ₩50,292 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,532 | ₩50,599 | ₩50,279 | ₩50,546 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,279 | ₩50,381 | ₩50,185 | ₩50,225 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,878 | ₩50,165 | ₩49,811 | ₩50,078 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,196 | ₩49,798 | ₩49,196 | ₩49,757 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,889 | ₩49,063 | ₩48,622 | ₩48,715 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,183 | ₩49,276 | ₩48,842 | ₩49,143 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,889 | ₩49,016 | ₩48,428 | ₩48,782 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,836 | ₩49,096 | ₩48,836 | ₩49,049 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,929 | ₩49,036 | ₩48,461 | ₩48,742 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,236 | ₩49,383 | ₩48,730 | ₩49,143 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,143 | ₩49,156 | ₩48,836 | ₩48,983 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩49,009 | ₩49,287 | ₩49,008 | ₩49,263 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,755 | ₩48,956 | ₩48,755 | ₩48,862 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,475 | ₩48,697 | ₩48,375 | ₩48,662 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,689 | ₩48,856 | ₩48,461 | ₩48,515 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,381 | ₩48,709 | ₩48,141 | ₩48,542 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,689 | ₩48,702 | ₩48,234 | ₩48,288 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,089 | ₩49,218 | ₩48,969 | ₩49,143 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,143 | ₩49,270 | ₩49,023 | ₩49,116 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,782 | ₩48,902 | ₩48,682 | ₩48,902 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,969 | ₩49,096 | ₩48,635 | ₩48,755 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,729 | ₩48,942 | ₩48,689 | ₩48,942 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,475 | ₩48,755 | ₩48,475 | ₩48,715 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,194 | ₩48,435 | ₩48,181 | ₩48,368 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,528 | ₩48,592 | ₩48,208 | ₩48,234 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,381 | ₩48,622 | ₩48,381 | ₩48,582 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,101 | ₩48,377 | ₩47,940 | ₩48,328 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,927 | ₩48,047 | ₩47,760 | ₩48,047 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,860 | ₩47,963 | ₩47,593 | ₩47,620 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩47,994 | ₩48,021 | ₩47,874 | ₩47,900 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,914 | ₩47,994 | ₩47,800 | ₩47,914 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩48,034 | ₩48,034 | ₩47,860 | ₩48,007 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,061 | ₩48,194 | ₩47,995 | ₩48,154 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,940 | ₩48,057 | ₩47,906 | ₩48,047 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,753 | ₩47,907 | ₩47,686 | ₩47,887 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,526 | ₩47,787 | ₩47,486 | ₩47,633 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,566 | ₩47,620 | ₩47,312 | ₩47,419 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,486 | ₩47,526 | ₩47,139 | ₩47,192 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,660 | ₩47,660 | ₩47,299 | ₩47,446 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,793 | ₩47,874 | ₩47,566 | ₩47,686 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,793 | ₩47,793 | ₩47,346 | ₩47,446 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,673 | ₩47,907 | ₩47,593 | ₩47,833 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,179 | ₩47,747 | ₩47,152 | ₩47,620 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,352 | ₩47,419 | ₩47,199 | ₩47,219 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,553 | ₩47,553 | ₩47,246 | ₩47,299 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,580 | ₩47,666 | ₩47,385 | ₩47,393 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,606 | ₩47,646 | ₩47,413 | ₩47,526 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,433 | ₩47,640 | ₩47,372 | ₩47,593 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,446 | ₩47,446 | ₩47,145 | ₩47,246 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,620 | ₩47,620 | ₩47,292 | ₩47,299 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,646 | ₩47,820 | ₩47,541 | ₩47,807 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,286 | ₩47,753 | ₩47,286 | ₩47,620 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,778 | ₩47,232 | ₩46,644 | ₩47,205 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,337 | ₩46,634 | ₩46,310 | ₩46,551 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩45,990 | ₩46,524 | ₩45,896 | ₩46,337 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,644 | ₩46,751 | ₩45,742 | ₩45,762 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,324 | ₩46,517 | ₩46,103 | ₩46,297 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,364 | ₩46,544 | ₩46,117 | ₩46,337 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,871 | ₩46,992 | ₩46,431 | ₩46,591 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,818 | ₩47,152 | ₩46,684 | ₩47,045 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,553 | ₩47,578 | ₩47,085 | ₩47,152 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,580 | ₩47,760 | ₩47,573 | ₩47,620 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,286 | ₩47,507 | ₩47,232 | ₩47,433 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,952 | ₩47,172 | ₩46,805 | ₩47,139 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,364 | ₩46,711 | ₩46,197 | ₩46,698 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,644 | ₩46,644 | ₩46,364 | ₩46,444 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,390 | ₩46,750 | ₩46,390 | ₩46,631 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,284 | ₩46,537 | ₩46,203 | ₩46,284 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,644 | ₩46,644 | ₩46,304 | ₩46,484 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,644 | ₩46,678 | ₩46,404 | ₩46,591 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,724 | ₩46,845 | ₩46,624 | ₩46,684 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,152 | ₩47,159 | ₩46,671 | ₩46,912 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,339 | ₩47,339 | ₩47,099 | ₩47,192 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,272 | ₩47,298 | ₩47,099 | ₩47,272 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,059 | ₩47,099 | ₩46,973 | ₩46,992 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,738 | ₩46,918 | ₩46,691 | ₩46,791 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,724 | ₩46,765 | ₩46,431 | ₩46,604 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,845 | ₩46,845 | ₩46,604 | ₩46,658 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,711 | ₩46,885 | ₩46,711 | ₩46,858 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,297 | ₩46,524 | ₩46,210 | ₩46,471 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,671 | ₩46,671 | ₩46,150 | ₩46,284 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,484 | ₩46,652 | ₩46,190 | ₩46,457 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,803 | ₩46,390 | ₩45,696 | ₩46,230 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩46,003 | ₩46,163 | ₩45,843 | ₩46,056 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,471 | ₩46,471 | ₩45,481 | ₩45,482 | -2.13% | 52.7만 |
|---|