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 | ₩49,793 | ₩49,886 | ₩49,753 | ₩49,873 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,459 | ₩49,726 | ₩49,372 | ₩49,726 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,646 | ₩49,686 | ₩49,486 | ₩49,606 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,860 | ₩50,068 | ₩49,806 | ₩49,886 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,513 | ₩49,721 | ₩49,219 | ₩49,686 | +0.35% | 118만 |
| 2026.10.02 | ₩49,326 | ₩49,579 | ₩49,259 | ₩49,513 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,286 | ₩49,299 | ₩48,919 | ₩49,112 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,886 | ₩49,886 | ₩49,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,432 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,020 | ₩50,087 | ₩49,800 | ₩50,020 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,167 | ₩50,327 | ₩50,013 | ₩50,167 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,207 | ₩50,347 | ₩50,033 | ₩50,300 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,140 | ₩50,260 | ₩49,953 | ₩50,113 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,434 | ₩50,446 | ₩50,113 | ₩50,180 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,821 | ₩50,821 | ₩50,594 | ₩50,687 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,741 | ₩50,774 | ₩50,467 | ₩50,687 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,447 | ₩50,514 | ₩50,335 | ₩50,447 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,741 | ₩50,754 | ₩50,534 | ₩50,687 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,767 | ₩50,801 | ₩50,108 | ₩50,367 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,754 | ₩50,754 | ₩50,547 | ₩50,647 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,101 | ₩51,114 | ₩50,861 | ₩50,928 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,248 | ₩51,288 | ₩51,034 | ₩51,101 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩50,981 | ₩51,041 | ₩50,774 | ₩50,847 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,301 | ₩51,434 | ₩50,928 | ₩51,048 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,555 | ₩51,642 | ₩51,408 | ₩51,435 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,568 | ₩51,762 | ₩51,515 | ₩51,622 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,702 | ₩51,849 | ₩51,448 | ₩51,835 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,462 | ₩51,536 | ₩51,301 | ₩51,515 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,568 | ₩51,602 | ₩51,255 | ₩51,328 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,729 | ₩51,729 | ₩51,442 | ₩51,488 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,915 | ₩51,933 | ₩51,602 | ₩51,622 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,715 | ₩51,795 | ₩51,568 | ₩51,755 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩51,996 | ₩52,116 | ₩51,909 | ₩51,915 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,009 | ₩52,076 | ₩51,835 | ₩52,022 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,849 | ₩51,962 | ₩51,809 | ₩51,942 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩51,942 | ₩52,002 | ₩51,862 | ₩51,942 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,648 | ₩51,922 | ₩51,595 | ₩51,608 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,849 | ₩51,955 | ₩51,742 | ₩51,809 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,769 | ₩51,822 | ₩51,582 | ₩51,595 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,915 | ₩51,976 | ₩51,715 | ₩51,755 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,102 | ₩52,102 | ₩51,902 | ₩51,982 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,049 | ₩52,263 | ₩52,036 | ₩52,156 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,889 | ₩51,942 | ₩51,795 | ₩51,889 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,915 | ₩51,962 | ₩51,749 | ₩51,795 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,849 | ₩51,927 | ₩51,775 | ₩51,835 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩51,996 | ₩52,082 | ₩51,889 | ₩52,062 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,915 | ₩52,062 | ₩51,648 | ₩51,729 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩51,942 | ₩51,942 | ₩51,602 | ₩51,702 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,261 | ₩51,715 | ₩51,128 | ₩51,622 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,221 | ₩51,228 | ₩50,981 | ₩51,141 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,221 | ₩51,295 | ₩50,794 | ₩51,181 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,195 | ₩51,381 | ₩50,941 | ₩51,301 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,261 | ₩51,435 | ₩50,854 | ₩50,888 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,021 | ₩51,455 | ₩51,021 | ₩51,341 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,275 | ₩51,328 | ₩50,961 | ₩51,048 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩50,954 | ₩51,221 | ₩50,900 | ₩51,034 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,647 | ₩50,868 | ₩50,594 | ₩50,714 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩50,954 | ₩51,128 | ₩50,954 | ₩51,034 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,634 | ₩50,834 | ₩50,367 | ₩50,754 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,594 | ₩50,674 | ₩50,260 | ₩50,314 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,527 | ₩50,807 | ₩50,420 | ₩50,514 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,340 | ₩50,767 | ₩50,300 | ₩50,741 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,447 | ₩50,601 | ₩50,340 | ₩50,540 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,580 | ₩50,687 | ₩50,287 | ₩50,287 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,447 | ₩50,594 | ₩50,316 | ₩50,327 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,500 | ₩50,514 | ₩50,220 | ₩50,474 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,487 | ₩50,621 | ₩50,414 | ₩50,447 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,514 | ₩50,547 | ₩50,307 | ₩50,460 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩50,968 | ₩51,061 | ₩50,694 | ₩50,767 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,834 | ₩50,861 | ₩50,587 | ₩50,821 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,407 | ₩50,701 | ₩50,253 | ₩50,567 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,900 | ₩50,026 | ₩49,753 | ₩49,820 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,060 | ₩50,247 | ₩49,906 | ₩50,073 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,367 | ₩50,580 | ₩50,153 | ₩50,580 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,060 | ₩50,327 | ₩49,966 | ₩50,073 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,073 | ₩50,380 | ₩50,033 | ₩50,127 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,820 | ₩49,933 | ₩49,626 | ₩49,793 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,619 | ₩49,926 | ₩49,586 | ₩49,793 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩49,980 | ₩50,160 | ₩49,966 | ₩49,966 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,113 | ₩50,133 | ₩49,900 | ₩49,966 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,474 | ₩50,601 | ₩49,733 | ₩49,886 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,594 | ₩50,674 | ₩50,314 | ₩50,394 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,847 | ₩50,847 | ₩50,400 | ₩50,447 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,300 | ₩50,574 | ₩50,153 | ₩50,514 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,726 | ₩50,354 | ₩49,593 | ₩50,127 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,539 | ₩49,786 | ₩49,299 | ₩49,339 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,579 | ₩49,820 | ₩49,079 | ₩49,686 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,673 | ₩49,739 | ₩49,279 | ₩49,312 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,886 | ₩49,940 | ₩49,366 | ₩49,366 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,900 | ₩50,029 | ₩49,826 | ₩49,980 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,940 | ₩50,087 | ₩49,726 | ₩49,753 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,793 | ₩50,000 | ₩49,714 | ₩49,980 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,593 | ₩49,826 | ₩49,486 | ₩49,593 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,900 | ₩49,953 | ₩49,760 | ₩49,846 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,820 | ₩50,040 | ₩49,726 | ₩49,873 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,127 | ₩50,220 | ₩49,980 | ₩50,033 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,394 | ₩50,427 | ₩50,073 | ₩50,113 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,127 | ₩50,207 | ₩50,000 | ₩50,060 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,766 | ₩50,180 | ₩49,633 | ₩50,113 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,606 | ₩50,087 | ₩49,606 | ₩50,047 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,673 | ₩49,846 | ₩49,553 | ₩49,633 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,646 | ₩49,860 | ₩49,574 | ₩49,846 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,766 | ₩49,766 | ₩49,406 | ₩49,406 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩49,993 | ₩50,240 | ₩49,980 | ₩50,153 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,673 | ₩49,874 | ₩49,579 | ₩49,833 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,686 | ₩49,880 | ₩49,444 | ₩49,780 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,619 | ₩49,793 | ₩49,619 | ₩49,713 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,633 | ₩49,653 | ₩49,459 | ₩49,499 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,006 | ₩50,006 | ₩49,419 | ₩49,432 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,073 | ₩50,229 | ₩50,006 | ₩50,180 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,499 | ₩49,646 | ₩49,292 | ₩49,539 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,486 | ₩49,619 | ₩49,105 | ₩49,259 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,900 | ₩49,993 | ₩49,693 | ₩49,699 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,379 | ₩49,966 | ₩49,339 | ₩49,886 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,179 | ₩49,239 | ₩48,925 | ₩49,072 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,312 | ₩49,392 | ₩49,139 | ₩49,259 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,379 | ₩49,619 | ₩49,219 | ₩49,219 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,566 | ₩49,606 | ₩49,306 | ₩49,473 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,392 | ₩49,633 | ₩49,072 | ₩49,473 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,379 | ₩49,513 | ₩49,196 | ₩49,299 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,673 | ₩49,833 | ₩49,032 | ₩49,125 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,846 | ₩49,880 | ₩49,679 | ₩49,800 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,686 | ₩50,001 | ₩49,686 | ₩49,886 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,646 | ₩49,719 | ₩49,419 | ₩49,553 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,806 | ₩49,806 | ₩49,533 | ₩49,619 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,619 | ₩49,806 | ₩49,533 | ₩49,780 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,259 | ₩49,713 | ₩49,246 | ₩49,713 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,713 | ₩49,806 | ₩49,412 | ₩49,486 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,206 | ₩49,693 | ₩49,159 | ₩49,499 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,339 | ₩49,466 | ₩49,165 | ₩49,432 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,204 | ₩48,451 | ₩47,977 | ₩48,405 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,244 | ₩48,344 | ₩48,084 | ₩48,311 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,657 | ₩48,231 | ₩47,590 | ₩48,178 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,258 | ₩48,298 | ₩47,984 | ₩48,138 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,524 | ₩47,951 | ₩47,263 | ₩47,924 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,457 | ₩47,497 | ₩46,923 | ₩47,110 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,190 | ₩47,390 | ₩46,829 | ₩46,923 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,470 | ₩47,764 | ₩47,196 | ₩47,230 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,897 | ₩47,944 | ₩47,577 | ₩47,764 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,909 | ₩47,584 | ₩46,765 | ₩47,337 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,310 | ₩47,757 | ₩47,103 | ₩47,310 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,457 | ₩47,570 | ₩46,542 | ₩46,749 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,163 | ₩47,790 | ₩47,150 | ₩47,604 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,284 | ₩48,284 | ₩47,590 | ₩47,590 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,778 | ₩48,812 | ₩48,491 | ₩48,498 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,338 | ₩48,505 | ₩48,238 | ₩48,391 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,324 | ₩48,465 | ₩47,837 | ₩47,884 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,164 | ₩48,271 | ₩47,977 | ₩47,991 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,605 | ₩48,640 | ₩48,291 | ₩48,485 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,885 | ₩49,239 | ₩48,632 | ₩48,712 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,084 | ₩48,885 | ₩47,677 | ₩48,805 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,324 | ₩48,672 | ₩48,078 | ₩48,498 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,112 | ₩49,272 | ₩48,485 | ₩48,858 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,499 | ₩49,566 | ₩49,139 | ₩49,459 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,072 | ₩49,399 | ₩48,498 | ₩49,259 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,033 | ₩50,360 | ₩49,913 | ₩50,193 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,514 | ₩50,674 | ₩50,420 | ₩50,594 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,701 | ₩50,701 | ₩50,340 | ₩50,607 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,580 | ₩50,681 | ₩50,367 | ₩50,661 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,180 | ₩50,460 | ₩50,073 | ₩50,380 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,327 | ₩50,524 | ₩50,013 | ₩50,167 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,153 | ₩50,447 | ₩50,033 | ₩50,420 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,127 | ₩50,153 | ₩49,933 | ₩50,127 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,380 | ₩50,487 | ₩50,200 | ₩50,287 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,233 | ₩50,347 | ₩49,880 | ₩50,273 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,180 | ₩50,467 | ₩50,006 | ₩50,314 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,634 | ₩50,727 | ₩50,153 | ₩50,247 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,487 | ₩50,554 | ₩50,233 | ₩50,500 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,233 | ₩50,336 | ₩50,140 | ₩50,180 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,833 | ₩50,120 | ₩49,766 | ₩50,033 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,152 | ₩49,753 | ₩49,152 | ₩49,713 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,845 | ₩49,019 | ₩48,578 | ₩48,672 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,139 | ₩49,232 | ₩48,798 | ₩49,099 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,845 | ₩48,972 | ₩48,385 | ₩48,738 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,792 | ₩49,052 | ₩48,792 | ₩49,005 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,885 | ₩48,992 | ₩48,418 | ₩48,698 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,192 | ₩49,339 | ₩48,686 | ₩49,099 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,099 | ₩49,112 | ₩48,792 | ₩48,939 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩48,965 | ₩49,243 | ₩48,964 | ₩49,219 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,712 | ₩48,912 | ₩48,712 | ₩48,818 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,431 | ₩48,653 | ₩48,331 | ₩48,618 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,645 | ₩48,812 | ₩48,418 | ₩48,471 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,338 | ₩48,665 | ₩48,098 | ₩48,498 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,645 | ₩48,658 | ₩48,191 | ₩48,244 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,045 | ₩49,173 | ₩48,925 | ₩49,099 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,099 | ₩49,226 | ₩48,979 | ₩49,072 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,738 | ₩48,858 | ₩48,638 | ₩48,858 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,925 | ₩49,052 | ₩48,591 | ₩48,712 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,685 | ₩48,898 | ₩48,645 | ₩48,898 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,431 | ₩48,712 | ₩48,431 | ₩48,672 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,151 | ₩48,391 | ₩48,138 | ₩48,324 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,485 | ₩48,549 | ₩48,164 | ₩48,191 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,338 | ₩48,578 | ₩48,338 | ₩48,538 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,057 | ₩48,334 | ₩47,897 | ₩48,284 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,884 | ₩48,004 | ₩47,717 | ₩48,004 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,817 | ₩47,920 | ₩47,550 | ₩47,577 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩47,951 | ₩47,977 | ₩47,831 | ₩47,857 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,871 | ₩47,951 | ₩47,757 | ₩47,871 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩47,991 | ₩47,991 | ₩47,817 | ₩47,964 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,017 | ₩48,151 | ₩47,952 | ₩48,111 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,897 | ₩48,013 | ₩47,863 | ₩48,004 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,710 | ₩47,864 | ₩47,644 | ₩47,844 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,483 | ₩47,744 | ₩47,443 | ₩47,590 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,524 | ₩47,577 | ₩47,270 | ₩47,377 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,443 | ₩47,483 | ₩47,096 | ₩47,150 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,617 | ₩47,617 | ₩47,257 | ₩47,403 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,750 | ₩47,831 | ₩47,524 | ₩47,644 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,750 | ₩47,750 | ₩47,303 | ₩47,403 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,630 | ₩47,864 | ₩47,550 | ₩47,790 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,136 | ₩47,704 | ₩47,110 | ₩47,577 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,310 | ₩47,377 | ₩47,156 | ₩47,176 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,510 | ₩47,510 | ₩47,203 | ₩47,257 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,537 | ₩47,624 | ₩47,342 | ₩47,350 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,564 | ₩47,604 | ₩47,370 | ₩47,483 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,390 | ₩47,597 | ₩47,330 | ₩47,550 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,403 | ₩47,403 | ₩47,103 | ₩47,203 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,577 | ₩47,577 | ₩47,250 | ₩47,257 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,604 | ₩47,777 | ₩47,498 | ₩47,764 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,243 | ₩47,710 | ₩47,243 | ₩47,577 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,736 | ₩47,190 | ₩46,602 | ₩47,163 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,295 | ₩46,592 | ₩46,269 | ₩46,509 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩45,948 | ₩46,482 | ₩45,855 | ₩46,295 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,602 | ₩46,709 | ₩45,701 | ₩45,721 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,282 | ₩46,476 | ₩46,062 | ₩46,255 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,322 | ₩46,502 | ₩46,075 | ₩46,295 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,829 | ₩46,949 | ₩46,389 | ₩46,549 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,776 | ₩47,110 | ₩46,642 | ₩47,003 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,510 | ₩47,536 | ₩47,043 | ₩47,110 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,537 | ₩47,717 | ₩47,530 | ₩47,577 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,243 | ₩47,465 | ₩47,190 | ₩47,390 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,909 | ₩47,130 | ₩46,763 | ₩47,096 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,322 | ₩46,669 | ₩46,155 | ₩46,656 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,602 | ₩46,602 | ₩46,322 | ₩46,402 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,349 | ₩46,708 | ₩46,349 | ₩46,589 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,242 | ₩46,496 | ₩46,162 | ₩46,242 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,602 | ₩46,602 | ₩46,262 | ₩46,442 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,602 | ₩46,636 | ₩46,362 | ₩46,549 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,683 | ₩46,803 | ₩46,582 | ₩46,642 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,110 | ₩47,116 | ₩46,629 | ₩46,869 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,297 | ₩47,297 | ₩47,056 | ₩47,150 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,230 | ₩47,255 | ₩47,056 | ₩47,230 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,016 | ₩47,056 | ₩46,931 | ₩46,949 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,696 | ₩46,876 | ₩46,649 | ₩46,749 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,683 | ₩46,723 | ₩46,389 | ₩46,562 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,803 | ₩46,803 | ₩46,562 | ₩46,616 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,669 | ₩46,843 | ₩46,669 | ₩46,816 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,255 | ₩46,482 | ₩46,169 | ₩46,429 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,629 | ₩46,629 | ₩46,108 | ₩46,242 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,442 | ₩46,610 | ₩46,149 | ₩46,416 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,761 | ₩46,349 | ₩45,655 | ₩46,189 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩45,962 | ₩46,122 | ₩45,801 | ₩46,015 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,429 | ₩46,429 | ₩45,440 | ₩45,441 | -2.13% | 52.7만 |
|---|