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 | ₩49,862 | ₩49,955 | ₩49,822 | ₩49,942 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,528 | ₩49,795 | ₩49,441 | ₩49,795 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,715 | ₩49,755 | ₩49,554 | ₩49,675 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,929 | ₩50,137 | ₩49,875 | ₩49,955 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,581 | ₩49,790 | ₩49,287 | ₩49,755 | +0.35% | 118만 |
| 2026.10.02 | ₩49,394 | ₩49,648 | ₩49,327 | ₩49,581 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,354 | ₩49,367 | ₩48,986 | ₩49,180 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,955 | ₩49,955 | ₩49,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,501 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,089 | ₩50,156 | ₩49,869 | ₩50,089 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,236 | ₩50,397 | ₩50,082 | ₩50,236 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,276 | ₩50,417 | ₩50,103 | ₩50,370 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,209 | ₩50,330 | ₩50,022 | ₩50,183 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,504 | ₩50,516 | ₩50,183 | ₩50,250 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,891 | ₩50,891 | ₩50,664 | ₩50,758 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,811 | ₩50,844 | ₩50,537 | ₩50,758 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,517 | ₩50,584 | ₩50,405 | ₩50,517 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,811 | ₩50,824 | ₩50,604 | ₩50,758 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,838 | ₩50,871 | ₩50,177 | ₩50,437 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,824 | ₩50,824 | ₩50,617 | ₩50,717 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,172 | ₩51,185 | ₩50,931 | ₩50,998 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,319 | ₩51,359 | ₩51,105 | ₩51,172 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩51,052 | ₩51,112 | ₩50,844 | ₩50,918 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,372 | ₩51,505 | ₩50,998 | ₩51,118 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,626 | ₩51,713 | ₩51,479 | ₩51,506 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,640 | ₩51,834 | ₩51,586 | ₩51,693 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,773 | ₩51,921 | ₩51,520 | ₩51,907 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,533 | ₩51,608 | ₩51,372 | ₩51,586 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,640 | ₩51,673 | ₩51,326 | ₩51,399 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,800 | ₩51,800 | ₩51,513 | ₩51,560 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,987 | ₩52,005 | ₩51,673 | ₩51,693 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,787 | ₩51,867 | ₩51,640 | ₩51,827 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩52,068 | ₩52,188 | ₩51,981 | ₩51,987 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,081 | ₩52,148 | ₩51,907 | ₩52,094 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,921 | ₩52,034 | ₩51,880 | ₩52,014 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩52,014 | ₩52,074 | ₩51,934 | ₩52,014 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,720 | ₩51,994 | ₩51,667 | ₩51,680 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,921 | ₩52,027 | ₩51,814 | ₩51,880 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,840 | ₩51,894 | ₩51,653 | ₩51,667 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,987 | ₩52,048 | ₩51,787 | ₩51,827 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,175 | ₩52,175 | ₩51,974 | ₩52,054 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,121 | ₩52,335 | ₩52,108 | ₩52,228 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,961 | ₩52,014 | ₩51,867 | ₩51,961 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,987 | ₩52,034 | ₩51,820 | ₩51,867 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,921 | ₩51,999 | ₩51,847 | ₩51,907 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩52,068 | ₩52,154 | ₩51,961 | ₩52,134 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,987 | ₩52,134 | ₩51,720 | ₩51,800 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩52,014 | ₩52,014 | ₩51,673 | ₩51,773 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,332 | ₩51,787 | ₩51,199 | ₩51,693 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,292 | ₩51,299 | ₩51,052 | ₩51,212 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,292 | ₩51,366 | ₩50,864 | ₩51,252 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,266 | ₩51,453 | ₩51,012 | ₩51,372 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,332 | ₩51,506 | ₩50,925 | ₩50,958 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,092 | ₩51,526 | ₩51,092 | ₩51,413 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,346 | ₩51,399 | ₩51,032 | ₩51,118 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩51,025 | ₩51,292 | ₩50,970 | ₩51,105 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,717 | ₩50,938 | ₩50,664 | ₩50,784 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩51,025 | ₩51,199 | ₩51,025 | ₩51,105 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,704 | ₩50,905 | ₩50,437 | ₩50,824 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,664 | ₩50,744 | ₩50,330 | ₩50,383 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,597 | ₩50,878 | ₩50,490 | ₩50,584 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,410 | ₩50,838 | ₩50,370 | ₩50,811 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,517 | ₩50,671 | ₩50,410 | ₩50,610 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,651 | ₩50,758 | ₩50,357 | ₩50,357 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,517 | ₩50,664 | ₩50,386 | ₩50,397 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,570 | ₩50,584 | ₩50,290 | ₩50,544 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,557 | ₩50,691 | ₩50,483 | ₩50,517 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,584 | ₩50,617 | ₩50,377 | ₩50,530 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩51,038 | ₩51,132 | ₩50,764 | ₩50,838 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,905 | ₩50,931 | ₩50,657 | ₩50,891 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,477 | ₩50,771 | ₩50,323 | ₩50,637 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,969 | ₩50,096 | ₩49,822 | ₩49,889 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,129 | ₩50,316 | ₩49,976 | ₩50,143 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,437 | ₩50,651 | ₩50,223 | ₩50,651 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,129 | ₩50,397 | ₩50,036 | ₩50,143 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,143 | ₩50,450 | ₩50,103 | ₩50,196 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,889 | ₩50,002 | ₩49,695 | ₩49,862 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,688 | ₩49,996 | ₩49,655 | ₩49,862 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩50,049 | ₩50,230 | ₩50,036 | ₩50,036 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,183 | ₩50,203 | ₩49,969 | ₩50,036 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,544 | ₩50,671 | ₩49,802 | ₩49,955 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,664 | ₩50,744 | ₩50,383 | ₩50,463 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,918 | ₩50,918 | ₩50,470 | ₩50,517 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,370 | ₩50,644 | ₩50,223 | ₩50,584 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,795 | ₩50,423 | ₩49,661 | ₩50,196 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,608 | ₩49,855 | ₩49,367 | ₩49,407 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,648 | ₩49,889 | ₩49,147 | ₩49,755 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,742 | ₩49,808 | ₩49,347 | ₩49,381 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,955 | ₩50,009 | ₩49,434 | ₩49,434 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,969 | ₩50,099 | ₩49,895 | ₩50,049 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩50,009 | ₩50,156 | ₩49,795 | ₩49,822 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,862 | ₩50,069 | ₩49,783 | ₩50,049 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,661 | ₩49,895 | ₩49,554 | ₩49,661 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,969 | ₩50,022 | ₩49,828 | ₩49,915 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,889 | ₩50,109 | ₩49,795 | ₩49,942 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,196 | ₩50,290 | ₩50,049 | ₩50,103 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,463 | ₩50,497 | ₩50,143 | ₩50,183 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,196 | ₩50,276 | ₩50,069 | ₩50,129 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,835 | ₩50,250 | ₩49,701 | ₩50,183 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,675 | ₩50,156 | ₩49,675 | ₩50,116 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,742 | ₩49,915 | ₩49,621 | ₩49,701 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,715 | ₩49,929 | ₩49,643 | ₩49,915 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,835 | ₩49,835 | ₩49,474 | ₩49,474 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩50,062 | ₩50,310 | ₩50,049 | ₩50,223 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,742 | ₩49,943 | ₩49,648 | ₩49,902 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,755 | ₩49,949 | ₩49,513 | ₩49,849 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,688 | ₩49,862 | ₩49,688 | ₩49,782 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,701 | ₩49,722 | ₩49,528 | ₩49,568 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,076 | ₩50,076 | ₩49,488 | ₩49,501 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,143 | ₩50,299 | ₩50,076 | ₩50,250 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,568 | ₩49,715 | ₩49,361 | ₩49,608 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,554 | ₩49,688 | ₩49,173 | ₩49,327 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,969 | ₩50,062 | ₩49,762 | ₩49,768 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,447 | ₩50,036 | ₩49,407 | ₩49,955 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,247 | ₩49,307 | ₩48,993 | ₩49,140 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,381 | ₩49,461 | ₩49,207 | ₩49,327 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,447 | ₩49,688 | ₩49,287 | ₩49,287 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,635 | ₩49,675 | ₩49,374 | ₩49,541 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,461 | ₩49,701 | ₩49,140 | ₩49,541 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,447 | ₩49,581 | ₩49,264 | ₩49,367 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,742 | ₩49,902 | ₩49,100 | ₩49,194 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,915 | ₩49,949 | ₩49,748 | ₩49,869 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,755 | ₩50,070 | ₩49,755 | ₩49,955 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,715 | ₩49,788 | ₩49,488 | ₩49,621 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,875 | ₩49,875 | ₩49,601 | ₩49,688 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,688 | ₩49,875 | ₩49,601 | ₩49,849 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,327 | ₩49,782 | ₩49,314 | ₩49,782 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,782 | ₩49,875 | ₩49,481 | ₩49,554 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,274 | ₩49,762 | ₩49,227 | ₩49,568 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,407 | ₩49,534 | ₩49,234 | ₩49,501 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,271 | ₩48,518 | ₩48,044 | ₩48,472 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,311 | ₩48,411 | ₩48,151 | ₩48,378 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,723 | ₩48,298 | ₩47,656 | ₩48,244 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,325 | ₩48,365 | ₩48,051 | ₩48,204 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,589 | ₩48,017 | ₩47,329 | ₩47,990 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,523 | ₩47,563 | ₩46,988 | ₩47,175 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,255 | ₩47,456 | ₩46,894 | ₩46,988 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,536 | ₩47,830 | ₩47,262 | ₩47,295 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,964 | ₩48,010 | ₩47,643 | ₩47,830 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,974 | ₩47,650 | ₩46,830 | ₩47,402 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,375 | ₩47,823 | ₩47,168 | ₩47,375 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,523 | ₩47,636 | ₩46,607 | ₩46,814 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,228 | ₩47,857 | ₩47,215 | ₩47,670 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,351 | ₩48,351 | ₩47,656 | ₩47,656 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,846 | ₩48,879 | ₩48,559 | ₩48,565 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,405 | ₩48,572 | ₩48,305 | ₩48,458 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,391 | ₩48,532 | ₩47,904 | ₩47,950 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,231 | ₩48,338 | ₩48,044 | ₩48,057 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,672 | ₩48,707 | ₩48,358 | ₩48,552 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,953 | ₩49,307 | ₩48,699 | ₩48,779 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,151 | ₩48,953 | ₩47,743 | ₩48,873 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,391 | ₩48,739 | ₩48,144 | ₩48,565 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,180 | ₩49,341 | ₩48,552 | ₩48,926 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,568 | ₩49,635 | ₩49,207 | ₩49,528 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,140 | ₩49,468 | ₩48,565 | ₩49,327 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,103 | ₩50,430 | ₩49,982 | ₩50,263 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,584 | ₩50,744 | ₩50,490 | ₩50,664 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,771 | ₩50,771 | ₩50,410 | ₩50,677 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,651 | ₩50,751 | ₩50,437 | ₩50,731 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,250 | ₩50,530 | ₩50,143 | ₩50,450 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,397 | ₩50,594 | ₩50,082 | ₩50,236 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,223 | ₩50,517 | ₩50,103 | ₩50,490 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,196 | ₩50,223 | ₩50,002 | ₩50,196 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,450 | ₩50,557 | ₩50,270 | ₩50,357 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,303 | ₩50,417 | ₩49,949 | ₩50,343 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,250 | ₩50,537 | ₩50,076 | ₩50,383 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,704 | ₩50,798 | ₩50,223 | ₩50,316 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,557 | ₩50,624 | ₩50,303 | ₩50,570 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,303 | ₩50,406 | ₩50,209 | ₩50,250 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,902 | ₩50,189 | ₩49,835 | ₩50,103 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,220 | ₩49,822 | ₩49,220 | ₩49,782 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,913 | ₩49,087 | ₩48,645 | ₩48,739 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,207 | ₩49,300 | ₩48,866 | ₩49,167 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,913 | ₩49,040 | ₩48,452 | ₩48,806 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,859 | ₩49,120 | ₩48,859 | ₩49,073 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,953 | ₩49,060 | ₩48,485 | ₩48,766 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,260 | ₩49,407 | ₩48,754 | ₩49,167 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,167 | ₩49,180 | ₩48,859 | ₩49,006 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩49,033 | ₩49,311 | ₩49,032 | ₩49,287 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,779 | ₩48,980 | ₩48,779 | ₩48,886 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,498 | ₩48,720 | ₩48,398 | ₩48,686 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,712 | ₩48,879 | ₩48,485 | ₩48,538 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,405 | ₩48,732 | ₩48,164 | ₩48,565 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,712 | ₩48,726 | ₩48,258 | ₩48,311 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,113 | ₩49,242 | ₩48,993 | ₩49,167 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,167 | ₩49,294 | ₩49,046 | ₩49,140 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,806 | ₩48,926 | ₩48,706 | ₩48,926 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,993 | ₩49,120 | ₩48,659 | ₩48,779 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,752 | ₩48,966 | ₩48,712 | ₩48,966 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,498 | ₩48,779 | ₩48,498 | ₩48,739 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,218 | ₩48,458 | ₩48,204 | ₩48,391 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,552 | ₩48,616 | ₩48,231 | ₩48,258 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,405 | ₩48,645 | ₩48,405 | ₩48,605 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,124 | ₩48,401 | ₩47,964 | ₩48,351 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,950 | ₩48,071 | ₩47,783 | ₩48,071 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,883 | ₩47,986 | ₩47,616 | ₩47,643 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩48,017 | ₩48,044 | ₩47,897 | ₩47,924 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,937 | ₩48,017 | ₩47,823 | ₩47,937 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩48,057 | ₩48,057 | ₩47,883 | ₩48,031 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,084 | ₩48,218 | ₩48,018 | ₩48,178 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,964 | ₩48,080 | ₩47,929 | ₩48,071 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,777 | ₩47,930 | ₩47,710 | ₩47,910 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,549 | ₩47,810 | ₩47,509 | ₩47,656 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,589 | ₩47,643 | ₩47,335 | ₩47,442 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,509 | ₩47,549 | ₩47,162 | ₩47,215 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,683 | ₩47,683 | ₩47,322 | ₩47,469 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,817 | ₩47,897 | ₩47,589 | ₩47,710 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,817 | ₩47,817 | ₩47,369 | ₩47,469 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,696 | ₩47,930 | ₩47,616 | ₩47,857 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,202 | ₩47,770 | ₩47,175 | ₩47,643 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,375 | ₩47,442 | ₩47,222 | ₩47,242 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,576 | ₩47,576 | ₩47,269 | ₩47,322 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,603 | ₩47,690 | ₩47,408 | ₩47,416 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,629 | ₩47,670 | ₩47,436 | ₩47,549 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,456 | ₩47,663 | ₩47,396 | ₩47,616 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,469 | ₩47,469 | ₩47,168 | ₩47,269 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,643 | ₩47,643 | ₩47,315 | ₩47,322 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,670 | ₩47,843 | ₩47,564 | ₩47,830 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,309 | ₩47,777 | ₩47,309 | ₩47,643 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,801 | ₩47,255 | ₩46,667 | ₩47,228 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,360 | ₩46,656 | ₩46,333 | ₩46,573 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩46,012 | ₩46,547 | ₩45,918 | ₩46,360 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,667 | ₩46,774 | ₩45,765 | ₩45,785 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,346 | ₩46,540 | ₩46,126 | ₩46,319 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,386 | ₩46,567 | ₩46,139 | ₩46,360 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,894 | ₩47,015 | ₩46,453 | ₩46,614 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,841 | ₩47,175 | ₩46,707 | ₩47,068 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,576 | ₩47,601 | ₩47,108 | ₩47,175 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,603 | ₩47,783 | ₩47,596 | ₩47,643 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,309 | ₩47,531 | ₩47,255 | ₩47,456 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,974 | ₩47,195 | ₩46,827 | ₩47,162 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,386 | ₩46,734 | ₩46,219 | ₩46,720 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,667 | ₩46,667 | ₩46,386 | ₩46,466 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,413 | ₩46,773 | ₩46,413 | ₩46,654 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,306 | ₩46,560 | ₩46,226 | ₩46,306 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,667 | ₩46,667 | ₩46,326 | ₩46,507 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,667 | ₩46,700 | ₩46,426 | ₩46,614 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,747 | ₩46,868 | ₩46,647 | ₩46,707 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,175 | ₩47,182 | ₩46,694 | ₩46,934 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,362 | ₩47,362 | ₩47,121 | ₩47,215 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,295 | ₩47,321 | ₩47,121 | ₩47,295 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,081 | ₩47,121 | ₩46,996 | ₩47,015 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,761 | ₩46,941 | ₩46,714 | ₩46,814 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,747 | ₩46,787 | ₩46,453 | ₩46,627 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,868 | ₩46,868 | ₩46,627 | ₩46,680 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,734 | ₩46,908 | ₩46,734 | ₩46,881 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,319 | ₩46,547 | ₩46,233 | ₩46,493 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,694 | ₩46,694 | ₩46,172 | ₩46,306 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,507 | ₩46,675 | ₩46,212 | ₩46,480 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,825 | ₩46,413 | ₩45,718 | ₩46,253 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩46,025 | ₩46,186 | ₩45,865 | ₩46,079 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,493 | ₩46,493 | ₩45,503 | ₩45,504 | -2.13% | 52.7만 |
|---|