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 | ₩49,832 | ₩49,926 | ₩49,792 | ₩49,913 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,498 | ₩49,766 | ₩49,412 | ₩49,766 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,685 | ₩49,726 | ₩49,525 | ₩49,645 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,899 | ₩50,108 | ₩49,846 | ₩49,926 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,552 | ₩49,760 | ₩49,258 | ₩49,726 | +0.35% | 118만 |
| 2026.10.02 | ₩49,365 | ₩49,619 | ₩49,298 | ₩49,552 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,325 | ₩49,338 | ₩48,957 | ₩49,151 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,926 | ₩49,926 | ₩49,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,472 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,060 | ₩50,126 | ₩49,839 | ₩50,060 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,207 | ₩50,367 | ₩50,053 | ₩50,207 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,247 | ₩50,387 | ₩50,073 | ₩50,340 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,180 | ₩50,300 | ₩49,993 | ₩50,153 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,474 | ₩50,486 | ₩50,153 | ₩50,220 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,861 | ₩50,861 | ₩50,634 | ₩50,728 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,781 | ₩50,814 | ₩50,507 | ₩50,728 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,487 | ₩50,554 | ₩50,375 | ₩50,487 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,781 | ₩50,794 | ₩50,574 | ₩50,728 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,808 | ₩50,841 | ₩50,148 | ₩50,407 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,794 | ₩50,794 | ₩50,587 | ₩50,687 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,142 | ₩51,155 | ₩50,901 | ₩50,968 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,289 | ₩51,329 | ₩51,075 | ₩51,142 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩51,021 | ₩51,082 | ₩50,814 | ₩50,888 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,342 | ₩51,474 | ₩50,968 | ₩51,088 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,596 | ₩51,683 | ₩51,449 | ₩51,476 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,609 | ₩51,803 | ₩51,556 | ₩51,663 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,743 | ₩51,890 | ₩51,489 | ₩51,876 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,502 | ₩51,577 | ₩51,342 | ₩51,556 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,609 | ₩51,643 | ₩51,295 | ₩51,369 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,770 | ₩51,770 | ₩51,482 | ₩51,529 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,957 | ₩51,974 | ₩51,643 | ₩51,663 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,756 | ₩51,836 | ₩51,609 | ₩51,796 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩52,037 | ₩52,157 | ₩51,950 | ₩51,957 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,050 | ₩52,117 | ₩51,876 | ₩52,064 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,890 | ₩52,003 | ₩51,850 | ₩51,983 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩51,983 | ₩52,043 | ₩51,903 | ₩51,983 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,689 | ₩51,963 | ₩51,636 | ₩51,649 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,890 | ₩51,997 | ₩51,783 | ₩51,850 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,810 | ₩51,863 | ₩51,623 | ₩51,636 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,957 | ₩52,017 | ₩51,756 | ₩51,796 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,144 | ₩52,144 | ₩51,943 | ₩52,023 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,090 | ₩52,304 | ₩52,077 | ₩52,197 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,930 | ₩51,983 | ₩51,836 | ₩51,930 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,957 | ₩52,003 | ₩51,790 | ₩51,836 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,890 | ₩51,969 | ₩51,816 | ₩51,876 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩52,037 | ₩52,124 | ₩51,930 | ₩52,104 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,957 | ₩52,104 | ₩51,689 | ₩51,770 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩51,983 | ₩51,983 | ₩51,643 | ₩51,743 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,302 | ₩51,756 | ₩51,168 | ₩51,663 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,262 | ₩51,269 | ₩51,021 | ₩51,182 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,262 | ₩51,335 | ₩50,834 | ₩51,222 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,235 | ₩51,422 | ₩50,981 | ₩51,342 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,302 | ₩51,476 | ₩50,895 | ₩50,928 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,062 | ₩51,496 | ₩51,062 | ₩51,382 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,315 | ₩51,369 | ₩51,001 | ₩51,088 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩50,995 | ₩51,262 | ₩50,940 | ₩51,075 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,687 | ₩50,908 | ₩50,634 | ₩50,754 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩50,995 | ₩51,168 | ₩50,995 | ₩51,075 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,674 | ₩50,875 | ₩50,407 | ₩50,794 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,634 | ₩50,714 | ₩50,300 | ₩50,353 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,567 | ₩50,848 | ₩50,460 | ₩50,554 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,380 | ₩50,808 | ₩50,340 | ₩50,781 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,487 | ₩50,641 | ₩50,380 | ₩50,581 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,621 | ₩50,728 | ₩50,327 | ₩50,327 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,487 | ₩50,634 | ₩50,356 | ₩50,367 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,541 | ₩50,554 | ₩50,260 | ₩50,514 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,527 | ₩50,661 | ₩50,454 | ₩50,487 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,554 | ₩50,587 | ₩50,347 | ₩50,500 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩51,008 | ₩51,102 | ₩50,734 | ₩50,808 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,875 | ₩50,901 | ₩50,627 | ₩50,861 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,447 | ₩50,741 | ₩50,293 | ₩50,607 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,939 | ₩50,066 | ₩49,792 | ₩49,859 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,100 | ₩50,287 | ₩49,946 | ₩50,113 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,407 | ₩50,621 | ₩50,193 | ₩50,621 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,100 | ₩50,367 | ₩50,006 | ₩50,113 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,113 | ₩50,420 | ₩50,073 | ₩50,166 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,859 | ₩49,973 | ₩49,665 | ₩49,832 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,659 | ₩49,966 | ₩49,625 | ₩49,832 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩50,019 | ₩50,200 | ₩50,006 | ₩50,006 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,153 | ₩50,173 | ₩49,939 | ₩50,006 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,514 | ₩50,641 | ₩49,772 | ₩49,926 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,634 | ₩50,714 | ₩50,353 | ₩50,434 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,888 | ₩50,888 | ₩50,440 | ₩50,487 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,340 | ₩50,614 | ₩50,193 | ₩50,554 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,766 | ₩50,394 | ₩49,632 | ₩50,166 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,579 | ₩49,826 | ₩49,338 | ₩49,378 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,619 | ₩49,859 | ₩49,118 | ₩49,726 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,712 | ₩49,779 | ₩49,318 | ₩49,351 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,926 | ₩49,979 | ₩49,405 | ₩49,405 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,939 | ₩50,069 | ₩49,866 | ₩50,019 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,979 | ₩50,126 | ₩49,766 | ₩49,792 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,832 | ₩50,040 | ₩49,754 | ₩50,019 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,632 | ₩49,866 | ₩49,525 | ₩49,632 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,939 | ₩49,993 | ₩49,799 | ₩49,886 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,859 | ₩50,080 | ₩49,766 | ₩49,913 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,166 | ₩50,260 | ₩50,019 | ₩50,073 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,434 | ₩50,467 | ₩50,113 | ₩50,153 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,166 | ₩50,247 | ₩50,040 | ₩50,100 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,806 | ₩50,220 | ₩49,672 | ₩50,153 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,645 | ₩50,126 | ₩49,645 | ₩50,086 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,712 | ₩49,886 | ₩49,592 | ₩49,672 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,685 | ₩49,899 | ₩49,613 | ₩49,886 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,806 | ₩49,806 | ₩49,445 | ₩49,445 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩50,033 | ₩50,280 | ₩50,019 | ₩50,193 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,712 | ₩49,914 | ₩49,619 | ₩49,873 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,726 | ₩49,919 | ₩49,484 | ₩49,819 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,659 | ₩49,832 | ₩49,659 | ₩49,752 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,672 | ₩49,692 | ₩49,498 | ₩49,539 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,046 | ₩50,046 | ₩49,458 | ₩49,472 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,113 | ₩50,269 | ₩50,046 | ₩50,220 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,539 | ₩49,685 | ₩49,331 | ₩49,579 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,525 | ₩49,659 | ₩49,144 | ₩49,298 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,939 | ₩50,033 | ₩49,732 | ₩49,739 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,418 | ₩50,006 | ₩49,378 | ₩49,926 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,218 | ₩49,278 | ₩48,964 | ₩49,111 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,351 | ₩49,432 | ₩49,178 | ₩49,298 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,418 | ₩49,659 | ₩49,258 | ₩49,258 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,605 | ₩49,645 | ₩49,345 | ₩49,512 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,432 | ₩49,672 | ₩49,111 | ₩49,512 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,418 | ₩49,552 | ₩49,235 | ₩49,338 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,712 | ₩49,873 | ₩49,071 | ₩49,164 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,886 | ₩49,919 | ₩49,719 | ₩49,839 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,726 | ₩50,041 | ₩49,726 | ₩49,926 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,685 | ₩49,759 | ₩49,458 | ₩49,592 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,846 | ₩49,846 | ₩49,572 | ₩49,659 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,659 | ₩49,846 | ₩49,572 | ₩49,819 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,298 | ₩49,752 | ₩49,285 | ₩49,752 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,752 | ₩49,846 | ₩49,452 | ₩49,525 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,245 | ₩49,732 | ₩49,198 | ₩49,539 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,378 | ₩49,505 | ₩49,205 | ₩49,472 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,243 | ₩48,490 | ₩48,015 | ₩48,443 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,283 | ₩48,383 | ₩48,122 | ₩48,349 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,695 | ₩48,269 | ₩47,628 | ₩48,216 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,296 | ₩48,336 | ₩48,022 | ₩48,176 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,561 | ₩47,989 | ₩47,301 | ₩47,962 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,494 | ₩47,535 | ₩46,960 | ₩47,147 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,227 | ₩47,428 | ₩46,867 | ₩46,960 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,508 | ₩47,802 | ₩47,234 | ₩47,267 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,935 | ₩47,982 | ₩47,615 | ₩47,802 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,947 | ₩47,621 | ₩46,802 | ₩47,374 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,347 | ₩47,795 | ₩47,140 | ₩47,347 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,494 | ₩47,608 | ₩46,579 | ₩46,786 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,201 | ₩47,828 | ₩47,187 | ₩47,641 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,323 | ₩48,323 | ₩47,628 | ₩47,628 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,817 | ₩48,850 | ₩48,530 | ₩48,537 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,376 | ₩48,543 | ₩48,276 | ₩48,430 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,363 | ₩48,503 | ₩47,875 | ₩47,922 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,203 | ₩48,309 | ₩48,015 | ₩48,029 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,643 | ₩48,678 | ₩48,329 | ₩48,523 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,924 | ₩49,278 | ₩48,670 | ₩48,750 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,122 | ₩48,924 | ₩47,715 | ₩48,844 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,363 | ₩48,710 | ₩48,116 | ₩48,537 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,151 | ₩49,311 | ₩48,523 | ₩48,897 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,539 | ₩49,605 | ₩49,178 | ₩49,498 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,111 | ₩49,438 | ₩48,537 | ₩49,298 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,073 | ₩50,400 | ₩49,953 | ₩50,233 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,554 | ₩50,714 | ₩50,460 | ₩50,634 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,741 | ₩50,741 | ₩50,380 | ₩50,647 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,621 | ₩50,721 | ₩50,407 | ₩50,701 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,220 | ₩50,500 | ₩50,113 | ₩50,420 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,367 | ₩50,565 | ₩50,053 | ₩50,207 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,193 | ₩50,487 | ₩50,073 | ₩50,460 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,166 | ₩50,193 | ₩49,973 | ₩50,166 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,420 | ₩50,527 | ₩50,240 | ₩50,327 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,273 | ₩50,387 | ₩49,919 | ₩50,313 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,220 | ₩50,507 | ₩50,046 | ₩50,353 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,674 | ₩50,768 | ₩50,193 | ₩50,287 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,527 | ₩50,594 | ₩50,273 | ₩50,541 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,273 | ₩50,376 | ₩50,180 | ₩50,220 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,873 | ₩50,160 | ₩49,806 | ₩50,073 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,191 | ₩49,792 | ₩49,191 | ₩49,752 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,884 | ₩49,058 | ₩48,617 | ₩48,710 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,178 | ₩49,271 | ₩48,837 | ₩49,138 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,884 | ₩49,011 | ₩48,423 | ₩48,777 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,830 | ₩49,091 | ₩48,830 | ₩49,044 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,924 | ₩49,031 | ₩48,456 | ₩48,737 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,231 | ₩49,378 | ₩48,725 | ₩49,138 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,138 | ₩49,151 | ₩48,830 | ₩48,977 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩49,004 | ₩49,282 | ₩49,003 | ₩49,258 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,750 | ₩48,951 | ₩48,750 | ₩48,857 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,470 | ₩48,691 | ₩48,370 | ₩48,657 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,683 | ₩48,850 | ₩48,456 | ₩48,510 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,376 | ₩48,704 | ₩48,136 | ₩48,537 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,683 | ₩48,697 | ₩48,229 | ₩48,283 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,084 | ₩49,213 | ₩48,964 | ₩49,138 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,138 | ₩49,265 | ₩49,017 | ₩49,111 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,777 | ₩48,897 | ₩48,677 | ₩48,897 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,964 | ₩49,091 | ₩48,630 | ₩48,750 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,724 | ₩48,937 | ₩48,683 | ₩48,937 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,470 | ₩48,750 | ₩48,470 | ₩48,710 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,189 | ₩48,430 | ₩48,176 | ₩48,363 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,523 | ₩48,587 | ₩48,203 | ₩48,229 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,376 | ₩48,617 | ₩48,376 | ₩48,577 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,096 | ₩48,372 | ₩47,935 | ₩48,323 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,922 | ₩48,042 | ₩47,755 | ₩48,042 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,855 | ₩47,958 | ₩47,588 | ₩47,615 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩47,989 | ₩48,015 | ₩47,869 | ₩47,895 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,909 | ₩47,989 | ₩47,795 | ₩47,909 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩48,029 | ₩48,029 | ₩47,855 | ₩48,002 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,056 | ₩48,189 | ₩47,990 | ₩48,149 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,935 | ₩48,052 | ₩47,901 | ₩48,042 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,748 | ₩47,902 | ₩47,681 | ₩47,882 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,521 | ₩47,782 | ₩47,481 | ₩47,628 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,561 | ₩47,615 | ₩47,307 | ₩47,414 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,481 | ₩47,521 | ₩47,134 | ₩47,187 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,655 | ₩47,655 | ₩47,294 | ₩47,441 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,788 | ₩47,869 | ₩47,561 | ₩47,681 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,788 | ₩47,788 | ₩47,341 | ₩47,441 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,668 | ₩47,902 | ₩47,588 | ₩47,828 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,174 | ₩47,742 | ₩47,147 | ₩47,615 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,347 | ₩47,414 | ₩47,194 | ₩47,214 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,548 | ₩47,548 | ₩47,241 | ₩47,294 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,575 | ₩47,661 | ₩47,380 | ₩47,388 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,601 | ₩47,641 | ₩47,408 | ₩47,521 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,428 | ₩47,635 | ₩47,368 | ₩47,588 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,441 | ₩47,441 | ₩47,140 | ₩47,241 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,615 | ₩47,615 | ₩47,287 | ₩47,294 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,641 | ₩47,815 | ₩47,536 | ₩47,802 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,281 | ₩47,748 | ₩47,281 | ₩47,615 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,773 | ₩47,227 | ₩46,639 | ₩47,201 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,332 | ₩46,629 | ₩46,305 | ₩46,546 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩45,985 | ₩46,519 | ₩45,891 | ₩46,332 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,639 | ₩46,746 | ₩45,738 | ₩45,758 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,319 | ₩46,512 | ₩46,098 | ₩46,292 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,359 | ₩46,539 | ₩46,112 | ₩46,332 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,867 | ₩46,987 | ₩46,426 | ₩46,586 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,813 | ₩47,147 | ₩46,679 | ₩47,040 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,548 | ₩47,573 | ₩47,080 | ₩47,147 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,575 | ₩47,755 | ₩47,568 | ₩47,615 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,281 | ₩47,502 | ₩47,227 | ₩47,428 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,947 | ₩47,167 | ₩46,800 | ₩47,134 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,359 | ₩46,706 | ₩46,192 | ₩46,693 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,639 | ₩46,639 | ₩46,359 | ₩46,439 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,386 | ₩46,745 | ₩46,386 | ₩46,626 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,279 | ₩46,533 | ₩46,199 | ₩46,279 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,639 | ₩46,639 | ₩46,299 | ₩46,479 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,639 | ₩46,673 | ₩46,399 | ₩46,586 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,720 | ₩46,840 | ₩46,619 | ₩46,679 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,147 | ₩47,154 | ₩46,666 | ₩46,907 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,334 | ₩47,334 | ₩47,094 | ₩47,187 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,267 | ₩47,293 | ₩47,094 | ₩47,267 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,054 | ₩47,094 | ₩46,968 | ₩46,987 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,733 | ₩46,913 | ₩46,686 | ₩46,786 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,720 | ₩46,760 | ₩46,426 | ₩46,599 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,840 | ₩46,840 | ₩46,599 | ₩46,653 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,706 | ₩46,880 | ₩46,706 | ₩46,853 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,292 | ₩46,519 | ₩46,205 | ₩46,466 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,666 | ₩46,666 | ₩46,145 | ₩46,279 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,479 | ₩46,647 | ₩46,185 | ₩46,452 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,798 | ₩46,386 | ₩45,691 | ₩46,225 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩45,998 | ₩46,158 | ₩45,838 | ₩46,052 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,466 | ₩46,466 | ₩45,476 | ₩45,477 | -2.13% | 52.7만 |
|---|