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 | ₩49,828 | ₩49,922 | ₩49,788 | ₩49,908 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,494 | ₩49,762 | ₩49,408 | ₩49,762 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,681 | ₩49,721 | ₩49,521 | ₩49,641 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,895 | ₩50,104 | ₩49,842 | ₩49,922 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,548 | ₩49,756 | ₩49,254 | ₩49,721 | +0.35% | 118만 |
| 2026.10.02 | ₩49,361 | ₩49,615 | ₩49,294 | ₩49,548 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,321 | ₩49,334 | ₩48,953 | ₩49,147 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,922 | ₩49,922 | ₩49,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,468 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,055 | ₩50,122 | ₩49,835 | ₩50,055 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,202 | ₩50,363 | ₩50,049 | ₩50,202 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,242 | ₩50,383 | ₩50,069 | ₩50,336 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,176 | ₩50,296 | ₩49,989 | ₩50,149 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,470 | ₩50,482 | ₩50,149 | ₩50,216 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,857 | ₩50,857 | ₩50,630 | ₩50,723 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,777 | ₩50,810 | ₩50,503 | ₩50,723 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,483 | ₩50,550 | ₩50,371 | ₩50,483 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,777 | ₩50,790 | ₩50,570 | ₩50,723 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,804 | ₩50,837 | ₩50,144 | ₩50,403 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,790 | ₩50,790 | ₩50,583 | ₩50,683 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,137 | ₩51,151 | ₩50,897 | ₩50,964 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,284 | ₩51,325 | ₩51,071 | ₩51,137 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩51,017 | ₩51,077 | ₩50,810 | ₩50,884 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,338 | ₩51,470 | ₩50,964 | ₩51,084 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,592 | ₩51,679 | ₩51,445 | ₩51,471 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,605 | ₩51,799 | ₩51,552 | ₩51,658 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,739 | ₩51,886 | ₩51,485 | ₩51,872 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,498 | ₩51,573 | ₩51,338 | ₩51,552 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,605 | ₩51,638 | ₩51,291 | ₩51,365 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,765 | ₩51,765 | ₩51,478 | ₩51,525 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,952 | ₩51,970 | ₩51,638 | ₩51,658 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,752 | ₩51,832 | ₩51,605 | ₩51,792 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩52,033 | ₩52,153 | ₩51,946 | ₩51,952 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,046 | ₩52,113 | ₩51,872 | ₩52,059 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,886 | ₩51,999 | ₩51,846 | ₩51,979 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩51,979 | ₩52,039 | ₩51,899 | ₩51,979 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,685 | ₩51,959 | ₩51,632 | ₩51,645 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,886 | ₩51,992 | ₩51,779 | ₩51,846 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,805 | ₩51,859 | ₩51,618 | ₩51,632 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,952 | ₩52,012 | ₩51,752 | ₩51,792 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,139 | ₩52,139 | ₩51,939 | ₩52,019 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,086 | ₩52,300 | ₩52,073 | ₩52,193 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,926 | ₩51,979 | ₩51,832 | ₩51,926 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,952 | ₩51,999 | ₩51,785 | ₩51,832 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,886 | ₩51,964 | ₩51,812 | ₩51,872 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩52,033 | ₩52,119 | ₩51,926 | ₩52,099 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,952 | ₩52,099 | ₩51,685 | ₩51,765 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩51,979 | ₩51,979 | ₩51,638 | ₩51,739 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,298 | ₩51,752 | ₩51,164 | ₩51,658 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,258 | ₩51,264 | ₩51,017 | ₩51,178 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,258 | ₩51,331 | ₩50,830 | ₩51,218 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,231 | ₩51,418 | ₩50,977 | ₩51,338 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,298 | ₩51,471 | ₩50,890 | ₩50,924 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,057 | ₩51,491 | ₩51,057 | ₩51,378 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,311 | ₩51,365 | ₩50,997 | ₩51,084 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩50,991 | ₩51,258 | ₩50,936 | ₩51,071 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,683 | ₩50,904 | ₩50,630 | ₩50,750 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩50,991 | ₩51,164 | ₩50,991 | ₩51,071 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,670 | ₩50,870 | ₩50,403 | ₩50,790 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,630 | ₩50,710 | ₩50,296 | ₩50,349 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,563 | ₩50,844 | ₩50,456 | ₩50,550 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,376 | ₩50,804 | ₩50,336 | ₩50,777 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,483 | ₩50,637 | ₩50,376 | ₩50,576 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,616 | ₩50,723 | ₩50,323 | ₩50,323 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,483 | ₩50,630 | ₩50,352 | ₩50,363 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,536 | ₩50,550 | ₩50,256 | ₩50,510 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,523 | ₩50,657 | ₩50,450 | ₩50,483 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,550 | ₩50,583 | ₩50,343 | ₩50,496 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩51,004 | ₩51,097 | ₩50,730 | ₩50,804 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,870 | ₩50,897 | ₩50,623 | ₩50,857 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,443 | ₩50,737 | ₩50,289 | ₩50,603 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,935 | ₩50,062 | ₩49,788 | ₩49,855 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,096 | ₩50,283 | ₩49,942 | ₩50,109 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,403 | ₩50,616 | ₩50,189 | ₩50,616 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,096 | ₩50,363 | ₩50,002 | ₩50,109 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,109 | ₩50,416 | ₩50,069 | ₩50,162 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,855 | ₩49,969 | ₩49,661 | ₩49,828 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,655 | ₩49,962 | ₩49,621 | ₩49,828 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩50,015 | ₩50,196 | ₩50,002 | ₩50,002 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,149 | ₩50,169 | ₩49,935 | ₩50,002 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,510 | ₩50,637 | ₩49,768 | ₩49,922 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,630 | ₩50,710 | ₩50,349 | ₩50,429 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,884 | ₩50,884 | ₩50,436 | ₩50,483 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,336 | ₩50,610 | ₩50,189 | ₩50,550 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,762 | ₩50,389 | ₩49,628 | ₩50,162 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,575 | ₩49,822 | ₩49,334 | ₩49,374 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,615 | ₩49,855 | ₩49,114 | ₩49,721 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,708 | ₩49,775 | ₩49,314 | ₩49,347 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,922 | ₩49,975 | ₩49,401 | ₩49,401 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,935 | ₩50,065 | ₩49,862 | ₩50,015 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,975 | ₩50,122 | ₩49,762 | ₩49,788 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,828 | ₩50,035 | ₩49,750 | ₩50,015 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,628 | ₩49,862 | ₩49,521 | ₩49,628 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,935 | ₩49,989 | ₩49,795 | ₩49,882 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,855 | ₩50,075 | ₩49,762 | ₩49,908 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,162 | ₩50,256 | ₩50,015 | ₩50,069 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,429 | ₩50,463 | ₩50,109 | ₩50,149 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,162 | ₩50,242 | ₩50,035 | ₩50,096 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,802 | ₩50,216 | ₩49,668 | ₩50,149 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,641 | ₩50,122 | ₩49,641 | ₩50,082 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,708 | ₩49,882 | ₩49,588 | ₩49,668 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,681 | ₩49,895 | ₩49,609 | ₩49,882 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,802 | ₩49,802 | ₩49,441 | ₩49,441 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩50,029 | ₩50,276 | ₩50,015 | ₩50,189 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,708 | ₩49,910 | ₩49,615 | ₩49,868 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,721 | ₩49,915 | ₩49,480 | ₩49,815 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,655 | ₩49,828 | ₩49,655 | ₩49,748 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,668 | ₩49,688 | ₩49,494 | ₩49,534 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,042 | ₩50,042 | ₩49,454 | ₩49,468 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,109 | ₩50,265 | ₩50,042 | ₩50,216 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,534 | ₩49,681 | ₩49,327 | ₩49,575 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,521 | ₩49,655 | ₩49,140 | ₩49,294 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,935 | ₩50,029 | ₩49,728 | ₩49,735 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,414 | ₩50,002 | ₩49,374 | ₩49,922 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,214 | ₩49,274 | ₩48,960 | ₩49,107 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,347 | ₩49,428 | ₩49,174 | ₩49,294 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,414 | ₩49,655 | ₩49,254 | ₩49,254 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,601 | ₩49,641 | ₩49,341 | ₩49,508 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,428 | ₩49,668 | ₩49,107 | ₩49,508 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,414 | ₩49,548 | ₩49,231 | ₩49,334 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,708 | ₩49,868 | ₩49,067 | ₩49,160 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,882 | ₩49,915 | ₩49,715 | ₩49,835 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,721 | ₩50,037 | ₩49,721 | ₩49,922 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,681 | ₩49,755 | ₩49,454 | ₩49,588 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,842 | ₩49,842 | ₩49,568 | ₩49,655 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,655 | ₩49,842 | ₩49,568 | ₩49,815 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,294 | ₩49,748 | ₩49,281 | ₩49,748 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,748 | ₩49,842 | ₩49,448 | ₩49,521 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,241 | ₩49,728 | ₩49,194 | ₩49,534 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,374 | ₩49,501 | ₩49,200 | ₩49,468 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,239 | ₩48,486 | ₩48,012 | ₩48,439 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,279 | ₩48,379 | ₩48,118 | ₩48,345 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,691 | ₩48,265 | ₩47,624 | ₩48,212 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,292 | ₩48,332 | ₩48,018 | ₩48,172 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,557 | ₩47,985 | ₩47,297 | ₩47,958 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,491 | ₩47,531 | ₩46,956 | ₩47,143 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,223 | ₩47,424 | ₩46,863 | ₩46,956 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,504 | ₩47,798 | ₩47,230 | ₩47,263 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,931 | ₩47,978 | ₩47,611 | ₩47,798 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,943 | ₩47,617 | ₩46,799 | ₩47,370 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,344 | ₩47,791 | ₩47,137 | ₩47,344 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,491 | ₩47,604 | ₩46,575 | ₩46,783 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,197 | ₩47,825 | ₩47,183 | ₩47,637 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,319 | ₩48,319 | ₩47,624 | ₩47,624 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,813 | ₩48,846 | ₩48,526 | ₩48,533 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,372 | ₩48,539 | ₩48,272 | ₩48,426 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,359 | ₩48,499 | ₩47,871 | ₩47,918 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,199 | ₩48,305 | ₩48,012 | ₩48,025 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,639 | ₩48,674 | ₩48,325 | ₩48,519 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,920 | ₩49,274 | ₩48,666 | ₩48,746 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,118 | ₩48,920 | ₩47,711 | ₩48,840 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,359 | ₩48,706 | ₩48,112 | ₩48,533 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,147 | ₩49,307 | ₩48,519 | ₩48,893 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,534 | ₩49,601 | ₩49,174 | ₩49,494 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,107 | ₩49,434 | ₩48,533 | ₩49,294 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,069 | ₩50,396 | ₩49,949 | ₩50,229 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,550 | ₩50,710 | ₩50,456 | ₩50,630 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,737 | ₩50,737 | ₩50,376 | ₩50,643 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,616 | ₩50,717 | ₩50,403 | ₩50,697 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,216 | ₩50,496 | ₩50,109 | ₩50,416 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,363 | ₩50,560 | ₩50,049 | ₩50,202 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,189 | ₩50,483 | ₩50,069 | ₩50,456 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,162 | ₩50,189 | ₩49,969 | ₩50,162 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,416 | ₩50,523 | ₩50,236 | ₩50,323 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,269 | ₩50,383 | ₩49,915 | ₩50,309 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,216 | ₩50,503 | ₩50,042 | ₩50,349 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,670 | ₩50,763 | ₩50,189 | ₩50,283 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,523 | ₩50,590 | ₩50,269 | ₩50,536 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,269 | ₩50,372 | ₩50,176 | ₩50,216 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,868 | ₩50,156 | ₩49,802 | ₩50,069 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,187 | ₩49,788 | ₩49,187 | ₩49,748 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,880 | ₩49,054 | ₩48,613 | ₩48,706 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,174 | ₩49,267 | ₩48,833 | ₩49,134 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,880 | ₩49,007 | ₩48,419 | ₩48,773 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,826 | ₩49,087 | ₩48,826 | ₩49,040 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,920 | ₩49,027 | ₩48,452 | ₩48,733 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,227 | ₩49,374 | ₩48,721 | ₩49,134 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,134 | ₩49,147 | ₩48,826 | ₩48,973 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩49,000 | ₩49,278 | ₩48,999 | ₩49,254 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,746 | ₩48,947 | ₩48,746 | ₩48,853 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,466 | ₩48,687 | ₩48,366 | ₩48,653 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,679 | ₩48,846 | ₩48,452 | ₩48,506 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,372 | ₩48,700 | ₩48,132 | ₩48,533 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,679 | ₩48,693 | ₩48,225 | ₩48,279 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,080 | ₩49,208 | ₩48,960 | ₩49,134 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,134 | ₩49,261 | ₩49,013 | ₩49,107 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,773 | ₩48,893 | ₩48,673 | ₩48,893 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,960 | ₩49,087 | ₩48,626 | ₩48,746 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,720 | ₩48,933 | ₩48,679 | ₩48,933 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,466 | ₩48,746 | ₩48,466 | ₩48,706 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,185 | ₩48,426 | ₩48,172 | ₩48,359 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,519 | ₩48,583 | ₩48,199 | ₩48,225 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,372 | ₩48,613 | ₩48,372 | ₩48,573 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,092 | ₩48,368 | ₩47,931 | ₩48,319 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,918 | ₩48,038 | ₩47,751 | ₩48,038 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,851 | ₩47,954 | ₩47,584 | ₩47,611 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩47,985 | ₩48,012 | ₩47,865 | ₩47,891 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,905 | ₩47,985 | ₩47,791 | ₩47,905 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩48,025 | ₩48,025 | ₩47,851 | ₩47,998 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,052 | ₩48,185 | ₩47,986 | ₩48,145 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,931 | ₩48,048 | ₩47,897 | ₩48,038 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,744 | ₩47,898 | ₩47,678 | ₩47,878 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,517 | ₩47,778 | ₩47,477 | ₩47,624 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,557 | ₩47,611 | ₩47,304 | ₩47,410 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,477 | ₩47,517 | ₩47,130 | ₩47,183 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,651 | ₩47,651 | ₩47,290 | ₩47,437 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,784 | ₩47,865 | ₩47,557 | ₩47,678 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,784 | ₩47,784 | ₩47,337 | ₩47,437 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,664 | ₩47,898 | ₩47,584 | ₩47,825 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,170 | ₩47,738 | ₩47,143 | ₩47,611 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,344 | ₩47,410 | ₩47,190 | ₩47,210 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,544 | ₩47,544 | ₩47,237 | ₩47,290 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,571 | ₩47,658 | ₩47,376 | ₩47,384 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,597 | ₩47,637 | ₩47,404 | ₩47,517 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,424 | ₩47,631 | ₩47,364 | ₩47,584 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,437 | ₩47,437 | ₩47,137 | ₩47,237 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,611 | ₩47,611 | ₩47,283 | ₩47,290 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,637 | ₩47,811 | ₩47,532 | ₩47,798 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,277 | ₩47,744 | ₩47,277 | ₩47,611 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,769 | ₩47,223 | ₩46,636 | ₩47,197 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,328 | ₩46,625 | ₩46,302 | ₩46,542 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩45,981 | ₩46,515 | ₩45,887 | ₩46,328 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,636 | ₩46,742 | ₩45,734 | ₩45,754 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,315 | ₩46,509 | ₩46,095 | ₩46,288 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,355 | ₩46,535 | ₩46,108 | ₩46,328 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,863 | ₩46,983 | ₩46,422 | ₩46,582 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,809 | ₩47,143 | ₩46,676 | ₩47,036 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,544 | ₩47,569 | ₩47,076 | ₩47,143 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,571 | ₩47,751 | ₩47,564 | ₩47,611 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,277 | ₩47,499 | ₩47,223 | ₩47,424 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,943 | ₩47,163 | ₩46,796 | ₩47,130 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,355 | ₩46,702 | ₩46,188 | ₩46,689 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,636 | ₩46,636 | ₩46,355 | ₩46,435 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,382 | ₩46,741 | ₩46,382 | ₩46,622 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,275 | ₩46,529 | ₩46,195 | ₩46,275 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,636 | ₩46,636 | ₩46,295 | ₩46,475 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,636 | ₩46,669 | ₩46,395 | ₩46,582 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,716 | ₩46,836 | ₩46,616 | ₩46,676 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,143 | ₩47,150 | ₩46,662 | ₩46,903 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,330 | ₩47,330 | ₩47,090 | ₩47,183 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,263 | ₩47,289 | ₩47,090 | ₩47,263 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,050 | ₩47,090 | ₩46,964 | ₩46,983 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,729 | ₩46,909 | ₩46,682 | ₩46,783 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,716 | ₩46,756 | ₩46,422 | ₩46,595 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,836 | ₩46,836 | ₩46,595 | ₩46,649 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,702 | ₩46,876 | ₩46,702 | ₩46,849 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,288 | ₩46,515 | ₩46,201 | ₩46,462 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,662 | ₩46,662 | ₩46,141 | ₩46,275 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,475 | ₩46,644 | ₩46,181 | ₩46,449 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,794 | ₩46,382 | ₩45,687 | ₩46,221 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩45,994 | ₩46,155 | ₩45,834 | ₩46,048 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,462 | ₩46,462 | ₩45,472 | ₩45,473 | -2.13% | 52.7만 |
|---|