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 | ₩49,850 | ₩49,944 | ₩49,810 | ₩49,931 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,516 | ₩49,784 | ₩49,429 | ₩49,784 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,703 | ₩49,743 | ₩49,543 | ₩49,663 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,917 | ₩50,126 | ₩49,864 | ₩49,944 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,570 | ₩49,778 | ₩49,276 | ₩49,743 | +0.35% | 118만 |
| 2026.10.02 | ₩49,383 | ₩49,636 | ₩49,316 | ₩49,570 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,342 | ₩49,356 | ₩48,975 | ₩49,169 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,944 | ₩49,944 | ₩49,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,489 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,078 | ₩50,144 | ₩49,857 | ₩50,078 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,225 | ₩50,385 | ₩50,071 | ₩50,225 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,265 | ₩50,405 | ₩50,091 | ₩50,358 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,198 | ₩50,318 | ₩50,011 | ₩50,171 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,492 | ₩50,504 | ₩50,171 | ₩50,238 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,879 | ₩50,879 | ₩50,652 | ₩50,746 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,799 | ₩50,833 | ₩50,525 | ₩50,746 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,505 | ₩50,572 | ₩50,393 | ₩50,505 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,799 | ₩50,813 | ₩50,592 | ₩50,746 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,826 | ₩50,859 | ₩50,166 | ₩50,425 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,813 | ₩50,813 | ₩50,605 | ₩50,706 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,160 | ₩51,173 | ₩50,920 | ₩50,986 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,307 | ₩51,347 | ₩51,093 | ₩51,160 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩51,040 | ₩51,100 | ₩50,833 | ₩50,906 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,361 | ₩51,493 | ₩50,986 | ₩51,107 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,614 | ₩51,701 | ₩51,467 | ₩51,494 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,628 | ₩51,822 | ₩51,574 | ₩51,681 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,761 | ₩51,908 | ₩51,508 | ₩51,895 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,521 | ₩51,596 | ₩51,361 | ₩51,574 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,628 | ₩51,661 | ₩51,314 | ₩51,387 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,788 | ₩51,788 | ₩51,501 | ₩51,548 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,975 | ₩51,993 | ₩51,661 | ₩51,681 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,775 | ₩51,855 | ₩51,628 | ₩51,815 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩52,056 | ₩52,176 | ₩51,969 | ₩51,975 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,069 | ₩52,136 | ₩51,895 | ₩52,082 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,908 | ₩52,022 | ₩51,868 | ₩52,002 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩52,002 | ₩52,062 | ₩51,922 | ₩52,002 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,708 | ₩51,982 | ₩51,655 | ₩51,668 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,908 | ₩52,015 | ₩51,802 | ₩51,868 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,828 | ₩51,882 | ₩51,641 | ₩51,655 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,975 | ₩52,035 | ₩51,775 | ₩51,815 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,162 | ₩52,162 | ₩51,962 | ₩52,042 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,109 | ₩52,323 | ₩52,096 | ₩52,216 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,949 | ₩52,002 | ₩51,855 | ₩51,949 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,975 | ₩52,022 | ₩51,808 | ₩51,855 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,908 | ₩51,987 | ₩51,835 | ₩51,895 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩52,056 | ₩52,142 | ₩51,949 | ₩52,122 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,975 | ₩52,122 | ₩51,708 | ₩51,788 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩52,002 | ₩52,002 | ₩51,661 | ₩51,761 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,320 | ₩51,775 | ₩51,187 | ₩51,681 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,280 | ₩51,287 | ₩51,040 | ₩51,200 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,280 | ₩51,354 | ₩50,853 | ₩51,240 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,254 | ₩51,441 | ₩51,000 | ₩51,361 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,320 | ₩51,494 | ₩50,913 | ₩50,946 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,080 | ₩51,514 | ₩51,080 | ₩51,401 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,334 | ₩51,387 | ₩51,020 | ₩51,107 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩51,013 | ₩51,280 | ₩50,958 | ₩51,093 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,706 | ₩50,926 | ₩50,652 | ₩50,772 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩51,013 | ₩51,187 | ₩51,013 | ₩51,093 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,692 | ₩50,893 | ₩50,425 | ₩50,813 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,652 | ₩50,732 | ₩50,318 | ₩50,372 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,585 | ₩50,866 | ₩50,478 | ₩50,572 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,398 | ₩50,826 | ₩50,358 | ₩50,799 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,505 | ₩50,659 | ₩50,398 | ₩50,599 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,639 | ₩50,746 | ₩50,345 | ₩50,345 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,505 | ₩50,652 | ₩50,374 | ₩50,385 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,559 | ₩50,572 | ₩50,278 | ₩50,532 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,545 | ₩50,679 | ₩50,472 | ₩50,505 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,572 | ₩50,605 | ₩50,365 | ₩50,519 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩51,026 | ₩51,120 | ₩50,752 | ₩50,826 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,893 | ₩50,920 | ₩50,646 | ₩50,879 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,465 | ₩50,759 | ₩50,311 | ₩50,625 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,957 | ₩50,084 | ₩49,810 | ₩49,877 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,118 | ₩50,305 | ₩49,964 | ₩50,131 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,425 | ₩50,639 | ₩50,211 | ₩50,639 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,118 | ₩50,385 | ₩50,024 | ₩50,131 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,131 | ₩50,438 | ₩50,091 | ₩50,184 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,877 | ₩49,991 | ₩49,683 | ₩49,850 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,677 | ₩49,984 | ₩49,643 | ₩49,850 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩50,037 | ₩50,218 | ₩50,024 | ₩50,024 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,171 | ₩50,191 | ₩49,957 | ₩50,024 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,532 | ₩50,659 | ₩49,790 | ₩49,944 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,652 | ₩50,732 | ₩50,372 | ₩50,452 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,906 | ₩50,906 | ₩50,458 | ₩50,505 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,358 | ₩50,632 | ₩50,211 | ₩50,572 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,784 | ₩50,412 | ₩49,650 | ₩50,184 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,596 | ₩49,844 | ₩49,356 | ₩49,396 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,636 | ₩49,877 | ₩49,135 | ₩49,743 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,730 | ₩49,797 | ₩49,336 | ₩49,369 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,944 | ₩49,997 | ₩49,423 | ₩49,423 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,957 | ₩50,087 | ₩49,884 | ₩50,037 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,997 | ₩50,144 | ₩49,784 | ₩49,810 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,850 | ₩50,057 | ₩49,771 | ₩50,037 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,650 | ₩49,884 | ₩49,543 | ₩49,650 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,957 | ₩50,011 | ₩49,817 | ₩49,904 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,877 | ₩50,098 | ₩49,784 | ₩49,931 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,184 | ₩50,278 | ₩50,037 | ₩50,091 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,452 | ₩50,485 | ₩50,131 | ₩50,171 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,184 | ₩50,265 | ₩50,057 | ₩50,118 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,824 | ₩50,238 | ₩49,690 | ₩50,171 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,663 | ₩50,144 | ₩49,663 | ₩50,104 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,730 | ₩49,904 | ₩49,610 | ₩49,690 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,703 | ₩49,917 | ₩49,631 | ₩49,904 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,824 | ₩49,824 | ₩49,463 | ₩49,463 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩50,051 | ₩50,298 | ₩50,037 | ₩50,211 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,730 | ₩49,932 | ₩49,636 | ₩49,890 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,743 | ₩49,937 | ₩49,502 | ₩49,837 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,677 | ₩49,850 | ₩49,677 | ₩49,770 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,690 | ₩49,710 | ₩49,516 | ₩49,556 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩50,064 | ₩50,064 | ₩49,476 | ₩49,489 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,131 | ₩50,287 | ₩50,064 | ₩50,238 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,556 | ₩49,703 | ₩49,349 | ₩49,596 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,543 | ₩49,677 | ₩49,162 | ₩49,316 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,957 | ₩50,051 | ₩49,750 | ₩49,757 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,436 | ₩50,024 | ₩49,396 | ₩49,944 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,236 | ₩49,296 | ₩48,982 | ₩49,129 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,369 | ₩49,449 | ₩49,195 | ₩49,316 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,436 | ₩49,677 | ₩49,276 | ₩49,276 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,623 | ₩49,663 | ₩49,363 | ₩49,530 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,449 | ₩49,690 | ₩49,129 | ₩49,530 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,436 | ₩49,570 | ₩49,253 | ₩49,356 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,730 | ₩49,890 | ₩49,089 | ₩49,182 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,904 | ₩49,937 | ₩49,737 | ₩49,857 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,743 | ₩50,059 | ₩49,743 | ₩49,944 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,703 | ₩49,777 | ₩49,476 | ₩49,610 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,864 | ₩49,864 | ₩49,590 | ₩49,677 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,677 | ₩49,864 | ₩49,590 | ₩49,837 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,316 | ₩49,770 | ₩49,302 | ₩49,770 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,770 | ₩49,864 | ₩49,469 | ₩49,543 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,262 | ₩49,750 | ₩49,216 | ₩49,556 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,396 | ₩49,523 | ₩49,222 | ₩49,489 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,260 | ₩48,507 | ₩48,033 | ₩48,460 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,300 | ₩48,400 | ₩48,140 | ₩48,367 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,712 | ₩48,287 | ₩47,645 | ₩48,233 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,313 | ₩48,353 | ₩48,039 | ₩48,193 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,578 | ₩48,006 | ₩47,318 | ₩47,979 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,512 | ₩47,552 | ₩46,977 | ₩47,164 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,244 | ₩47,445 | ₩46,883 | ₩46,977 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,525 | ₩47,819 | ₩47,251 | ₩47,284 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,953 | ₩47,999 | ₩47,632 | ₩47,819 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,964 | ₩47,638 | ₩46,819 | ₩47,391 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,364 | ₩47,812 | ₩47,157 | ₩47,364 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,512 | ₩47,625 | ₩46,596 | ₩46,803 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,217 | ₩47,846 | ₩47,204 | ₩47,659 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,340 | ₩48,340 | ₩47,645 | ₩47,645 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,835 | ₩48,868 | ₩48,547 | ₩48,554 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,394 | ₩48,561 | ₩48,293 | ₩48,447 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,380 | ₩48,521 | ₩47,892 | ₩47,939 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,220 | ₩48,327 | ₩48,033 | ₩48,046 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,661 | ₩48,696 | ₩48,347 | ₩48,541 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,942 | ₩49,296 | ₩48,688 | ₩48,768 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,140 | ₩48,942 | ₩47,732 | ₩48,861 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,380 | ₩48,728 | ₩48,133 | ₩48,554 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,169 | ₩49,329 | ₩48,541 | ₩48,915 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,556 | ₩49,623 | ₩49,195 | ₩49,516 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,129 | ₩49,456 | ₩48,554 | ₩49,316 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,091 | ₩50,418 | ₩49,971 | ₩50,251 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,572 | ₩50,732 | ₩50,478 | ₩50,652 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,759 | ₩50,759 | ₩50,398 | ₩50,666 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,639 | ₩50,739 | ₩50,425 | ₩50,719 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,238 | ₩50,519 | ₩50,131 | ₩50,438 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,385 | ₩50,583 | ₩50,071 | ₩50,225 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,211 | ₩50,505 | ₩50,091 | ₩50,478 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,184 | ₩50,211 | ₩49,991 | ₩50,184 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,438 | ₩50,545 | ₩50,258 | ₩50,345 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,291 | ₩50,405 | ₩49,937 | ₩50,331 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,238 | ₩50,525 | ₩50,064 | ₩50,372 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,692 | ₩50,786 | ₩50,211 | ₩50,305 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,545 | ₩50,612 | ₩50,291 | ₩50,559 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,291 | ₩50,394 | ₩50,198 | ₩50,238 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,890 | ₩50,178 | ₩49,824 | ₩50,091 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,209 | ₩49,810 | ₩49,209 | ₩49,770 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,901 | ₩49,075 | ₩48,634 | ₩48,728 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,195 | ₩49,289 | ₩48,855 | ₩49,155 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,901 | ₩49,028 | ₩48,440 | ₩48,795 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,848 | ₩49,109 | ₩48,848 | ₩49,062 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,942 | ₩49,048 | ₩48,474 | ₩48,754 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,249 | ₩49,396 | ₩48,742 | ₩49,155 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,155 | ₩49,169 | ₩48,848 | ₩48,995 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩49,022 | ₩49,300 | ₩49,020 | ₩49,276 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,768 | ₩48,968 | ₩48,768 | ₩48,875 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,487 | ₩48,709 | ₩48,387 | ₩48,674 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,701 | ₩48,868 | ₩48,474 | ₩48,527 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,394 | ₩48,721 | ₩48,153 | ₩48,554 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,701 | ₩48,714 | ₩48,247 | ₩48,300 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,102 | ₩49,230 | ₩48,982 | ₩49,155 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,155 | ₩49,282 | ₩49,035 | ₩49,129 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,795 | ₩48,915 | ₩48,694 | ₩48,915 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,982 | ₩49,109 | ₩48,648 | ₩48,768 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,741 | ₩48,955 | ₩48,701 | ₩48,955 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,487 | ₩48,768 | ₩48,487 | ₩48,728 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,206 | ₩48,447 | ₩48,193 | ₩48,380 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,541 | ₩48,605 | ₩48,220 | ₩48,247 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,394 | ₩48,634 | ₩48,394 | ₩48,594 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,113 | ₩48,390 | ₩47,953 | ₩48,340 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,939 | ₩48,059 | ₩47,772 | ₩48,059 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,872 | ₩47,975 | ₩47,605 | ₩47,632 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩48,006 | ₩48,033 | ₩47,886 | ₩47,912 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,926 | ₩48,006 | ₩47,812 | ₩47,926 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩48,046 | ₩48,046 | ₩47,872 | ₩48,019 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,073 | ₩48,206 | ₩48,007 | ₩48,166 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,953 | ₩48,069 | ₩47,918 | ₩48,059 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,765 | ₩47,919 | ₩47,699 | ₩47,899 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,538 | ₩47,799 | ₩47,498 | ₩47,645 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,578 | ₩47,632 | ₩47,324 | ₩47,431 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,498 | ₩47,538 | ₩47,151 | ₩47,204 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,672 | ₩47,672 | ₩47,311 | ₩47,458 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,806 | ₩47,886 | ₩47,578 | ₩47,699 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,806 | ₩47,806 | ₩47,358 | ₩47,458 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,685 | ₩47,919 | ₩47,605 | ₩47,846 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,191 | ₩47,759 | ₩47,164 | ₩47,632 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,364 | ₩47,431 | ₩47,211 | ₩47,231 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,565 | ₩47,565 | ₩47,258 | ₩47,311 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,592 | ₩47,679 | ₩47,397 | ₩47,405 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,618 | ₩47,659 | ₩47,425 | ₩47,538 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,445 | ₩47,652 | ₩47,385 | ₩47,605 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,458 | ₩47,458 | ₩47,157 | ₩47,258 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,632 | ₩47,632 | ₩47,304 | ₩47,311 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,659 | ₩47,832 | ₩47,553 | ₩47,819 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,298 | ₩47,765 | ₩47,298 | ₩47,632 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,790 | ₩47,244 | ₩46,656 | ₩47,217 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,349 | ₩46,645 | ₩46,322 | ₩46,563 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩46,001 | ₩46,536 | ₩45,908 | ₩46,349 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,656 | ₩46,763 | ₩45,754 | ₩45,774 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,335 | ₩46,529 | ₩46,115 | ₩46,309 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,376 | ₩46,556 | ₩46,128 | ₩46,349 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,883 | ₩47,004 | ₩46,442 | ₩46,603 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,830 | ₩47,164 | ₩46,696 | ₩47,057 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,565 | ₩47,590 | ₩47,097 | ₩47,164 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,592 | ₩47,772 | ₩47,585 | ₩47,632 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,298 | ₩47,520 | ₩47,244 | ₩47,445 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,964 | ₩47,184 | ₩46,817 | ₩47,151 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,376 | ₩46,723 | ₩46,208 | ₩46,710 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,656 | ₩46,656 | ₩46,376 | ₩46,456 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,402 | ₩46,762 | ₩46,402 | ₩46,643 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,295 | ₩46,549 | ₩46,215 | ₩46,295 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,656 | ₩46,656 | ₩46,315 | ₩46,496 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,656 | ₩46,690 | ₩46,416 | ₩46,603 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,736 | ₩46,857 | ₩46,636 | ₩46,696 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,164 | ₩47,171 | ₩46,683 | ₩46,923 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,351 | ₩47,351 | ₩47,111 | ₩47,204 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,284 | ₩47,310 | ₩47,111 | ₩47,284 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,070 | ₩47,111 | ₩46,985 | ₩47,004 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,750 | ₩46,930 | ₩46,703 | ₩46,803 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,736 | ₩46,776 | ₩46,442 | ₩46,616 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,857 | ₩46,857 | ₩46,616 | ₩46,670 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,723 | ₩46,897 | ₩46,723 | ₩46,870 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,309 | ₩46,536 | ₩46,222 | ₩46,482 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,683 | ₩46,683 | ₩46,162 | ₩46,295 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,496 | ₩46,664 | ₩46,202 | ₩46,469 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,814 | ₩46,402 | ₩45,707 | ₩46,242 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩46,015 | ₩46,175 | ₩45,854 | ₩46,068 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,482 | ₩46,482 | ₩45,492 | ₩45,493 | -2.13% | 52.7만 |
|---|