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 | ₩49,784 | ₩49,877 | ₩49,744 | ₩49,864 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,450 | ₩49,717 | ₩49,364 | ₩49,717 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,637 | ₩49,677 | ₩49,477 | ₩49,597 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,851 | ₩50,059 | ₩49,797 | ₩49,877 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,504 | ₩49,712 | ₩49,210 | ₩49,677 | +0.35% | 118만 |
| 2026.10.02 | ₩49,317 | ₩49,570 | ₩49,250 | ₩49,504 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,277 | ₩49,290 | ₩48,910 | ₩49,103 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,877 | ₩49,877 | ₩49,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,424 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,011 | ₩50,078 | ₩49,791 | ₩50,011 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,158 | ₩50,318 | ₩50,004 | ₩50,158 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,198 | ₩50,338 | ₩50,024 | ₩50,291 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,131 | ₩50,251 | ₩49,944 | ₩50,104 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,425 | ₩50,437 | ₩50,104 | ₩50,171 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,812 | ₩50,812 | ₩50,585 | ₩50,678 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,732 | ₩50,765 | ₩50,458 | ₩50,678 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,438 | ₩50,505 | ₩50,326 | ₩50,438 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,732 | ₩50,745 | ₩50,525 | ₩50,678 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,758 | ₩50,792 | ₩50,099 | ₩50,358 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,745 | ₩50,745 | ₩50,538 | ₩50,638 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,092 | ₩51,105 | ₩50,852 | ₩50,918 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,239 | ₩51,279 | ₩51,025 | ₩51,092 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩50,972 | ₩51,032 | ₩50,765 | ₩50,838 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,292 | ₩51,424 | ₩50,918 | ₩51,039 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,546 | ₩51,632 | ₩51,399 | ₩51,426 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,559 | ₩51,753 | ₩51,506 | ₩51,612 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,693 | ₩51,839 | ₩51,439 | ₩51,826 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,452 | ₩51,527 | ₩51,292 | ₩51,506 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,559 | ₩51,592 | ₩51,245 | ₩51,319 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,719 | ₩51,719 | ₩51,432 | ₩51,479 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,906 | ₩51,923 | ₩51,592 | ₩51,612 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,706 | ₩51,786 | ₩51,559 | ₩51,746 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩51,986 | ₩52,106 | ₩51,899 | ₩51,906 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩52,000 | ₩52,066 | ₩51,826 | ₩52,013 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,839 | ₩51,953 | ₩51,799 | ₩51,933 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩51,933 | ₩51,993 | ₩51,853 | ₩51,933 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,639 | ₩51,913 | ₩51,586 | ₩51,599 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,839 | ₩51,946 | ₩51,733 | ₩51,799 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,759 | ₩51,813 | ₩51,572 | ₩51,586 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,906 | ₩51,966 | ₩51,706 | ₩51,746 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,093 | ₩52,093 | ₩51,893 | ₩51,973 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,040 | ₩52,253 | ₩52,026 | ₩52,146 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,879 | ₩51,933 | ₩51,786 | ₩51,879 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,906 | ₩51,953 | ₩51,739 | ₩51,786 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,839 | ₩51,918 | ₩51,766 | ₩51,826 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩51,986 | ₩52,073 | ₩51,879 | ₩52,053 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,906 | ₩52,053 | ₩51,639 | ₩51,719 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩51,933 | ₩51,933 | ₩51,592 | ₩51,693 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,252 | ₩51,706 | ₩51,119 | ₩51,612 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,212 | ₩51,219 | ₩50,972 | ₩51,132 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,212 | ₩51,285 | ₩50,785 | ₩51,172 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,185 | ₩51,372 | ₩50,932 | ₩51,292 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,252 | ₩51,426 | ₩50,845 | ₩50,878 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,012 | ₩51,446 | ₩51,012 | ₩51,332 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,265 | ₩51,319 | ₩50,952 | ₩51,039 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩50,945 | ₩51,212 | ₩50,890 | ₩51,025 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,638 | ₩50,858 | ₩50,585 | ₩50,705 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩50,945 | ₩51,119 | ₩50,945 | ₩51,025 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,625 | ₩50,825 | ₩50,358 | ₩50,745 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,585 | ₩50,665 | ₩50,251 | ₩50,304 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,518 | ₩50,798 | ₩50,411 | ₩50,505 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,331 | ₩50,758 | ₩50,291 | ₩50,732 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,438 | ₩50,591 | ₩50,331 | ₩50,531 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,571 | ₩50,678 | ₩50,278 | ₩50,278 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,438 | ₩50,585 | ₩50,307 | ₩50,318 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,491 | ₩50,505 | ₩50,211 | ₩50,465 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,478 | ₩50,611 | ₩50,405 | ₩50,438 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,505 | ₩50,538 | ₩50,298 | ₩50,451 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩50,958 | ₩51,052 | ₩50,685 | ₩50,758 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,825 | ₩50,852 | ₩50,578 | ₩50,812 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,398 | ₩50,692 | ₩50,244 | ₩50,558 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,891 | ₩50,018 | ₩49,744 | ₩49,811 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,051 | ₩50,238 | ₩49,897 | ₩50,064 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,358 | ₩50,571 | ₩50,144 | ₩50,571 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,051 | ₩50,318 | ₩49,957 | ₩50,064 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,064 | ₩50,371 | ₩50,024 | ₩50,118 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,811 | ₩49,924 | ₩49,617 | ₩49,784 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,610 | ₩49,917 | ₩49,577 | ₩49,784 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩49,971 | ₩50,151 | ₩49,957 | ₩49,957 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,104 | ₩50,124 | ₩49,891 | ₩49,957 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,465 | ₩50,591 | ₩49,724 | ₩49,877 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,585 | ₩50,665 | ₩50,304 | ₩50,385 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,838 | ₩50,838 | ₩50,391 | ₩50,438 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,291 | ₩50,565 | ₩50,144 | ₩50,505 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,717 | ₩50,345 | ₩49,584 | ₩50,118 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,530 | ₩49,777 | ₩49,290 | ₩49,330 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,570 | ₩49,811 | ₩49,070 | ₩49,677 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,664 | ₩49,731 | ₩49,270 | ₩49,303 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,877 | ₩49,931 | ₩49,357 | ₩49,357 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,891 | ₩50,020 | ₩49,817 | ₩49,971 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,931 | ₩50,078 | ₩49,717 | ₩49,744 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,784 | ₩49,991 | ₩49,705 | ₩49,971 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,584 | ₩49,817 | ₩49,477 | ₩49,584 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,891 | ₩49,944 | ₩49,751 | ₩49,837 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,811 | ₩50,031 | ₩49,717 | ₩49,864 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,118 | ₩50,211 | ₩49,971 | ₩50,024 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,385 | ₩50,418 | ₩50,064 | ₩50,104 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,118 | ₩50,198 | ₩49,991 | ₩50,051 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,757 | ₩50,171 | ₩49,624 | ₩50,104 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,597 | ₩50,078 | ₩49,597 | ₩50,038 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,664 | ₩49,837 | ₩49,544 | ₩49,624 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,637 | ₩49,851 | ₩49,565 | ₩49,837 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,757 | ₩49,757 | ₩49,397 | ₩49,397 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩49,984 | ₩50,231 | ₩49,971 | ₩50,144 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,664 | ₩49,865 | ₩49,570 | ₩49,824 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,677 | ₩49,871 | ₩49,436 | ₩49,771 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,610 | ₩49,784 | ₩49,610 | ₩49,704 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,624 | ₩49,644 | ₩49,450 | ₩49,490 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩49,997 | ₩49,997 | ₩49,410 | ₩49,424 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,064 | ₩50,220 | ₩49,997 | ₩50,171 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,490 | ₩49,637 | ₩49,283 | ₩49,530 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,477 | ₩49,610 | ₩49,097 | ₩49,250 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,891 | ₩49,984 | ₩49,684 | ₩49,691 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,370 | ₩49,957 | ₩49,330 | ₩49,877 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,170 | ₩49,230 | ₩48,916 | ₩49,063 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,303 | ₩49,384 | ₩49,130 | ₩49,250 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,370 | ₩49,610 | ₩49,210 | ₩49,210 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,557 | ₩49,597 | ₩49,297 | ₩49,464 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,384 | ₩49,624 | ₩49,063 | ₩49,464 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,370 | ₩49,504 | ₩49,187 | ₩49,290 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,664 | ₩49,824 | ₩49,023 | ₩49,117 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,837 | ₩49,871 | ₩49,670 | ₩49,791 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,677 | ₩49,992 | ₩49,677 | ₩49,877 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,637 | ₩49,711 | ₩49,410 | ₩49,544 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,797 | ₩49,797 | ₩49,524 | ₩49,610 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,610 | ₩49,797 | ₩49,524 | ₩49,771 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,250 | ₩49,704 | ₩49,237 | ₩49,704 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,704 | ₩49,797 | ₩49,404 | ₩49,477 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,197 | ₩49,684 | ₩49,150 | ₩49,490 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,330 | ₩49,457 | ₩49,157 | ₩49,424 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,196 | ₩48,443 | ₩47,969 | ₩48,396 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,236 | ₩48,336 | ₩48,076 | ₩48,302 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,648 | ₩48,222 | ₩47,582 | ₩48,169 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,249 | ₩48,289 | ₩47,975 | ₩48,129 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,515 | ₩47,942 | ₩47,255 | ₩47,915 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,448 | ₩47,488 | ₩46,914 | ₩47,101 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,181 | ₩47,381 | ₩46,821 | ₩46,914 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,462 | ₩47,755 | ₩47,188 | ₩47,221 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,889 | ₩47,935 | ₩47,568 | ₩47,755 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,901 | ₩47,575 | ₩46,757 | ₩47,328 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,301 | ₩47,749 | ₩47,095 | ₩47,301 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,448 | ₩47,562 | ₩46,534 | ₩46,741 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,155 | ₩47,782 | ₩47,141 | ₩47,595 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,276 | ₩48,276 | ₩47,582 | ₩47,582 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,770 | ₩48,803 | ₩48,483 | ₩48,489 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,329 | ₩48,496 | ₩48,229 | ₩48,383 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,316 | ₩48,456 | ₩47,829 | ₩47,875 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,156 | ₩48,262 | ₩47,969 | ₩47,982 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,596 | ₩48,631 | ₩48,282 | ₩48,476 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,876 | ₩49,230 | ₩48,623 | ₩48,703 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,076 | ₩48,876 | ₩47,668 | ₩48,796 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,316 | ₩48,663 | ₩48,069 | ₩48,489 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,103 | ₩49,263 | ₩48,476 | ₩48,850 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,490 | ₩49,557 | ₩49,130 | ₩49,450 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,063 | ₩49,390 | ₩48,489 | ₩49,250 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,024 | ₩50,351 | ₩49,904 | ₩50,184 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,505 | ₩50,665 | ₩50,411 | ₩50,585 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,692 | ₩50,692 | ₩50,331 | ₩50,598 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,571 | ₩50,672 | ₩50,358 | ₩50,651 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,171 | ₩50,451 | ₩50,064 | ₩50,371 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,318 | ₩50,515 | ₩50,004 | ₩50,158 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,144 | ₩50,438 | ₩50,024 | ₩50,411 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,118 | ₩50,144 | ₩49,924 | ₩50,118 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,371 | ₩50,478 | ₩50,191 | ₩50,278 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,224 | ₩50,338 | ₩49,871 | ₩50,264 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,171 | ₩50,458 | ₩49,997 | ₩50,304 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,625 | ₩50,718 | ₩50,144 | ₩50,238 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,478 | ₩50,545 | ₩50,224 | ₩50,491 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,224 | ₩50,327 | ₩50,131 | ₩50,171 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,824 | ₩50,111 | ₩49,757 | ₩50,024 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,143 | ₩49,744 | ₩49,143 | ₩49,704 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,836 | ₩49,010 | ₩48,569 | ₩48,663 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,130 | ₩49,223 | ₩48,790 | ₩49,090 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,836 | ₩48,963 | ₩48,376 | ₩48,730 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,783 | ₩49,043 | ₩48,783 | ₩48,996 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,876 | ₩48,983 | ₩48,409 | ₩48,689 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,183 | ₩49,330 | ₩48,677 | ₩49,090 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,090 | ₩49,103 | ₩48,783 | ₩48,930 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩48,956 | ₩49,234 | ₩48,955 | ₩49,210 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,703 | ₩48,903 | ₩48,703 | ₩48,810 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,423 | ₩48,644 | ₩48,322 | ₩48,609 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,636 | ₩48,803 | ₩48,409 | ₩48,463 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,329 | ₩48,656 | ₩48,089 | ₩48,489 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,636 | ₩48,649 | ₩48,182 | ₩48,236 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,037 | ₩49,165 | ₩48,916 | ₩49,090 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,090 | ₩49,217 | ₩48,970 | ₩49,063 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,730 | ₩48,850 | ₩48,629 | ₩48,850 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,916 | ₩49,043 | ₩48,583 | ₩48,703 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,676 | ₩48,890 | ₩48,636 | ₩48,890 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,423 | ₩48,703 | ₩48,423 | ₩48,663 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,142 | ₩48,383 | ₩48,129 | ₩48,316 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,476 | ₩48,540 | ₩48,156 | ₩48,182 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,329 | ₩48,569 | ₩48,329 | ₩48,529 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,049 | ₩48,325 | ₩47,889 | ₩48,276 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,875 | ₩47,995 | ₩47,708 | ₩47,995 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,809 | ₩47,911 | ₩47,542 | ₩47,568 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩47,942 | ₩47,969 | ₩47,822 | ₩47,849 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,862 | ₩47,942 | ₩47,749 | ₩47,862 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩47,982 | ₩47,982 | ₩47,809 | ₩47,955 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,009 | ₩48,142 | ₩47,943 | ₩48,102 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,889 | ₩48,005 | ₩47,854 | ₩47,995 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,702 | ₩47,855 | ₩47,635 | ₩47,835 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,475 | ₩47,735 | ₩47,435 | ₩47,582 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,515 | ₩47,568 | ₩47,261 | ₩47,368 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,435 | ₩47,475 | ₩47,088 | ₩47,141 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,608 | ₩47,608 | ₩47,248 | ₩47,395 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,742 | ₩47,822 | ₩47,515 | ₩47,635 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,742 | ₩47,742 | ₩47,295 | ₩47,395 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,622 | ₩47,855 | ₩47,542 | ₩47,782 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,128 | ₩47,695 | ₩47,101 | ₩47,568 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,301 | ₩47,368 | ₩47,148 | ₩47,168 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,502 | ₩47,502 | ₩47,195 | ₩47,248 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,528 | ₩47,615 | ₩47,333 | ₩47,341 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,555 | ₩47,595 | ₩47,361 | ₩47,475 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,381 | ₩47,588 | ₩47,321 | ₩47,542 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,395 | ₩47,395 | ₩47,095 | ₩47,195 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,568 | ₩47,568 | ₩47,241 | ₩47,248 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,595 | ₩47,769 | ₩47,490 | ₩47,755 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,235 | ₩47,702 | ₩47,235 | ₩47,568 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,727 | ₩47,181 | ₩46,594 | ₩47,155 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,287 | ₩46,583 | ₩46,260 | ₩46,501 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩45,940 | ₩46,474 | ₩45,847 | ₩46,287 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,594 | ₩46,701 | ₩45,693 | ₩45,713 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,274 | ₩46,467 | ₩46,053 | ₩46,247 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,314 | ₩46,494 | ₩46,067 | ₩46,287 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,821 | ₩46,941 | ₩46,380 | ₩46,541 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,768 | ₩47,101 | ₩46,634 | ₩46,994 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,502 | ₩47,527 | ₩47,034 | ₩47,101 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,528 | ₩47,708 | ₩47,522 | ₩47,568 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,235 | ₩47,456 | ₩47,181 | ₩47,381 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,901 | ₩47,121 | ₩46,754 | ₩47,088 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,314 | ₩46,661 | ₩46,147 | ₩46,647 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,594 | ₩46,594 | ₩46,314 | ₩46,394 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,340 | ₩46,699 | ₩46,340 | ₩46,581 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,234 | ₩46,487 | ₩46,154 | ₩46,234 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,594 | ₩46,594 | ₩46,254 | ₩46,434 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,594 | ₩46,627 | ₩46,354 | ₩46,541 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,674 | ₩46,794 | ₩46,574 | ₩46,634 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,101 | ₩47,108 | ₩46,621 | ₩46,861 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,288 | ₩47,288 | ₩47,048 | ₩47,141 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,221 | ₩47,247 | ₩47,048 | ₩47,221 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,008 | ₩47,048 | ₩46,922 | ₩46,941 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,687 | ₩46,868 | ₩46,641 | ₩46,741 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,674 | ₩46,714 | ₩46,380 | ₩46,554 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,794 | ₩46,794 | ₩46,554 | ₩46,607 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,661 | ₩46,834 | ₩46,661 | ₩46,808 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,247 | ₩46,474 | ₩46,160 | ₩46,421 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,621 | ₩46,621 | ₩46,100 | ₩46,234 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,434 | ₩46,602 | ₩46,140 | ₩46,407 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,753 | ₩46,340 | ₩45,646 | ₩46,180 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩45,953 | ₩46,114 | ₩45,793 | ₩46,007 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,421 | ₩46,421 | ₩45,432 | ₩45,433 | -2.13% | 52.7만 |
|---|