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 | ₩49,776 | ₩49,870 | ₩49,736 | ₩49,856 | +0.16% | 51.2만 |
| 2026.10.08 | ₩49,442 | ₩49,709 | ₩49,356 | ₩49,709 | +0.54% | 57.7만 |
| 2026.10.07 | ₩49,629 | ₩49,669 | ₩49,469 | ₩49,589 | -0.08% | 73.7만 |
| 2026.10.06 | ₩49,843 | ₩50,051 | ₩49,789 | ₩49,870 | +0.05% | 60.9만 |
| 2026.10.05 | ₩49,496 | ₩49,704 | ₩49,202 | ₩49,669 | +0.35% | 118만 |
| 2026.10.02 | ₩49,309 | ₩49,563 | ₩49,242 | ₩49,496 | +0.38% | 99.6만 |
| 2026.10.01 | ₩49,269 | ₩49,282 | ₩48,902 | ₩49,096 | -0.35% | 165.1만 |
| 2026.09.30 | ₩49,870 | ₩49,870 | ₩49,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,416 |
| -0.91% |
| 74.8만 |
| 2026.09.29 | ₩50,003 | ₩50,070 | ₩49,783 | ₩50,003 | 0.00% | 89.4만 |
|---|
| 2026.09.28 | ₩50,150 | ₩50,310 | ₩49,996 | ₩50,150 | 0.00% | 91.5만 |
|---|
| 2026.09.25 | ₩50,190 | ₩50,330 | ₩50,016 | ₩50,283 | +0.19% | 60.9만 |
|---|
| 2026.09.24 | ₩50,123 | ₩50,243 | ₩49,936 | ₩50,096 | -0.05% | 69만 |
|---|
| 2026.09.23 | ₩50,417 | ₩50,429 | ₩50,096 | ₩50,163 | -0.50% | 75.5만 |
|---|
| 2026.09.22 | ₩50,804 | ₩50,804 | ₩50,577 | ₩50,670 | -0.26% | 58.2만 |
|---|
| 2026.09.21 | ₩50,724 | ₩50,757 | ₩50,450 | ₩50,670 | -0.11% | 63.2만 |
|---|
| 2026.09.18 | ₩50,430 | ₩50,497 | ₩50,318 | ₩50,430 | 0.00% | 44.1만 |
|---|
| 2026.09.17 | ₩50,724 | ₩50,737 | ₩50,517 | ₩50,670 | -0.11% | 50.2만 |
|---|
| 2026.09.16 | ₩50,750 | ₩50,784 | ₩50,091 | ₩50,350 | -0.79% | 59.4만 |
|---|
| 2026.09.15 | ₩50,737 | ₩50,737 | ₩50,530 | ₩50,630 | -0.21% | 64.3만 |
|---|
| 2026.09.14 | ₩51,084 | ₩51,097 | ₩50,844 | ₩50,910 | -0.34% | 83.5만 |
|---|
| 2026.09.11 | ₩51,231 | ₩51,271 | ₩51,017 | ₩51,084 | -0.29% | 38.8만 |
|---|
| 2026.09.10 | ₩50,964 | ₩51,024 | ₩50,757 | ₩50,830 | -0.26% | 46만 |
|---|
| 2026.09.09 | ₩51,284 | ₩51,416 | ₩50,910 | ₩51,031 | -0.49% | 46.2만 |
|---|
| 2026.09.08 | ₩51,538 | ₩51,624 | ₩51,391 | ₩51,418 | -0.23% | 41.8만 |
|---|
| 2026.09.04 | ₩51,551 | ₩51,744 | ₩51,498 | ₩51,604 | +0.10% | 44.8만 |
|---|
| 2026.09.03 | ₩51,684 | ₩51,831 | ₩51,431 | ₩51,818 | +0.26% | 57만 |
|---|
| 2026.09.02 | ₩51,444 | ₩51,519 | ₩51,284 | ₩51,498 | +0.10% | 59.9만 |
|---|
| 2026.09.01 | ₩51,551 | ₩51,584 | ₩51,237 | ₩51,311 | -0.47% | 44.8만 |
|---|
| 2026.08.31 | ₩51,711 | ₩51,711 | ₩51,424 | ₩51,471 | -0.46% | 54.4만 |
|---|
| 2026.08.28 | ₩51,898 | ₩51,915 | ₩51,584 | ₩51,604 | -0.57% | 119.6만 |
|---|
| 2026.08.27 | ₩51,698 | ₩51,778 | ₩51,551 | ₩51,738 | +0.08% | 78.8만 |
|---|
| 2026.08.26 | ₩51,978 | ₩52,098 | ₩51,891 | ₩51,898 | -0.15% | 63.9만 |
|---|
| 2026.08.25 | ₩51,991 | ₩52,058 | ₩51,818 | ₩52,005 | +0.03% | 46.6만 |
|---|
| 2026.08.24 | ₩51,831 | ₩51,945 | ₩51,791 | ₩51,925 | +0.18% | 45.9만 |
|---|
| 2026.08.21 | ₩51,925 | ₩51,985 | ₩51,845 | ₩51,925 | 0.00% | 54.1만 |
|---|
| 2026.08.20 | ₩51,631 | ₩51,905 | ₩51,578 | ₩51,591 | -0.08% | 59.5만 |
|---|
| 2026.08.19 | ₩51,831 | ₩51,938 | ₩51,724 | ₩51,791 | -0.08% | 49.1만 |
|---|
| 2026.08.18 | ₩51,751 | ₩51,805 | ₩51,564 | ₩51,578 | -0.34% | 47만 |
|---|
| 2026.08.17 | ₩51,898 | ₩51,958 | ₩51,698 | ₩51,738 | -0.31% | 57.2만 |
|---|
| 2026.08.14 | ₩52,085 | ₩52,085 | ₩51,885 | ₩51,965 | -0.23% | 41.7만 |
|---|
| 2026.08.13 | ₩52,031 | ₩52,245 | ₩52,018 | ₩52,138 | +0.21% | 58.1만 |
|---|
| 2026.08.12 | ₩51,871 | ₩51,925 | ₩51,778 | ₩51,871 | 0.00% | 48.1만 |
|---|
| 2026.08.11 | ₩51,898 | ₩51,945 | ₩51,731 | ₩51,778 | -0.23% | 46.9만 |
|---|
| 2026.08.10 | ₩51,831 | ₩51,910 | ₩51,758 | ₩51,818 | -0.03% | 45.8만 |
|---|
| 2026.08.07 | ₩51,978 | ₩52,065 | ₩51,871 | ₩52,045 | +0.13% | 41.9만 |
|---|
| 2026.08.06 | ₩51,898 | ₩52,045 | ₩51,631 | ₩51,711 | -0.36% | 55.4만 |
|---|
| 2026.08.05 | ₩51,925 | ₩51,925 | ₩51,584 | ₩51,684 | -0.46% | 62.5만 |
|---|
| 2026.08.04 | ₩51,244 | ₩51,698 | ₩51,111 | ₩51,604 | +0.70% | 55.2만 |
|---|
| 2026.08.03 | ₩51,204 | ₩51,211 | ₩50,964 | ₩51,124 | -0.16% | 61.2만 |
|---|
| 2026.07.31 | ₩51,204 | ₩51,277 | ₩50,777 | ₩51,164 | -0.08% | 57.5만 |
|---|
| 2026.07.30 | ₩51,177 | ₩51,364 | ₩50,924 | ₩51,284 | +0.21% | 63.4만 |
|---|
| 2026.07.29 | ₩51,244 | ₩51,418 | ₩50,837 | ₩50,870 | -0.73% | 87.7만 |
|---|
| 2026.07.28 | ₩51,004 | ₩51,438 | ₩51,004 | ₩51,324 | +0.63% | 41.7만 |
|---|
| 2026.07.27 | ₩51,257 | ₩51,311 | ₩50,944 | ₩51,031 | -0.44% | 60.6만 |
|---|
| 2026.07.24 | ₩50,937 | ₩51,204 | ₩50,882 | ₩51,017 | +0.16% | 51.2만 |
|---|
| 2026.07.23 | ₩50,630 | ₩50,850 | ₩50,577 | ₩50,697 | +0.13% | 43.9만 |
|---|
| 2026.07.22 | ₩50,937 | ₩51,111 | ₩50,937 | ₩51,017 | +0.16% | 49.4만 |
|---|
| 2026.07.21 | ₩50,617 | ₩50,817 | ₩50,350 | ₩50,737 | +0.24% | 43.5만 |
|---|
| 2026.07.20 | ₩50,577 | ₩50,657 | ₩50,243 | ₩50,297 | -0.55% | 60.3만 |
|---|
| 2026.07.17 | ₩50,510 | ₩50,790 | ₩50,403 | ₩50,497 | -0.03% | 45.8만 |
|---|
| 2026.07.16 | ₩50,323 | ₩50,750 | ₩50,283 | ₩50,724 | +0.80% | 47.9만 |
|---|
| 2026.07.15 | ₩50,430 | ₩50,583 | ₩50,323 | ₩50,523 | +0.19% | 58.2만 |
|---|
| 2026.07.14 | ₩50,563 | ₩50,670 | ₩50,270 | ₩50,270 | -0.58% | 90.2만 |
|---|
| 2026.07.13 | ₩50,430 | ₩50,577 | ₩50,299 | ₩50,310 | -0.24% | 69.9만 |
|---|
| 2026.07.10 | ₩50,483 | ₩50,497 | ₩50,203 | ₩50,457 | -0.05% | 42만 |
|---|
| 2026.07.09 | ₩50,470 | ₩50,603 | ₩50,397 | ₩50,430 | -0.08% | 38.4만 |
|---|
| 2026.07.08 | ₩50,497 | ₩50,530 | ₩50,290 | ₩50,443 | -0.11% | 58.7만 |
|---|
| 2026.07.07 | ₩50,950 | ₩51,044 | ₩50,677 | ₩50,750 | -0.39% | 45.4만 |
|---|
| 2026.07.06 | ₩50,817 | ₩50,844 | ₩50,570 | ₩50,804 | -0.03% | 55.5만 |
|---|
| 2026.07.02 | ₩50,390 | ₩50,684 | ₩50,237 | ₩50,550 | +0.32% | 51만 |
|---|
| 2026.07.01 | ₩49,883 | ₩50,010 | ₩49,736 | ₩49,803 | -0.16% | 106.3만 |
|---|
| 2026.06.30 | ₩50,043 | ₩50,230 | ₩49,890 | ₩50,056 | +0.03% | 125.6만 |
|---|
| 2026.06.29 | ₩50,350 | ₩50,563 | ₩50,136 | ₩50,563 | +0.42% | 51.7만 |
|---|
| 2026.06.26 | ₩50,043 | ₩50,310 | ₩49,950 | ₩50,056 | +0.03% | 46.8만 |
|---|
| 2026.06.25 | ₩50,056 | ₩50,363 | ₩50,016 | ₩50,110 | +0.11% | 53.3만 |
|---|
| 2026.06.24 | ₩49,803 | ₩49,916 | ₩49,609 | ₩49,776 | -0.05% | 53.2만 |
|---|
| 2026.06.23 | ₩49,603 | ₩49,910 | ₩49,569 | ₩49,776 | +0.35% | 51.7만 |
|---|
| 2026.06.22 | ₩49,963 | ₩50,143 | ₩49,950 | ₩49,950 | -0.03% | 50.5만 |
|---|
| 2026.06.18 | ₩50,096 | ₩50,116 | ₩49,883 | ₩49,950 | -0.29% | 51.3만 |
|---|
| 2026.06.17 | ₩50,457 | ₩50,583 | ₩49,716 | ₩49,870 | -1.16% | 54.9만 |
|---|
| 2026.06.16 | ₩50,577 | ₩50,657 | ₩50,297 | ₩50,377 | -0.40% | 81.4만 |
|---|
| 2026.06.15 | ₩50,830 | ₩50,830 | ₩50,383 | ₩50,430 | -0.79% | 70.1만 |
|---|
| 2026.06.12 | ₩50,283 | ₩50,557 | ₩50,136 | ₩50,497 | +0.42% | 46.6만 |
|---|
| 2026.06.11 | ₩49,709 | ₩50,337 | ₩49,576 | ₩50,110 | +0.81% | 56.2만 |
|---|
| 2026.06.10 | ₩49,523 | ₩49,769 | ₩49,282 | ₩49,322 | -0.40% | 61.4만 |
|---|
| 2026.06.09 | ₩49,563 | ₩49,803 | ₩49,062 | ₩49,669 | +0.22% | 65.9만 |
|---|
| 2026.06.08 | ₩49,656 | ₩49,723 | ₩49,262 | ₩49,296 | -0.73% | 47.4만 |
|---|
| 2026.06.05 | ₩49,870 | ₩49,923 | ₩49,349 | ₩49,349 | -1.04% | 88.1만 |
|---|
| 2026.06.04 | ₩49,883 | ₩50,012 | ₩49,809 | ₩49,963 | +0.16% | 77.1만 |
|---|
| 2026.06.03 | ₩49,923 | ₩50,070 | ₩49,709 | ₩49,736 | -0.37% | 56.5만 |
|---|
| 2026.06.02 | ₩49,776 | ₩49,983 | ₩49,697 | ₩49,963 | +0.38% | 52.7만 |
|---|
| 2026.06.01 | ₩49,576 | ₩49,809 | ₩49,469 | ₩49,576 | 0.00% | 54.1만 |
|---|
| 2026.05.29 | ₩49,883 | ₩49,936 | ₩49,743 | ₩49,829 | -0.11% | 48만 |
|---|
| 2026.05.28 | ₩49,803 | ₩50,023 | ₩49,709 | ₩49,856 | +0.11% | 199.8만 |
|---|
| 2026.05.27 | ₩50,110 | ₩50,203 | ₩49,963 | ₩50,016 | -0.19% | 54.7만 |
|---|
| 2026.05.26 | ₩50,377 | ₩50,410 | ₩50,056 | ₩50,096 | -0.56% | 51.2만 |
|---|
| 2026.05.22 | ₩50,110 | ₩50,190 | ₩49,983 | ₩50,043 | -0.13% | 58.7만 |
|---|
| 2026.05.21 | ₩49,749 | ₩50,163 | ₩49,616 | ₩50,096 | +0.70% | 44.7만 |
|---|
| 2026.05.20 | ₩49,589 | ₩50,070 | ₩49,589 | ₩50,030 | +0.89% | 55만 |
|---|
| 2026.05.19 | ₩49,656 | ₩49,829 | ₩49,536 | ₩49,616 | -0.08% | 138.5만 |
|---|
| 2026.05.18 | ₩49,629 | ₩49,843 | ₩49,557 | ₩49,829 | +0.40% | 48.9만 |
|---|
| 2026.05.15 | ₩49,749 | ₩49,749 | ₩49,389 | ₩49,389 | -0.72% | 48.8만 |
|---|
| 2026.05.14 | ₩49,976 | ₩50,223 | ₩49,963 | ₩50,136 | +0.32% | 54.4만 |
|---|
| 2026.05.13 | ₩49,656 | ₩49,858 | ₩49,563 | ₩49,816 | +0.32% | 63.5만 |
|---|
| 2026.05.12 | ₩49,669 | ₩49,863 | ₩49,428 | ₩49,763 | +0.19% | 52.6만 |
|---|
| 2026.05.11 | ₩49,603 | ₩49,776 | ₩49,603 | ₩49,696 | +0.19% | 50.3만 |
|---|
| 2026.05.08 | ₩49,616 | ₩49,636 | ₩49,442 | ₩49,483 | -0.27% | 76.7만 |
|---|
| 2026.05.07 | ₩49,990 | ₩49,990 | ₩49,402 | ₩49,416 | -1.15% | 43.3만 |
|---|
| 2026.05.06 | ₩50,056 | ₩50,212 | ₩49,990 | ₩50,163 | +0.21% | 55.9만 |
|---|
| 2026.05.05 | ₩49,483 | ₩49,629 | ₩49,276 | ₩49,523 | +0.08% | 55.2만 |
|---|
| 2026.05.04 | ₩49,469 | ₩49,603 | ₩49,089 | ₩49,242 | -0.46% | 61만 |
|---|
| 2026.05.01 | ₩49,883 | ₩49,976 | ₩49,676 | ₩49,683 | -0.40% | 52.2만 |
|---|
| 2026.04.30 | ₩49,362 | ₩49,950 | ₩49,322 | ₩49,870 | +1.03% | 49.6만 |
|---|
| 2026.04.29 | ₩49,162 | ₩49,222 | ₩48,909 | ₩49,055 | -0.22% | 58.4만 |
|---|
| 2026.04.28 | ₩49,296 | ₩49,376 | ₩49,122 | ₩49,242 | -0.11% | 68.2만 |
|---|
| 2026.04.27 | ₩49,362 | ₩49,603 | ₩49,202 | ₩49,202 | -0.32% | 49.3만 |
|---|
| 2026.04.24 | ₩49,549 | ₩49,589 | ₩49,289 | ₩49,456 | -0.19% | 41만 |
|---|
| 2026.04.23 | ₩49,376 | ₩49,616 | ₩49,055 | ₩49,456 | +0.16% | 131.2만 |
|---|
| 2026.04.22 | ₩49,362 | ₩49,496 | ₩49,180 | ₩49,282 | -0.16% | 75.8만 |
|---|
| 2026.04.21 | ₩49,656 | ₩49,816 | ₩49,015 | ₩49,109 | -1.10% | 54.5만 |
|---|
| 2026.04.20 | ₩49,829 | ₩49,863 | ₩49,663 | ₩49,783 | -0.09% | 49.4만 |
|---|
| 2026.04.17 | ₩49,669 | ₩49,984 | ₩49,669 | ₩49,870 | +0.40% | 62.8만 |
|---|
| 2026.04.16 | ₩49,629 | ₩49,703 | ₩49,402 | ₩49,536 | -0.19% | 75.5만 |
|---|
| 2026.04.15 | ₩49,789 | ₩49,789 | ₩49,516 | ₩49,603 | -0.38% | 61.8만 |
|---|
| 2026.04.14 | ₩49,603 | ₩49,789 | ₩49,516 | ₩49,763 | +0.32% | 47.7만 |
|---|
| 2026.04.13 | ₩49,242 | ₩49,696 | ₩49,229 | ₩49,696 | +0.92% | 44.5만 |
|---|
| 2026.04.10 | ₩49,696 | ₩49,789 | ₩49,396 | ₩49,469 | -0.46% | 56.1만 |
|---|
| 2026.04.09 | ₩49,189 | ₩49,676 | ₩49,142 | ₩49,483 | +0.60% | 61.1만 |
|---|
| 2026.04.08 | ₩49,322 | ₩49,449 | ₩49,149 | ₩49,416 | +0.19% | 82.5만 |
|---|
| 2026.04.07 | ₩48,188 | ₩48,435 | ₩47,961 | ₩48,388 | +0.42% | 51.7만 |
|---|
| 2026.04.06 | ₩48,228 | ₩48,328 | ₩48,068 | ₩48,295 | +0.14% | 49.4만 |
|---|
| 2026.04.02 | ₩47,641 | ₩48,215 | ₩47,574 | ₩48,161 | +1.09% | 70.3만 |
|---|
| 2026.04.01 | ₩48,241 | ₩48,281 | ₩47,968 | ₩48,121 | -0.25% | 84.8만 |
|---|
| 2026.03.31 | ₩47,507 | ₩47,935 | ₩47,247 | ₩47,908 | +0.84% | 87.3만 |
|---|
| 2026.03.30 | ₩47,441 | ₩47,481 | ₩46,907 | ₩47,094 | -0.73% | 79.5만 |
|---|
| 2026.03.27 | ₩47,174 | ₩47,374 | ₩46,814 | ₩46,907 | -0.57% | 81.6만 |
|---|
| 2026.03.26 | ₩47,454 | ₩47,748 | ₩47,181 | ₩47,214 | -0.51% | 55.8만 |
|---|
| 2026.03.25 | ₩47,881 | ₩47,928 | ₩47,561 | ₩47,748 | -0.28% | 69만 |
|---|
| 2026.03.24 | ₩46,894 | ₩47,568 | ₩46,750 | ₩47,321 | +0.91% | 72.3만 |
|---|
| 2026.03.23 | ₩47,294 | ₩47,741 | ₩47,087 | ₩47,294 | 0.00% | 117.6만 |
|---|
| 2026.03.20 | ₩47,441 | ₩47,554 | ₩46,527 | ₩46,733 | -1.49% | 68.1만 |
|---|
| 2026.03.19 | ₩47,147 | ₩47,774 | ₩47,134 | ₩47,588 | +0.93% | 93.4만 |
|---|
| 2026.03.18 | ₩48,268 | ₩48,268 | ₩47,574 | ₩47,574 | -1.44% | 71.9만 |
|---|
| 2026.03.17 | ₩48,762 | ₩48,795 | ₩48,475 | ₩48,482 | -0.57% | 54.7만 |
|---|
| 2026.03.16 | ₩48,322 | ₩48,488 | ₩48,221 | ₩48,375 | +0.11% | 81.2만 |
|---|
| 2026.03.13 | ₩48,308 | ₩48,448 | ₩47,821 | ₩47,868 | -0.91% | 64.6만 |
|---|
| 2026.03.12 | ₩48,148 | ₩48,255 | ₩47,961 | ₩47,975 | -0.36% | 59.7만 |
|---|
| 2026.03.11 | ₩48,588 | ₩48,623 | ₩48,275 | ₩48,468 | -0.25% | 66.9만 |
|---|
| 2026.03.10 | ₩48,869 | ₩49,222 | ₩48,615 | ₩48,695 | -0.35% | 45.3만 |
|---|
| 2026.03.09 | ₩48,068 | ₩48,869 | ₩47,661 | ₩48,789 | +1.50% | 74.7만 |
|---|
| 2026.03.06 | ₩48,308 | ₩48,655 | ₩48,061 | ₩48,482 | +0.36% | 69.9만 |
|---|
| 2026.03.05 | ₩49,096 | ₩49,256 | ₩48,468 | ₩48,842 | -0.52% | 112.2만 |
|---|
| 2026.03.04 | ₩49,483 | ₩49,549 | ₩49,122 | ₩49,442 | -0.08% | 62.8만 |
|---|
| 2026.03.03 | ₩49,055 | ₩49,382 | ₩48,482 | ₩49,242 | +0.38% | 100.3만 |
|---|
| 2026.03.02 | ₩50,016 | ₩50,343 | ₩49,896 | ₩50,176 | +0.32% | 71.3만 |
|---|
| 2026.02.27 | ₩50,497 | ₩50,657 | ₩50,403 | ₩50,577 | +0.16% | 81.4만 |
|---|
| 2026.02.26 | ₩50,684 | ₩50,684 | ₩50,323 | ₩50,590 | -0.18% | 66.3만 |
|---|
| 2026.02.25 | ₩50,563 | ₩50,664 | ₩50,350 | ₩50,644 | +0.16% | 55만 |
|---|
| 2026.02.24 | ₩50,163 | ₩50,443 | ₩50,056 | ₩50,363 | +0.40% | 76.4만 |
|---|
| 2026.02.23 | ₩50,310 | ₩50,507 | ₩49,996 | ₩50,150 | -0.32% | 56.5만 |
|---|
| 2026.02.20 | ₩50,136 | ₩50,430 | ₩50,016 | ₩50,403 | +0.53% | 522.5만 |
|---|
| 2026.02.19 | ₩50,110 | ₩50,136 | ₩49,916 | ₩50,110 | 0.00% | 81.2만 |
|---|
| 2026.02.18 | ₩50,363 | ₩50,470 | ₩50,183 | ₩50,270 | -0.19% | 84.5만 |
|---|
| 2026.02.17 | ₩50,216 | ₩50,330 | ₩49,863 | ₩50,257 | +0.08% | 70.8만 |
|---|
| 2026.02.13 | ₩50,163 | ₩50,450 | ₩49,990 | ₩50,297 | +0.27% | 84.2만 |
|---|
| 2026.02.12 | ₩50,617 | ₩50,710 | ₩50,136 | ₩50,230 | -0.76% | 78.2만 |
|---|
| 2026.02.11 | ₩50,470 | ₩50,537 | ₩50,216 | ₩50,483 | +0.03% | 75.8만 |
|---|
| 2026.02.10 | ₩50,216 | ₩50,319 | ₩50,123 | ₩50,163 | -0.11% | 63.4만 |
|---|
| 2026.02.09 | ₩49,816 | ₩50,103 | ₩49,749 | ₩50,016 | +0.40% | 52.5만 |
|---|
| 2026.02.06 | ₩49,136 | ₩49,736 | ₩49,136 | ₩49,696 | +1.14% | 69.4만 |
|---|
| 2026.02.05 | ₩48,829 | ₩49,002 | ₩48,562 | ₩48,655 | -0.36% | 114.4만 |
|---|
| 2026.02.04 | ₩49,122 | ₩49,216 | ₩48,782 | ₩49,082 | -0.08% | 88.3만 |
|---|
| 2026.02.03 | ₩48,829 | ₩48,955 | ₩48,368 | ₩48,722 | -0.22% | 102.1만 |
|---|
| 2026.02.02 | ₩48,775 | ₩49,035 | ₩48,775 | ₩48,989 | +0.44% | 74만 |
|---|
| 2026.01.30 | ₩48,869 | ₩48,975 | ₩48,402 | ₩48,682 | -0.38% | 87.5만 |
|---|
| 2026.01.29 | ₩49,176 | ₩49,322 | ₩48,670 | ₩49,082 | -0.19% | 99.2만 |
|---|
| 2026.01.28 | ₩49,082 | ₩49,096 | ₩48,775 | ₩48,922 | -0.33% | 107.8만 |
|---|
| 2026.01.27 | ₩48,949 | ₩49,226 | ₩48,947 | ₩49,202 | +0.52% | 75.2만 |
|---|
| 2026.01.26 | ₩48,695 | ₩48,895 | ₩48,695 | ₩48,802 | +0.22% | 77.2만 |
|---|
| 2026.01.23 | ₩48,415 | ₩48,636 | ₩48,315 | ₩48,602 | +0.39% | 58.1만 |
|---|
| 2026.01.22 | ₩48,628 | ₩48,795 | ₩48,402 | ₩48,455 | -0.36% | 95.1만 |
|---|
| 2026.01.21 | ₩48,322 | ₩48,648 | ₩48,081 | ₩48,482 | +0.33% | 116.6만 |
|---|
| 2026.01.20 | ₩48,628 | ₩48,642 | ₩48,175 | ₩48,228 | -0.82% | 83만 |
|---|
| 2026.01.16 | ₩49,029 | ₩49,157 | ₩48,909 | ₩49,082 | +0.11% | 110.9만 |
|---|
| 2026.01.15 | ₩49,082 | ₩49,209 | ₩48,962 | ₩49,055 | -0.05% | 85.4만 |
|---|
| 2026.01.14 | ₩48,722 | ₩48,842 | ₩48,622 | ₩48,842 | +0.25% | 54.7만 |
|---|
| 2026.01.13 | ₩48,909 | ₩49,035 | ₩48,575 | ₩48,695 | -0.44% | 71.4만 |
|---|
| 2026.01.12 | ₩48,668 | ₩48,882 | ₩48,628 | ₩48,882 | +0.44% | 110.2만 |
|---|
| 2026.01.09 | ₩48,415 | ₩48,695 | ₩48,415 | ₩48,655 | +0.50% | 66.8만 |
|---|
| 2026.01.08 | ₩48,135 | ₩48,375 | ₩48,121 | ₩48,308 | +0.36% | 56.3만 |
|---|
| 2026.01.07 | ₩48,468 | ₩48,532 | ₩48,148 | ₩48,175 | -0.61% | 68만 |
|---|
| 2026.01.06 | ₩48,322 | ₩48,562 | ₩48,322 | ₩48,522 | +0.41% | 79.5만 |
|---|
| 2026.01.05 | ₩48,041 | ₩48,318 | ₩47,881 | ₩48,268 | +0.47% | 72.1만 |
|---|
| 2026.01.02 | ₩47,868 | ₩47,988 | ₩47,701 | ₩47,988 | +0.25% | 200.5만 |
|---|
| 2025.12.31 | ₩47,801 | ₩47,904 | ₩47,534 | ₩47,561 | -0.50% | 56.4만 |
|---|
| 2025.12.30 | ₩47,935 | ₩47,961 | ₩47,814 | ₩47,841 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩47,854 | ₩47,935 | ₩47,741 | ₩47,854 | 0.00% | 89.4만 |
|---|
| 2025.12.26 | ₩47,975 | ₩47,975 | ₩47,801 | ₩47,948 | -0.06% | 34.7만 |
|---|
| 2025.12.24 | ₩48,001 | ₩48,135 | ₩47,936 | ₩48,095 | +0.19% | 43.1만 |
|---|
| 2025.12.23 | ₩47,881 | ₩47,997 | ₩47,846 | ₩47,988 | +0.22% | 68.5만 |
|---|
| 2025.12.22 | ₩47,694 | ₩47,848 | ₩47,628 | ₩47,828 | +0.28% | 65.7만 |
|---|
| 2025.12.19 | ₩47,467 | ₩47,728 | ₩47,427 | ₩47,574 | +0.22% | 77.6만 |
|---|
| 2025.12.18 | ₩47,507 | ₩47,561 | ₩47,254 | ₩47,361 | -0.31% | 92.8만 |
|---|
| 2025.12.17 | ₩47,427 | ₩47,467 | ₩47,080 | ₩47,134 | -0.62% | 70.2만 |
|---|
| 2025.12.16 | ₩47,601 | ₩47,601 | ₩47,241 | ₩47,387 | -0.45% | 72.1만 |
|---|
| 2025.12.15 | ₩47,734 | ₩47,814 | ₩47,507 | ₩47,628 | -0.22% | 94.8만 |
|---|
| 2025.12.12 | ₩47,734 | ₩47,734 | ₩47,287 | ₩47,387 | -0.73% | 112.1만 |
|---|
| 2025.12.11 | ₩47,614 | ₩47,848 | ₩47,534 | ₩47,774 | +0.34% | 75.8만 |
|---|
| 2025.12.10 | ₩47,120 | ₩47,688 | ₩47,094 | ₩47,561 | +0.93% | 60.7만 |
|---|
| 2025.12.09 | ₩47,294 | ₩47,361 | ₩47,141 | ₩47,161 | -0.28% | 67.2만 |
|---|
| 2025.12.08 | ₩47,494 | ₩47,494 | ₩47,187 | ₩47,241 | -0.53% | 45.5만 |
|---|
| 2025.12.05 | ₩47,521 | ₩47,608 | ₩47,326 | ₩47,334 | -0.39% | 59.2만 |
|---|
| 2025.12.04 | ₩47,548 | ₩47,588 | ₩47,354 | ₩47,467 | -0.17% | 47.3만 |
|---|
| 2025.12.03 | ₩47,374 | ₩47,581 | ₩47,314 | ₩47,534 | +0.34% | 56만 |
|---|
| 2025.12.02 | ₩47,387 | ₩47,387 | ₩47,087 | ₩47,187 | -0.42% | 60.5만 |
|---|
| 2025.12.01 | ₩47,561 | ₩47,561 | ₩47,234 | ₩47,241 | -0.67% | 51.4만 |
|---|
| 2025.11.28 | ₩47,588 | ₩47,761 | ₩47,482 | ₩47,748 | +0.34% | 26.9만 |
|---|
| 2025.11.26 | ₩47,227 | ₩47,694 | ₩47,227 | ₩47,561 | +0.71% | 73.8만 |
|---|
| 2025.11.25 | ₩46,720 | ₩47,174 | ₩46,587 | ₩47,147 | +0.91% | 66.2만 |
|---|
| 2025.11.24 | ₩46,280 | ₩46,576 | ₩46,253 | ₩46,493 | +0.46% | 70.3만 |
|---|
| 2025.11.21 | ₩45,933 | ₩46,467 | ₩45,839 | ₩46,280 | +0.76% | 61.8만 |
|---|
| 2025.11.20 | ₩46,587 | ₩46,693 | ₩45,686 | ₩45,706 | -1.89% | 90.1만 |
|---|
| 2025.11.19 | ₩46,266 | ₩46,460 | ₩46,046 | ₩46,240 | -0.06% | 67.6만 |
|---|
| 2025.11.18 | ₩46,306 | ₩46,487 | ₩46,060 | ₩46,280 | -0.06% | 63.2만 |
|---|
| 2025.11.17 | ₩46,814 | ₩46,934 | ₩46,373 | ₩46,533 | -0.60% | 67.2만 |
|---|
| 2025.11.14 | ₩46,760 | ₩47,094 | ₩46,627 | ₩46,987 | +0.49% | 64.3만 |
|---|
| 2025.11.13 | ₩47,494 | ₩47,519 | ₩47,027 | ₩47,094 | -0.84% | 64.8만 |
|---|
| 2025.11.12 | ₩47,521 | ₩47,701 | ₩47,514 | ₩47,561 | +0.08% | 56만 |
|---|
| 2025.11.11 | ₩47,227 | ₩47,449 | ₩47,174 | ₩47,374 | +0.31% | 40.1만 |
|---|
| 2025.11.10 | ₩46,894 | ₩47,114 | ₩46,747 | ₩47,080 | +0.40% | 62.2만 |
|---|
| 2025.11.07 | ₩46,306 | ₩46,653 | ₩46,140 | ₩46,640 | +0.72% | 48.2만 |
|---|
| 2025.11.06 | ₩46,587 | ₩46,587 | ₩46,306 | ₩46,387 | -0.43% | 43.6만 |
|---|
| 2025.11.05 | ₩46,333 | ₩46,692 | ₩46,333 | ₩46,573 | +0.52% | 48.2만 |
|---|
| 2025.11.04 | ₩46,226 | ₩46,480 | ₩46,146 | ₩46,226 | 0.00% | 57.7만 |
|---|
| 2025.11.03 | ₩46,587 | ₩46,587 | ₩46,246 | ₩46,427 | -0.34% | 52.6만 |
|---|
| 2025.10.31 | ₩46,587 | ₩46,620 | ₩46,346 | ₩46,533 | -0.11% | 44.5만 |
|---|
| 2025.10.30 | ₩46,667 | ₩46,787 | ₩46,567 | ₩46,627 | -0.09% | 56.1만 |
|---|
| 2025.10.29 | ₩47,094 | ₩47,100 | ₩46,613 | ₩46,854 | -0.51% | 68.3만 |
|---|
| 2025.10.28 | ₩47,281 | ₩47,281 | ₩47,040 | ₩47,134 | -0.31% | 74.8만 |
|---|
| 2025.10.27 | ₩47,214 | ₩47,239 | ₩47,040 | ₩47,214 | 0.00% | 70.3만 |
|---|
| 2025.10.24 | ₩47,000 | ₩47,040 | ₩46,915 | ₩46,934 | -0.14% | 34.4만 |
|---|
| 2025.10.23 | ₩46,680 | ₩46,860 | ₩46,633 | ₩46,733 | +0.11% | 83.1만 |
|---|
| 2025.10.22 | ₩46,667 | ₩46,707 | ₩46,373 | ₩46,547 | -0.26% | 61.2만 |
|---|
| 2025.10.21 | ₩46,787 | ₩46,787 | ₩46,547 | ₩46,600 | -0.40% | 47.3만 |
|---|
| 2025.10.20 | ₩46,653 | ₩46,827 | ₩46,653 | ₩46,800 | +0.31% | 33.1만 |
|---|
| 2025.10.17 | ₩46,240 | ₩46,467 | ₩46,153 | ₩46,413 | +0.38% | 43.5만 |
|---|
| 2025.10.16 | ₩46,613 | ₩46,613 | ₩46,093 | ₩46,226 | -0.83% | 61.7만 |
|---|
| 2025.10.15 | ₩46,427 | ₩46,595 | ₩46,133 | ₩46,400 | -0.06% | 76.7만 |
|---|
| 2025.10.14 | ₩45,746 | ₩46,333 | ₩45,639 | ₩46,173 | +0.93% | 51.4만 |
|---|
| 2025.10.13 | ₩45,946 | ₩46,106 | ₩45,786 | ₩46,000 | +0.12% | 43.8만 |
|---|
| 2025.10.10 | ₩46,413 | ₩46,413 | ₩45,424 | ₩45,426 | -2.13% | 52.7만 |
|---|