시장 데이터를 불러오는 중
전체 종목
Capital Group Global Growth Equity ETF 과거 주가
Capital Group Global Growth Equity ETF · CGGO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Global Growth Equity ETF · CGGO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,019 | ₩53,033 | ₩52,711 | ₩52,912 | -0.20% | 111만 |
| 2026.10.08 | ₩52,992 | ₩53,089 | ₩52,322 | ₩52,657 | -0.63% | 129만 |
| 2026.10.07 | ₩53,194 | ₩53,542 | ₩53,033 | ₩53,502 | +0.58% | 102.1만 |
| 2026.10.06 | ₩54,025 | ₩54,065 | ₩53,790 | ₩53,824 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,623 | ₩54,038 | ₩53,542 | ₩53,891 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,596 | ₩53,737 | ₩53,261 | ₩53,569 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,408 | ₩53,515 | ₩52,758 | ₩53,234 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,770 | ₩53,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,301 |
| ₩53,341 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,703 | ₩53,797 | ₩53,428 | ₩53,663 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,582 | ₩53,716 | ₩53,053 | ₩53,475 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,877 | ₩54,078 | ₩53,576 | ₩53,985 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,368 | ₩53,824 | ₩53,240 | ₩53,636 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩54,119 | ₩54,146 | ₩53,522 | ₩53,743 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩54,092 | ₩54,502 | ₩54,072 | ₩54,373 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,757 | ₩54,219 | ₩53,577 | ₩54,078 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩53,046 | ₩53,113 | ₩52,731 | ₩53,086 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩53,019 | ₩53,120 | ₩52,919 | ₩53,059 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,684 | ₩52,821 | ₩51,879 | ₩52,268 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,778 | ₩52,818 | ₩52,268 | ₩52,362 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,577 | ₩53,019 | ₩52,490 | ₩52,751 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,797 | ₩53,797 | ₩53,475 | ₩53,542 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,354 | ₩53,596 | ₩53,180 | ₩53,194 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩54,186 | ₩54,286 | ₩53,924 | ₩53,998 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,615 | ₩54,695 | ₩54,333 | ₩54,414 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,998 | ₩54,427 | ₩53,985 | ₩54,400 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,730 | ₩53,983 | ₩53,348 | ₩53,958 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,381 | ₩53,663 | ₩53,321 | ₩53,663 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,475 | ₩53,629 | ₩53,059 | ₩53,301 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩54,065 | ₩54,096 | ₩53,703 | ₩53,864 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,575 | ₩54,722 | ₩54,139 | ₩54,199 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,655 | ₩54,655 | ₩54,286 | ₩54,575 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,427 | ₩54,561 | ₩54,266 | ₩54,427 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,494 | ₩54,575 | ₩54,199 | ₩54,467 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,360 | ₩54,360 | ₩53,877 | ₩54,146 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,816 | ₩54,843 | ₩54,521 | ₩54,682 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,280 | ₩54,648 | ₩54,186 | ₩54,373 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,736 | ₩54,762 | ₩54,253 | ₩54,387 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,749 | ₩54,977 | ₩54,373 | ₩54,414 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,661 | ₩55,936 | ₩55,527 | ₩55,553 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,527 | ₩55,594 | ₩55,178 | ₩55,352 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩55,004 | ₩55,567 | ₩54,997 | ₩55,366 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩55,044 | ₩55,044 | ₩54,762 | ₩54,816 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,521 | ₩54,608 | ₩54,199 | ₩54,333 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,441 | ₩54,588 | ₩54,306 | ₩54,306 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,655 | ₩54,655 | ₩54,038 | ₩54,481 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,985 | ₩54,608 | ₩53,797 | ₩54,159 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩55,111 | ₩55,433 | ₩54,709 | ₩54,709 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩54,213 | ₩54,977 | ₩54,199 | ₩54,776 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,952 | ₩53,636 | ₩52,764 | ₩53,515 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,730 | ₩53,864 | ₩52,550 | ₩52,966 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩52,014 | ₩53,019 | ₩51,933 | ₩52,939 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,893 | ₩52,322 | ₩50,927 | ₩50,994 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,745 | ₩52,161 | ₩51,222 | ₩52,040 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩53,046 | ₩53,113 | ₩51,866 | ₩52,510 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,952 | ₩53,059 | ₩52,262 | ₩52,416 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,952 | ₩53,509 | ₩52,811 | ₩53,207 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,395 | ₩53,770 | ₩53,395 | ₩53,475 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩53,194 | ₩53,871 | ₩53,073 | ₩53,730 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,845 | ₩53,033 | ₩52,295 | ₩52,322 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,906 | ₩52,978 | ₩51,611 | ₩52,456 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩53,167 | ₩53,442 | ₩52,617 | ₩52,845 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,347 | ₩54,373 | ₩53,234 | ₩53,944 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩54,253 | ₩54,447 | ₩53,985 | ₩54,159 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,944 | ₩54,078 | ₩53,442 | ₩53,582 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,910 | ₩55,124 | ₩54,481 | ₩54,977 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩55,124 | ₩55,446 | ₩54,917 | ₩55,138 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,944 | ₩54,533 | ₩53,690 | ₩54,467 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,963 | ₩55,084 | ₩54,186 | ₩54,601 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,714 | ₩55,938 | ₩55,607 | ₩55,728 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,621 | ₩56,076 | ₩54,084 | ₩54,668 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,902 | ₩55,996 | ₩55,379 | ₩55,406 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩56,170 | ₩56,868 | ₩56,117 | ₩56,760 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,527 | ₩56,170 | ₩54,615 | ₩56,130 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩55,178 | ₩55,889 | ₩55,017 | ₩55,232 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,801 | ₩56,801 | ₩55,500 | ₩56,143 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩55,151 | ₩55,433 | ₩54,481 | ₩55,044 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,910 | ₩55,681 | ₩54,709 | ₩54,816 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,444 | ₩57,498 | ₩56,888 | ₩57,109 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,720 | ₩57,082 | ₩56,472 | ₩56,921 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩56,224 | ₩56,597 | ₩55,440 | ₩55,486 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩56,251 | ₩56,479 | ₩55,513 | ₩55,553 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,795 | ₩56,123 | ₩55,728 | ₩55,996 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩54,159 | ₩54,695 | ₩53,824 | ₩54,400 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,724 | ₩54,293 | ₩52,510 | ₩54,226 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,818 | ₩53,381 | ₩52,054 | ₩52,107 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩54,159 | ₩54,534 | ₩51,810 | ₩53,408 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,649 | ₩53,851 | ₩53,242 | ₩53,368 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩54,119 | ₩54,170 | ₩52,382 | ₩52,563 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,628 | ₩55,480 | ₩54,581 | ₩55,205 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,848 | ₩55,871 | ₩55,218 | ₩55,460 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,768 | ₩55,976 | ₩55,528 | ₩55,916 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩55,017 | ₩55,862 | ₩54,963 | ₩55,567 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩55,165 | ₩55,272 | ₩54,816 | ₩55,031 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,521 | ₩55,205 | ₩54,280 | ₩54,990 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,950 | ₩54,984 | ₩54,313 | ₩54,628 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,904 | ₩54,454 | ₩53,877 | ₩54,333 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩53,033 | ₩53,133 | ₩52,717 | ₩52,778 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩52,241 | ₩53,180 | ₩52,174 | ₩52,966 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,812 | ₩52,563 | ₩51,544 | ₩52,496 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩51,129 | ₩51,913 | ₩50,854 | ₩51,383 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,389 | ₩52,389 | ₩51,129 | ₩51,692 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩52,201 | ₩52,389 | ₩51,879 | ₩51,920 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩53,086 | ₩53,542 | ₩53,019 | ₩53,314 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩53,019 | ₩53,401 | ₩52,523 | ₩53,247 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,671 | ₩52,805 | ₩51,719 | ₩52,590 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,368 | ₩53,690 | ₩53,234 | ₩53,462 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,711 | ₩53,207 | ₩52,691 | ₩53,180 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,872 | ₩52,939 | ₩52,014 | ₩52,161 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,536 | ₩52,959 | ₩52,295 | ₩52,912 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,994 | ₩51,511 | ₩50,994 | ₩51,343 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,659 | ₩50,907 | ₩50,150 | ₩50,431 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,391 | ₩50,927 | ₩50,324 | ₩50,471 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,962 | ₩50,431 | ₩49,613 | ₩50,351 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,707 | ₩49,747 | ₩49,278 | ₩49,506 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,640 | ₩49,888 | ₩49,238 | ₩49,573 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,311 | ₩50,418 | ₩50,103 | ₩50,270 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,935 | ₩50,217 | ₩49,680 | ₩50,042 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,841 | ₩50,056 | ₩48,950 | ₩49,560 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,922 | ₩50,109 | ₩49,734 | ₩50,083 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩50,136 | ₩50,217 | ₩49,372 | ₩49,493 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩50,096 | ₩50,156 | ₩49,781 | ₩50,123 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,378 | ₩50,746 | ₩50,230 | ₩50,297 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,774 | ₩49,774 | ₩49,365 | ₩49,533 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,560 | ₩49,727 | ₩49,305 | ₩49,707 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩49,104 | ₩49,654 | ₩49,050 | ₩49,613 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,749 | ₩48,755 | ₩47,749 | ₩48,728 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,299 | ₩48,366 | ₩47,951 | ₩48,058 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,709 | ₩48,165 | ₩47,414 | ₩48,018 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,272 | ₩48,393 | ₩47,629 | ₩48,031 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,725 | ₩46,006 | ₩45,174 | ₩45,966 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,537 | ₩45,872 | ₩45,490 | ₩45,792 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,397 | ₩45,671 | ₩44,330 | ₩45,389 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,336 | ₩45,966 | ₩45,215 | ₩45,550 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,619 | ₩44,799 | ₩43,539 | ₩44,746 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,914 | ₩43,914 | ₩42,828 | ₩43,056 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩44,129 | ₩44,250 | ₩43,539 | ₩43,660 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,974 | ₩45,175 | ₩44,236 | ₩44,263 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,859 | ₩45,966 | ₩45,403 | ₩45,698 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩45,162 | ₩45,671 | ₩44,978 | ₩45,457 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,819 | ₩46,422 | ₩45,443 | ₩45,711 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩46,020 | ₩46,020 | ₩44,652 | ₩45,001 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,457 | ₩46,449 | ₩45,296 | ₩46,207 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,945 | ₩47,052 | ₩46,368 | ₩46,422 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,226 | ₩47,374 | ₩47,025 | ₩47,200 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,784 | ₩47,193 | ₩46,784 | ₩46,972 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,569 | ₩46,903 | ₩45,919 | ₩45,979 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,918 | ₩46,945 | ₩46,201 | ₩46,261 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,481 | ₩47,709 | ₩47,226 | ₩47,535 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,535 | ₩48,219 | ₩47,280 | ₩47,334 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,979 | ₩47,414 | ₩45,604 | ₩47,267 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,342 | ₩46,985 | ₩46,207 | ₩46,650 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,575 | ₩47,910 | ₩46,650 | ₩47,280 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,723 | ₩48,393 | ₩47,575 | ₩48,085 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,945 | ₩47,629 | ₩46,301 | ₩47,401 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,326 | ₩49,090 | ₩48,286 | ₩48,916 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,983 | ₩49,414 | ₩48,929 | ₩49,372 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,707 | ₩49,747 | ₩48,849 | ₩49,506 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,479 | ₩49,654 | ₩49,359 | ₩49,573 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,755 | ₩49,265 | ₩48,574 | ₩49,131 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩49,090 | ₩49,171 | ₩48,494 | ₩48,675 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,581 | ₩49,305 | ₩48,567 | ₩49,265 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,420 | ₩48,661 | ₩48,192 | ₩48,661 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,460 | ₩49,117 | ₩48,350 | ₩48,795 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩48,085 | ₩48,562 | ₩47,803 | ₩48,353 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩48,219 | ₩48,675 | ₩47,830 | ₩48,447 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩49,198 | ₩49,332 | ₩48,118 | ₩48,232 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩49,090 | ₩49,104 | ₩48,380 | ₩48,903 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,916 | ₩48,970 | ₩48,609 | ₩48,661 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,366 | ₩49,042 | ₩48,325 | ₩48,849 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,629 | ₩48,487 | ₩47,589 | ₩48,433 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,374 | ₩47,834 | ₩47,066 | ₩47,186 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,541 | ₩48,541 | ₩47,294 | ₩47,790 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩49,171 | ₩49,224 | ₩47,983 | ₩48,567 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,487 | ₩49,261 | ₩48,487 | ₩49,050 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,265 | ₩49,506 | ₩48,567 | ₩48,728 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,747 | ₩49,747 | ₩48,624 | ₩49,426 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,734 | ₩49,734 | ₩49,265 | ₩49,466 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,265 | ₩49,526 | ₩49,206 | ₩49,426 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,876 | ₩49,077 | ₩48,809 | ₩48,903 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,648 | ₩48,996 | ₩48,514 | ₩48,970 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,889 | ₩48,889 | ₩48,601 | ₩48,728 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩48,165 | ₩48,809 | ₩48,038 | ₩48,527 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,951 | ₩48,188 | ₩47,689 | ₩47,790 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,608 | ₩48,675 | ₩48,333 | ₩48,554 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,621 | ₩48,708 | ₩48,353 | ₩48,393 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,259 | ₩48,259 | ₩47,843 | ₩48,125 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,567 | ₩48,594 | ₩48,223 | ₩48,366 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩48,152 | ₩48,594 | ₩48,152 | ₩48,567 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,991 | ₩48,406 | ₩47,921 | ₩48,339 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩48,031 | ₩48,031 | ₩47,614 | ₩47,776 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩48,125 | ₩48,272 | ₩47,937 | ₩48,044 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,843 | ₩48,165 | ₩47,803 | ₩48,125 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,562 | ₩47,878 | ₩47,495 | ₩47,749 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩47,025 | ₩47,198 | ₩46,911 | ₩47,133 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,757 | ₩46,771 | ₩46,449 | ₩46,462 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,784 | ₩46,898 | ₩46,690 | ₩46,690 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,650 | ₩46,791 | ₩46,563 | ₩46,730 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,932 | ₩46,972 | ₩46,818 | ₩46,972 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,240 | ₩47,387 | ₩47,186 | ₩47,307 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,985 | ₩47,222 | ₩46,918 | ₩47,200 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,918 | ₩47,012 | ₩46,771 | ₩46,972 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,382 | ₩46,797 | ₩46,382 | ₩46,637 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩46,154 | ₩46,362 | ₩46,020 | ₩46,073 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,274 | ₩46,274 | ₩45,564 | ₩45,604 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩46,194 | ₩46,342 | ₩45,946 | ₩46,221 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,744 | ₩46,744 | ₩46,319 | ₩46,368 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩47,106 | ₩47,106 | ₩46,328 | ₩46,502 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,945 | ₩47,260 | ₩46,730 | ₩47,213 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,596 | ₩47,139 | ₩46,449 | ₩46,972 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,623 | ₩46,767 | ₩46,569 | ₩46,677 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,932 | ₩46,932 | ₩46,631 | ₩46,784 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,771 | ₩46,932 | ₩46,603 | ₩46,650 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,596 | ₩46,596 | ₩46,362 | ₩46,529 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩46,181 | ₩46,476 | ₩46,073 | ₩46,422 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,234 | ₩46,355 | ₩46,047 | ₩46,140 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩46,047 | ₩46,215 | ₩45,939 | ₩46,020 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,234 | ₩46,402 | ₩46,127 | ₩46,368 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,953 | ₩46,315 | ₩45,899 | ₩46,114 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,242 | ₩45,706 | ₩44,812 | ₩45,591 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,679 | ₩45,182 | ₩44,598 | ₩45,094 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩44,209 | ₩44,813 | ₩43,847 | ₩44,504 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,644 | ₩45,752 | ₩44,142 | ₩44,223 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,947 | ₩45,329 | ₩44,639 | ₩45,027 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,913 | ₩45,187 | ₩44,545 | ₩44,947 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,698 | ₩45,973 | ₩45,182 | ₩45,430 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,336 | ₩46,100 | ₩45,275 | ₩45,832 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,637 | ₩46,663 | ₩45,785 | ₩45,939 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,824 | ₩46,891 | ₩46,657 | ₩46,771 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,516 | ₩46,710 | ₩46,368 | ₩46,583 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,435 | ₩46,657 | ₩46,221 | ₩46,569 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,524 | ₩45,832 | ₩45,014 | ₩45,832 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,288 | ₩46,288 | ₩45,656 | ₩45,819 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩46,087 | ₩46,543 | ₩46,053 | ₩46,328 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩46,167 | ₩46,529 | ₩46,033 | ₩46,087 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩47,025 | ₩47,025 | ₩46,637 | ₩46,864 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩47,012 | ₩47,019 | ₩46,547 | ₩46,811 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,958 | ₩47,146 | ₩46,791 | ₩46,851 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,562 | ₩47,723 | ₩47,220 | ₩47,548 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,589 | ₩47,736 | ₩47,481 | ₩47,615 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,441 | ₩47,481 | ₩47,299 | ₩47,468 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,932 | ₩47,079 | ₩46,918 | ₩46,972 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,248 | ₩46,596 | ₩46,248 | ₩46,462 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,529 | ₩46,543 | ₩45,872 | ₩46,194 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,583 | ₩46,637 | ₩46,382 | ₩46,489 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,529 | ₩46,730 | ₩46,529 | ₩46,610 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,886 | ₩46,296 | ₩45,798 | ₩46,207 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,462 | ₩46,462 | ₩45,788 | ₩46,073 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,422 | ₩46,476 | ₩45,765 | ₩46,073 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,497 | ₩46,219 | ₩45,242 | ₩45,979 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,778 | ₩46,053 | ₩45,631 | ₩45,966 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,328 | ₩46,355 | ₩45,041 | ₩45,094 | -2.66% | 109.9만 |
|---|