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 | ₩52,774 | ₩52,787 | ₩52,467 | ₩52,667 | -0.20% | 111만 |
| 2026.10.08 | ₩52,747 | ₩52,843 | ₩52,080 | ₩52,413 | -0.63% | 129만 |
| 2026.10.07 | ₩52,947 | ₩53,294 | ₩52,787 | ₩53,254 | +0.58% | 102.1만 |
| 2026.10.06 | ₩53,775 | ₩53,815 | ₩53,541 | ₩53,574 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,374 | ₩53,788 | ₩53,294 | ₩53,641 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,348 | ₩53,488 | ₩53,014 | ₩53,321 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,161 | ₩53,267 | ₩52,513 | ₩52,987 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,521 | ₩53,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,094 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,454 | ₩53,548 | ₩53,181 | ₩53,414 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,334 | ₩53,468 | ₩52,807 | ₩53,227 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,628 | ₩53,828 | ₩53,328 | ₩53,735 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,121 | ₩53,574 | ₩52,994 | ₩53,388 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩53,868 | ₩53,895 | ₩53,274 | ₩53,494 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩53,841 | ₩54,250 | ₩53,821 | ₩54,122 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,508 | ₩53,968 | ₩53,329 | ₩53,828 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩52,800 | ₩52,867 | ₩52,487 | ₩52,840 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩52,774 | ₩52,874 | ₩52,674 | ₩52,814 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,440 | ₩52,576 | ₩51,639 | ₩52,026 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,533 | ₩52,573 | ₩52,026 | ₩52,120 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,333 | ₩52,774 | ₩52,246 | ₩52,507 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,548 | ₩53,548 | ₩53,227 | ₩53,294 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,107 | ₩53,348 | ₩52,934 | ₩52,947 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩53,935 | ₩54,035 | ₩53,675 | ₩53,748 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,362 | ₩54,442 | ₩54,082 | ₩54,162 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,748 | ₩54,175 | ₩53,735 | ₩54,148 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,481 | ₩53,733 | ₩53,101 | ₩53,708 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,134 | ₩53,414 | ₩53,074 | ₩53,414 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,227 | ₩53,381 | ₩52,814 | ₩53,054 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩53,815 | ₩53,845 | ₩53,454 | ₩53,614 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,322 | ₩54,469 | ₩53,888 | ₩53,948 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,402 | ₩54,402 | ₩54,035 | ₩54,322 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,175 | ₩54,309 | ₩54,015 | ₩54,175 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,242 | ₩54,322 | ₩53,948 | ₩54,215 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,108 | ₩54,108 | ₩53,628 | ₩53,895 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,562 | ₩54,589 | ₩54,268 | ₩54,429 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,028 | ₩54,395 | ₩53,935 | ₩54,122 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,482 | ₩54,509 | ₩54,002 | ₩54,135 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,495 | ₩54,722 | ₩54,122 | ₩54,162 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,403 | ₩55,677 | ₩55,270 | ₩55,296 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,270 | ₩55,336 | ₩54,922 | ₩55,096 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩54,749 | ₩55,310 | ₩54,742 | ₩55,109 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩54,789 | ₩54,789 | ₩54,509 | ₩54,562 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,268 | ₩54,355 | ₩53,948 | ₩54,082 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,188 | ₩54,335 | ₩54,055 | ₩54,055 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,402 | ₩54,402 | ₩53,788 | ₩54,228 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,735 | ₩54,355 | ₩53,548 | ₩53,908 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩54,856 | ₩55,176 | ₩54,455 | ₩54,455 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩53,962 | ₩54,722 | ₩53,948 | ₩54,522 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,707 | ₩53,388 | ₩52,520 | ₩53,267 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,481 | ₩53,614 | ₩52,306 | ₩52,720 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩51,773 | ₩52,774 | ₩51,693 | ₩52,694 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,653 | ₩52,080 | ₩50,692 | ₩50,758 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,506 | ₩51,919 | ₩50,985 | ₩51,799 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩52,800 | ₩52,867 | ₩51,626 | ₩52,266 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,707 | ₩52,814 | ₩52,020 | ₩52,173 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,707 | ₩53,261 | ₩52,567 | ₩52,960 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,147 | ₩53,521 | ₩53,147 | ₩53,227 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩52,947 | ₩53,621 | ₩52,827 | ₩53,481 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,600 | ₩52,787 | ₩52,053 | ₩52,080 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,666 | ₩52,732 | ₩51,372 | ₩52,213 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩52,920 | ₩53,194 | ₩52,373 | ₩52,600 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,095 | ₩54,122 | ₩52,987 | ₩53,695 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩54,002 | ₩54,195 | ₩53,735 | ₩53,908 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,695 | ₩53,828 | ₩53,194 | ₩53,334 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,656 | ₩54,869 | ₩54,228 | ₩54,722 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩54,869 | ₩55,189 | ₩54,662 | ₩54,882 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,695 | ₩54,281 | ₩53,441 | ₩54,215 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,709 | ₩54,829 | ₩53,935 | ₩54,349 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,456 | ₩55,679 | ₩55,350 | ₩55,470 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,363 | ₩55,817 | ₩53,833 | ₩54,415 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,643 | ₩55,737 | ₩55,123 | ₩55,149 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩55,910 | ₩56,604 | ₩55,857 | ₩56,497 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,270 | ₩55,910 | ₩54,362 | ₩55,870 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩54,922 | ₩55,630 | ₩54,762 | ₩54,976 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,537 | ₩56,537 | ₩55,243 | ₩55,883 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩54,896 | ₩55,176 | ₩54,228 | ₩54,789 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,656 | ₩55,423 | ₩54,455 | ₩54,562 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,178 | ₩57,232 | ₩56,624 | ₩56,844 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,457 | ₩56,818 | ₩56,210 | ₩56,658 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩55,964 | ₩56,335 | ₩55,183 | ₩55,229 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩55,990 | ₩56,217 | ₩55,256 | ₩55,296 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,536 | ₩55,863 | ₩55,470 | ₩55,737 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩53,908 | ₩54,442 | ₩53,574 | ₩54,148 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,480 | ₩54,042 | ₩52,266 | ₩53,975 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,573 | ₩53,134 | ₩51,813 | ₩51,866 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩53,908 | ₩54,282 | ₩51,570 | ₩53,161 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,401 | ₩53,601 | ₩52,995 | ₩53,121 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩53,868 | ₩53,919 | ₩52,140 | ₩52,320 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,375 | ₩55,223 | ₩54,329 | ₩54,949 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,590 | ₩55,613 | ₩54,963 | ₩55,203 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,510 | ₩55,717 | ₩55,271 | ₩55,657 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩54,762 | ₩55,603 | ₩54,709 | ₩55,310 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩54,909 | ₩55,016 | ₩54,562 | ₩54,776 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,268 | ₩54,949 | ₩54,028 | ₩54,736 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,696 | ₩54,729 | ₩54,062 | ₩54,375 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,655 | ₩54,202 | ₩53,628 | ₩54,082 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩52,787 | ₩52,887 | ₩52,473 | ₩52,533 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩52,000 | ₩52,934 | ₩51,933 | ₩52,720 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,572 | ₩52,320 | ₩51,305 | ₩52,253 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩50,892 | ₩51,673 | ₩50,618 | ₩51,145 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,146 | ₩52,146 | ₩50,892 | ₩51,452 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩51,959 | ₩52,146 | ₩51,639 | ₩51,679 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩52,840 | ₩53,294 | ₩52,774 | ₩53,067 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩52,774 | ₩53,154 | ₩52,280 | ₩53,001 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,427 | ₩52,560 | ₩51,479 | ₩52,347 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,121 | ₩53,441 | ₩52,987 | ₩53,214 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,467 | ₩52,960 | ₩52,447 | ₩52,934 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,627 | ₩52,694 | ₩51,773 | ₩51,919 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,293 | ₩52,714 | ₩52,053 | ₩52,667 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,758 | ₩51,272 | ₩50,758 | ₩51,105 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,425 | ₩50,672 | ₩49,917 | ₩50,198 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,158 | ₩50,692 | ₩50,091 | ₩50,238 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,731 | ₩50,198 | ₩49,384 | ₩50,118 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,477 | ₩49,517 | ₩49,050 | ₩49,277 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,410 | ₩49,657 | ₩49,010 | ₩49,343 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,078 | ₩50,184 | ₩49,871 | ₩50,038 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,704 | ₩49,984 | ₩49,450 | ₩49,811 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,610 | ₩49,824 | ₩48,723 | ₩49,330 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,691 | ₩49,877 | ₩49,504 | ₩49,851 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩49,904 | ₩49,984 | ₩49,143 | ₩49,263 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩49,864 | ₩49,924 | ₩49,550 | ₩49,891 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,144 | ₩50,511 | ₩49,997 | ₩50,064 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,544 | ₩49,544 | ₩49,137 | ₩49,303 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,330 | ₩49,497 | ₩49,077 | ₩49,477 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,876 | ₩49,424 | ₩48,823 | ₩49,384 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,528 | ₩48,529 | ₩47,528 | ₩48,503 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,076 | ₩48,142 | ₩47,729 | ₩47,835 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,488 | ₩47,942 | ₩47,195 | ₩47,795 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,049 | ₩48,169 | ₩47,408 | ₩47,809 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,513 | ₩45,793 | ₩44,964 | ₩45,753 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,326 | ₩45,660 | ₩45,279 | ₩45,580 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,192 | ₩45,460 | ₩44,125 | ₩45,179 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,126 | ₩45,753 | ₩45,006 | ₩45,339 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,417 | ₩44,592 | ₩43,337 | ₩44,539 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,711 | ₩43,711 | ₩42,630 | ₩42,857 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩43,925 | ₩44,045 | ₩43,337 | ₩43,458 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,766 | ₩44,966 | ₩44,031 | ₩44,058 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,646 | ₩45,753 | ₩45,193 | ₩45,486 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩44,952 | ₩45,460 | ₩44,770 | ₩45,246 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,606 | ₩46,207 | ₩45,233 | ₩45,500 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩45,807 | ₩45,807 | ₩44,445 | ₩44,792 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,246 | ₩46,234 | ₩45,086 | ₩45,993 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,727 | ₩46,834 | ₩46,154 | ₩46,207 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,008 | ₩47,155 | ₩46,808 | ₩46,981 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,567 | ₩46,974 | ₩46,567 | ₩46,754 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,354 | ₩46,686 | ₩45,706 | ₩45,767 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,701 | ₩46,727 | ₩45,987 | ₩46,047 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,261 | ₩47,488 | ₩47,008 | ₩47,315 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,315 | ₩47,995 | ₩47,061 | ₩47,115 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,767 | ₩47,195 | ₩45,393 | ₩47,048 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,127 | ₩46,768 | ₩45,993 | ₩46,434 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,355 | ₩47,688 | ₩46,434 | ₩47,061 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,502 | ₩48,169 | ₩47,355 | ₩47,862 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,727 | ₩47,408 | ₩46,087 | ₩47,181 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,102 | ₩48,863 | ₩48,062 | ₩48,689 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,756 | ₩49,185 | ₩48,703 | ₩49,143 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,477 | ₩49,517 | ₩48,623 | ₩49,277 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,250 | ₩49,424 | ₩49,130 | ₩49,343 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,529 | ₩49,037 | ₩48,349 | ₩48,903 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩48,863 | ₩48,943 | ₩48,269 | ₩48,449 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,356 | ₩49,077 | ₩48,342 | ₩49,037 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,196 | ₩48,436 | ₩47,969 | ₩48,436 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,236 | ₩48,890 | ₩48,126 | ₩48,569 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩47,862 | ₩48,337 | ₩47,582 | ₩48,129 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩47,995 | ₩48,449 | ₩47,608 | ₩48,222 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩48,970 | ₩49,103 | ₩47,895 | ₩48,009 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩48,863 | ₩48,876 | ₩48,156 | ₩48,676 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,689 | ₩48,743 | ₩48,384 | ₩48,436 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,142 | ₩48,815 | ₩48,101 | ₩48,623 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,408 | ₩48,262 | ₩47,368 | ₩48,209 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,155 | ₩47,612 | ₩46,848 | ₩46,968 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,316 | ₩48,316 | ₩47,075 | ₩47,568 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩48,943 | ₩48,996 | ₩47,761 | ₩48,342 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,262 | ₩49,033 | ₩48,262 | ₩48,823 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,037 | ₩49,277 | ₩48,342 | ₩48,503 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,517 | ₩49,517 | ₩48,399 | ₩49,197 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,504 | ₩49,504 | ₩49,037 | ₩49,237 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,037 | ₩49,297 | ₩48,978 | ₩49,197 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,649 | ₩48,850 | ₩48,583 | ₩48,676 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,423 | ₩48,770 | ₩48,289 | ₩48,743 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,663 | ₩48,663 | ₩48,376 | ₩48,503 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩47,942 | ₩48,583 | ₩47,815 | ₩48,302 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,729 | ₩47,965 | ₩47,468 | ₩47,568 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,383 | ₩48,449 | ₩48,109 | ₩48,329 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,396 | ₩48,483 | ₩48,129 | ₩48,169 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,035 | ₩48,035 | ₩47,622 | ₩47,902 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,342 | ₩48,369 | ₩47,999 | ₩48,142 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩47,929 | ₩48,369 | ₩47,929 | ₩48,342 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,769 | ₩48,182 | ₩47,699 | ₩48,116 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩47,809 | ₩47,809 | ₩47,394 | ₩47,555 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩47,902 | ₩48,049 | ₩47,715 | ₩47,822 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,622 | ₩47,942 | ₩47,582 | ₩47,902 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,341 | ₩47,656 | ₩47,275 | ₩47,528 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩46,808 | ₩46,980 | ₩46,694 | ₩46,914 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,541 | ₩46,554 | ₩46,234 | ₩46,247 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,567 | ₩46,681 | ₩46,474 | ₩46,474 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,434 | ₩46,574 | ₩46,347 | ₩46,514 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,714 | ₩46,754 | ₩46,601 | ₩46,754 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,021 | ₩47,168 | ₩46,968 | ₩47,088 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,768 | ₩47,004 | ₩46,701 | ₩46,981 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,701 | ₩46,794 | ₩46,554 | ₩46,754 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,167 | ₩46,581 | ₩46,167 | ₩46,421 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩45,940 | ₩46,147 | ₩45,807 | ₩45,860 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,060 | ₩46,060 | ₩45,353 | ₩45,393 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩45,980 | ₩46,127 | ₩45,733 | ₩46,007 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,527 | ₩46,527 | ₩46,104 | ₩46,154 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩46,888 | ₩46,888 | ₩46,114 | ₩46,287 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,727 | ₩47,041 | ₩46,514 | ₩46,994 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,380 | ₩46,921 | ₩46,234 | ₩46,754 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,407 | ₩46,550 | ₩46,354 | ₩46,461 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,714 | ₩46,714 | ₩46,415 | ₩46,567 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,554 | ₩46,714 | ₩46,387 | ₩46,434 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,380 | ₩46,380 | ₩46,147 | ₩46,314 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩45,967 | ₩46,260 | ₩45,860 | ₩46,207 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,020 | ₩46,140 | ₩45,833 | ₩45,927 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩45,833 | ₩46,001 | ₩45,726 | ₩45,807 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,020 | ₩46,187 | ₩45,913 | ₩46,154 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,740 | ₩46,100 | ₩45,686 | ₩45,900 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,032 | ₩45,494 | ₩44,604 | ₩45,379 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,472 | ₩44,972 | ₩44,392 | ₩44,886 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩44,005 | ₩44,605 | ₩43,644 | ₩44,298 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,433 | ₩45,540 | ₩43,938 | ₩44,018 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,739 | ₩45,119 | ₩44,432 | ₩44,819 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,705 | ₩44,978 | ₩44,338 | ₩44,739 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,486 | ₩45,760 | ₩44,972 | ₩45,219 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,126 | ₩45,887 | ₩45,066 | ₩45,620 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,421 | ₩46,447 | ₩45,573 | ₩45,726 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,607 | ₩46,674 | ₩46,441 | ₩46,554 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,300 | ₩46,494 | ₩46,154 | ₩46,367 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,220 | ₩46,441 | ₩46,007 | ₩46,354 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,313 | ₩45,620 | ₩44,806 | ₩45,620 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,073 | ₩46,073 | ₩45,445 | ₩45,606 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩45,873 | ₩46,327 | ₩45,840 | ₩46,114 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩45,953 | ₩46,314 | ₩45,820 | ₩45,873 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩46,808 | ₩46,808 | ₩46,421 | ₩46,647 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩46,794 | ₩46,801 | ₩46,331 | ₩46,594 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,741 | ₩46,928 | ₩46,574 | ₩46,634 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,341 | ₩47,502 | ₩47,001 | ₩47,328 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,368 | ₩47,515 | ₩47,261 | ₩47,395 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,221 | ₩47,261 | ₩47,080 | ₩47,248 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,714 | ₩46,861 | ₩46,701 | ₩46,754 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,033 | ₩46,380 | ₩46,033 | ₩46,247 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,314 | ₩46,327 | ₩45,660 | ₩45,980 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,367 | ₩46,421 | ₩46,167 | ₩46,274 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,314 | ₩46,514 | ₩46,314 | ₩46,394 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,673 | ₩46,082 | ₩45,586 | ₩45,993 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,247 | ₩46,247 | ₩45,576 | ₩45,860 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,207 | ₩46,260 | ₩45,553 | ₩45,860 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,286 | ₩46,005 | ₩45,032 | ₩45,767 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,566 | ₩45,840 | ₩45,419 | ₩45,753 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,114 | ₩46,140 | ₩44,832 | ₩44,886 | -2.66% | 109.9만 |
|---|