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 | ₩52,777 | ₩52,791 | ₩52,470 | ₩52,670 | -0.20% | 111만 |
| 2026.10.08 | ₩52,751 | ₩52,847 | ₩52,083 | ₩52,417 | -0.63% | 129만 |
| 2026.10.07 | ₩52,951 | ₩53,298 | ₩52,791 | ₩53,258 | +0.58% | 102.1만 |
| 2026.10.06 | ₩53,778 | ₩53,818 | ₩53,545 | ₩53,578 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,378 | ₩53,792 | ₩53,298 | ₩53,645 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,351 | ₩53,491 | ₩53,017 | ₩53,324 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,164 | ₩53,271 | ₩52,517 | ₩52,991 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,525 | ₩53,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,098 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,458 | ₩53,551 | ₩53,184 | ₩53,418 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,338 | ₩53,471 | ₩52,811 | ₩53,231 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,631 | ₩53,832 | ₩53,331 | ₩53,738 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,124 | ₩53,578 | ₩52,997 | ₩53,391 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩53,872 | ₩53,898 | ₩53,278 | ₩53,498 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩53,845 | ₩54,253 | ₩53,825 | ₩54,125 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,511 | ₩53,972 | ₩53,332 | ₩53,832 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩52,804 | ₩52,871 | ₩52,490 | ₩52,844 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩52,777 | ₩52,877 | ₩52,677 | ₩52,817 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,444 | ₩52,580 | ₩51,643 | ₩52,030 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,537 | ₩52,577 | ₩52,030 | ₩52,123 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,337 | ₩52,777 | ₩52,250 | ₩52,510 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,551 | ₩53,551 | ₩53,231 | ₩53,298 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,111 | ₩53,351 | ₩52,937 | ₩52,951 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩53,938 | ₩54,039 | ₩53,678 | ₩53,752 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,366 | ₩54,446 | ₩54,085 | ₩54,165 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,752 | ₩54,179 | ₩53,738 | ₩54,152 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,485 | ₩53,737 | ₩53,104 | ₩53,712 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,138 | ₩53,418 | ₩53,078 | ₩53,418 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,231 | ₩53,385 | ₩52,817 | ₩53,058 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩53,818 | ₩53,849 | ₩53,458 | ₩53,618 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,326 | ₩54,472 | ₩53,892 | ₩53,952 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,406 | ₩54,406 | ₩54,039 | ₩54,326 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,179 | ₩54,312 | ₩54,019 | ₩54,179 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,245 | ₩54,326 | ₩53,952 | ₩54,219 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,112 | ₩54,112 | ₩53,631 | ₩53,898 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,566 | ₩54,593 | ₩54,272 | ₩54,432 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,032 | ₩54,399 | ₩53,938 | ₩54,125 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,486 | ₩54,512 | ₩54,005 | ₩54,139 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,499 | ₩54,726 | ₩54,125 | ₩54,165 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,407 | ₩55,680 | ₩55,273 | ₩55,300 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,273 | ₩55,340 | ₩54,926 | ₩55,100 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩54,753 | ₩55,313 | ₩54,746 | ₩55,113 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩54,793 | ₩54,793 | ₩54,512 | ₩54,566 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,272 | ₩54,359 | ₩53,952 | ₩54,085 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,192 | ₩54,339 | ₩54,059 | ₩54,059 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,406 | ₩54,406 | ₩53,792 | ₩54,232 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,738 | ₩54,359 | ₩53,551 | ₩53,912 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩54,859 | ₩55,180 | ₩54,459 | ₩54,459 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩53,965 | ₩54,726 | ₩53,952 | ₩54,526 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,710 | ₩53,391 | ₩52,524 | ₩53,271 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,485 | ₩53,618 | ₩52,310 | ₩52,724 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩51,776 | ₩52,777 | ₩51,696 | ₩52,697 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,656 | ₩52,083 | ₩50,695 | ₩50,762 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,509 | ₩51,923 | ₩50,989 | ₩51,803 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩52,804 | ₩52,871 | ₩51,629 | ₩52,270 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,710 | ₩52,817 | ₩52,023 | ₩52,177 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,710 | ₩53,264 | ₩52,570 | ₩52,964 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,151 | ₩53,525 | ₩53,151 | ₩53,231 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩52,951 | ₩53,625 | ₩52,831 | ₩53,485 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,604 | ₩52,791 | ₩52,056 | ₩52,083 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,669 | ₩52,736 | ₩51,376 | ₩52,217 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩52,924 | ₩53,198 | ₩52,377 | ₩52,604 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,099 | ₩54,125 | ₩52,991 | ₩53,698 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩54,005 | ₩54,199 | ₩53,738 | ₩53,912 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,698 | ₩53,832 | ₩53,198 | ₩53,338 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,659 | ₩54,873 | ₩54,232 | ₩54,726 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩54,873 | ₩55,193 | ₩54,666 | ₩54,886 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,698 | ₩54,284 | ₩53,445 | ₩54,219 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,713 | ₩54,833 | ₩53,938 | ₩54,352 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,460 | ₩55,683 | ₩55,353 | ₩55,473 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,367 | ₩55,820 | ₩53,837 | ₩54,419 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,647 | ₩55,740 | ₩55,126 | ₩55,153 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩55,914 | ₩56,608 | ₩55,861 | ₩56,501 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,273 | ₩55,914 | ₩54,366 | ₩55,874 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩54,926 | ₩55,634 | ₩54,766 | ₩54,980 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,541 | ₩56,541 | ₩55,247 | ₩55,887 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩54,900 | ₩55,180 | ₩54,232 | ₩54,793 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,659 | ₩55,427 | ₩54,459 | ₩54,566 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,182 | ₩57,235 | ₩56,628 | ₩56,848 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,461 | ₩56,822 | ₩56,214 | ₩56,661 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩55,967 | ₩56,338 | ₩55,186 | ₩55,233 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩55,994 | ₩56,221 | ₩55,260 | ₩55,300 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,540 | ₩55,867 | ₩55,473 | ₩55,740 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩53,912 | ₩54,446 | ₩53,578 | ₩54,152 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,484 | ₩54,045 | ₩52,270 | ₩53,979 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,577 | ₩53,138 | ₩51,816 | ₩51,870 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩53,912 | ₩54,286 | ₩51,573 | ₩53,164 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,405 | ₩53,605 | ₩52,999 | ₩53,124 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩53,872 | ₩53,922 | ₩52,143 | ₩52,323 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,379 | ₩55,227 | ₩54,332 | ₩54,953 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,594 | ₩55,616 | ₩54,966 | ₩55,207 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,514 | ₩55,720 | ₩55,275 | ₩55,660 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩54,766 | ₩55,607 | ₩54,713 | ₩55,313 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩54,913 | ₩55,020 | ₩54,566 | ₩54,779 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,272 | ₩54,953 | ₩54,032 | ₩54,739 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,699 | ₩54,733 | ₩54,065 | ₩54,379 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,658 | ₩54,205 | ₩53,631 | ₩54,085 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩52,791 | ₩52,891 | ₩52,477 | ₩52,537 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩52,003 | ₩52,937 | ₩51,936 | ₩52,724 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,576 | ₩52,323 | ₩51,309 | ₩52,257 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩50,895 | ₩51,676 | ₩50,622 | ₩51,149 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,150 | ₩52,150 | ₩50,895 | ₩51,456 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩51,963 | ₩52,150 | ₩51,643 | ₩51,683 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩52,844 | ₩53,298 | ₩52,777 | ₩53,071 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩52,777 | ₩53,158 | ₩52,283 | ₩53,004 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,430 | ₩52,564 | ₩51,482 | ₩52,350 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,124 | ₩53,445 | ₩52,991 | ₩53,218 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,470 | ₩52,964 | ₩52,450 | ₩52,937 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,630 | ₩52,697 | ₩51,776 | ₩51,923 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,297 | ₩52,717 | ₩52,056 | ₩52,670 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,762 | ₩51,276 | ₩50,762 | ₩51,109 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,428 | ₩50,675 | ₩49,921 | ₩50,201 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,161 | ₩50,695 | ₩50,094 | ₩50,241 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,734 | ₩50,201 | ₩49,387 | ₩50,121 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,480 | ₩49,520 | ₩49,053 | ₩49,280 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,414 | ₩49,660 | ₩49,013 | ₩49,347 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,081 | ₩50,188 | ₩49,874 | ₩50,041 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,707 | ₩49,988 | ₩49,454 | ₩49,814 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,614 | ₩49,827 | ₩48,726 | ₩49,333 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,694 | ₩49,881 | ₩49,507 | ₩49,854 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩49,907 | ₩49,988 | ₩49,147 | ₩49,267 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩49,867 | ₩49,927 | ₩49,554 | ₩49,894 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,148 | ₩50,515 | ₩50,001 | ₩50,068 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,547 | ₩49,547 | ₩49,140 | ₩49,307 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,333 | ₩49,500 | ₩49,080 | ₩49,480 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,880 | ₩49,427 | ₩48,826 | ₩49,387 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,532 | ₩48,533 | ₩47,532 | ₩48,506 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,079 | ₩48,146 | ₩47,732 | ₩47,839 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,491 | ₩47,945 | ₩47,198 | ₩47,798 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,052 | ₩48,172 | ₩47,411 | ₩47,812 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,516 | ₩45,796 | ₩44,967 | ₩45,756 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,329 | ₩45,663 | ₩45,282 | ₩45,583 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,195 | ₩45,463 | ₩44,128 | ₩45,182 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,129 | ₩45,756 | ₩45,009 | ₩45,342 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,420 | ₩44,595 | ₩43,340 | ₩44,542 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,714 | ₩43,714 | ₩42,633 | ₩42,860 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩43,928 | ₩44,048 | ₩43,340 | ₩43,460 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,769 | ₩44,969 | ₩44,034 | ₩44,061 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,649 | ₩45,756 | ₩45,196 | ₩45,489 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩44,955 | ₩45,463 | ₩44,773 | ₩45,249 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,609 | ₩46,210 | ₩45,236 | ₩45,503 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩45,810 | ₩45,810 | ₩44,448 | ₩44,795 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,249 | ₩46,237 | ₩45,089 | ₩45,997 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,731 | ₩46,837 | ₩46,157 | ₩46,210 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,011 | ₩47,158 | ₩46,811 | ₩46,984 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,570 | ₩46,978 | ₩46,570 | ₩46,757 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,357 | ₩46,689 | ₩45,710 | ₩45,770 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,704 | ₩46,731 | ₩45,990 | ₩46,050 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,265 | ₩47,491 | ₩47,011 | ₩47,318 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,318 | ₩47,999 | ₩47,064 | ₩47,118 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,770 | ₩47,198 | ₩45,396 | ₩47,051 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,130 | ₩46,771 | ₩45,997 | ₩46,437 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,358 | ₩47,692 | ₩46,437 | ₩47,064 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,505 | ₩48,172 | ₩47,358 | ₩47,865 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,731 | ₩47,411 | ₩46,090 | ₩47,184 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,105 | ₩48,866 | ₩48,065 | ₩48,693 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,760 | ₩49,188 | ₩48,706 | ₩49,147 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,480 | ₩49,520 | ₩48,626 | ₩49,280 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,253 | ₩49,427 | ₩49,133 | ₩49,347 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,533 | ₩49,040 | ₩48,352 | ₩48,906 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩48,866 | ₩48,946 | ₩48,272 | ₩48,453 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,359 | ₩49,080 | ₩48,346 | ₩49,040 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,199 | ₩48,439 | ₩47,972 | ₩48,439 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,239 | ₩48,893 | ₩48,129 | ₩48,573 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩47,865 | ₩48,340 | ₩47,585 | ₩48,132 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩47,999 | ₩48,453 | ₩47,612 | ₩48,226 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩48,973 | ₩49,107 | ₩47,899 | ₩48,012 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩48,866 | ₩48,880 | ₩48,159 | ₩48,679 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,693 | ₩48,746 | ₩48,387 | ₩48,439 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,146 | ₩48,818 | ₩48,104 | ₩48,626 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,411 | ₩48,266 | ₩47,371 | ₩48,212 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,158 | ₩47,616 | ₩46,851 | ₩46,971 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,319 | ₩48,319 | ₩47,078 | ₩47,572 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩48,946 | ₩49,000 | ₩47,764 | ₩48,346 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,266 | ₩49,036 | ₩48,266 | ₩48,826 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,040 | ₩49,280 | ₩48,346 | ₩48,506 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,520 | ₩49,520 | ₩48,402 | ₩49,200 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,507 | ₩49,507 | ₩49,040 | ₩49,240 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,040 | ₩49,300 | ₩48,981 | ₩49,200 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,653 | ₩48,853 | ₩48,586 | ₩48,679 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,426 | ₩48,773 | ₩48,292 | ₩48,746 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,666 | ₩48,666 | ₩48,379 | ₩48,506 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩47,945 | ₩48,586 | ₩47,818 | ₩48,306 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,732 | ₩47,968 | ₩47,471 | ₩47,572 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,386 | ₩48,453 | ₩48,112 | ₩48,332 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,399 | ₩48,486 | ₩48,132 | ₩48,172 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,039 | ₩48,039 | ₩47,625 | ₩47,905 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,346 | ₩48,372 | ₩48,003 | ₩48,146 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩47,932 | ₩48,372 | ₩47,932 | ₩48,346 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,772 | ₩48,186 | ₩47,702 | ₩48,119 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩47,812 | ₩47,812 | ₩47,397 | ₩47,558 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩47,905 | ₩48,052 | ₩47,718 | ₩47,825 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,625 | ₩47,945 | ₩47,585 | ₩47,905 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,345 | ₩47,660 | ₩47,278 | ₩47,532 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩46,811 | ₩46,983 | ₩46,697 | ₩46,918 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,544 | ₩46,557 | ₩46,237 | ₩46,250 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,570 | ₩46,684 | ₩46,477 | ₩46,477 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,437 | ₩46,577 | ₩46,350 | ₩46,517 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,717 | ₩46,757 | ₩46,604 | ₩46,757 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,024 | ₩47,171 | ₩46,971 | ₩47,091 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,771 | ₩47,007 | ₩46,704 | ₩46,984 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,704 | ₩46,797 | ₩46,557 | ₩46,757 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,170 | ₩46,584 | ₩46,170 | ₩46,424 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩45,943 | ₩46,150 | ₩45,810 | ₩45,863 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,063 | ₩46,063 | ₩45,356 | ₩45,396 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩45,983 | ₩46,130 | ₩45,736 | ₩46,010 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,530 | ₩46,530 | ₩46,107 | ₩46,157 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩46,891 | ₩46,891 | ₩46,117 | ₩46,290 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,731 | ₩47,044 | ₩46,517 | ₩46,998 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,384 | ₩46,924 | ₩46,237 | ₩46,757 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,410 | ₩46,553 | ₩46,357 | ₩46,464 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,717 | ₩46,717 | ₩46,418 | ₩46,570 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,557 | ₩46,717 | ₩46,390 | ₩46,437 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,384 | ₩46,384 | ₩46,150 | ₩46,317 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩45,970 | ₩46,263 | ₩45,863 | ₩46,210 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,023 | ₩46,143 | ₩45,836 | ₩45,930 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩45,836 | ₩46,005 | ₩45,730 | ₩45,810 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,023 | ₩46,190 | ₩45,916 | ₩46,157 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,743 | ₩46,103 | ₩45,690 | ₩45,903 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,035 | ₩45,497 | ₩44,607 | ₩45,383 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,475 | ₩44,975 | ₩44,395 | ₩44,889 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩44,008 | ₩44,608 | ₩43,647 | ₩44,301 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,436 | ₩45,543 | ₩43,941 | ₩44,021 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,742 | ₩45,122 | ₩44,435 | ₩44,822 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,708 | ₩44,981 | ₩44,341 | ₩44,742 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,489 | ₩45,763 | ₩44,975 | ₩45,222 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,129 | ₩45,890 | ₩45,069 | ₩45,623 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,424 | ₩46,450 | ₩45,576 | ₩45,730 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,611 | ₩46,677 | ₩46,444 | ₩46,557 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,304 | ₩46,497 | ₩46,157 | ₩46,370 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,223 | ₩46,444 | ₩46,010 | ₩46,357 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,316 | ₩45,623 | ₩44,809 | ₩45,623 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,077 | ₩46,077 | ₩45,448 | ₩45,609 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩45,876 | ₩46,330 | ₩45,843 | ₩46,117 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩45,956 | ₩46,317 | ₩45,823 | ₩45,876 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩46,811 | ₩46,811 | ₩46,424 | ₩46,651 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩46,797 | ₩46,804 | ₩46,334 | ₩46,597 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,744 | ₩46,931 | ₩46,577 | ₩46,637 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,345 | ₩47,505 | ₩47,004 | ₩47,331 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,371 | ₩47,518 | ₩47,265 | ₩47,398 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,225 | ₩47,265 | ₩47,083 | ₩47,251 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,717 | ₩46,864 | ₩46,704 | ₩46,757 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,037 | ₩46,384 | ₩46,037 | ₩46,250 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,317 | ₩46,330 | ₩45,663 | ₩45,983 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,370 | ₩46,424 | ₩46,170 | ₩46,277 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,317 | ₩46,517 | ₩46,317 | ₩46,397 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,676 | ₩46,085 | ₩45,589 | ₩45,997 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,250 | ₩46,250 | ₩45,579 | ₩45,863 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,210 | ₩46,263 | ₩45,556 | ₩45,863 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,289 | ₩46,009 | ₩45,035 | ₩45,770 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,569 | ₩45,843 | ₩45,423 | ₩45,756 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,117 | ₩46,143 | ₩44,835 | ₩44,889 | -2.66% | 109.9만 |
|---|