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 | ₩52,801 | ₩52,814 | ₩52,494 | ₩52,694 | -0.20% | 111만 |
| 2026.10.08 | ₩52,774 | ₩52,870 | ₩52,107 | ₩52,440 | -0.63% | 129만 |
| 2026.10.07 | ₩52,975 | ₩53,322 | ₩52,814 | ₩53,282 | +0.58% | 102.1만 |
| 2026.10.06 | ₩53,802 | ₩53,843 | ₩53,569 | ₩53,602 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,402 | ₩53,816 | ₩53,322 | ₩53,669 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,375 | ₩53,515 | ₩53,041 | ₩53,348 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,188 | ₩53,295 | ₩52,541 | ₩53,015 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,549 | ₩53,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,121 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,482 | ₩53,575 | ₩53,208 | ₩53,442 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,362 | ₩53,495 | ₩52,834 | ₩53,255 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,656 | ₩53,856 | ₩53,355 | ₩53,762 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,148 | ₩53,602 | ₩53,021 | ₩53,415 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩53,896 | ₩53,923 | ₩53,302 | ₩53,522 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩53,869 | ₩54,278 | ₩53,849 | ₩54,150 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,535 | ₩53,996 | ₩53,356 | ₩53,856 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩52,828 | ₩52,894 | ₩52,514 | ₩52,868 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩52,801 | ₩52,901 | ₩52,701 | ₩52,841 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,467 | ₩52,603 | ₩51,666 | ₩52,053 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,561 | ₩52,601 | ₩52,053 | ₩52,147 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,360 | ₩52,801 | ₩52,273 | ₩52,534 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,575 | ₩53,575 | ₩53,255 | ₩53,322 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,135 | ₩53,375 | ₩52,961 | ₩52,975 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩53,963 | ₩54,063 | ₩53,702 | ₩53,776 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,390 | ₩54,470 | ₩54,110 | ₩54,190 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,776 | ₩54,203 | ₩53,762 | ₩54,176 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,509 | ₩53,761 | ₩53,128 | ₩53,736 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,161 | ₩53,442 | ₩53,101 | ₩53,442 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,255 | ₩53,409 | ₩52,841 | ₩53,081 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩53,843 | ₩53,873 | ₩53,482 | ₩53,642 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,350 | ₩54,497 | ₩53,916 | ₩53,976 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,430 | ₩54,430 | ₩54,063 | ₩54,350 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,203 | ₩54,337 | ₩54,043 | ₩54,203 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,270 | ₩54,350 | ₩53,976 | ₩54,243 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,136 | ₩54,136 | ₩53,656 | ₩53,923 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,590 | ₩54,617 | ₩54,297 | ₩54,457 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,056 | ₩54,423 | ₩53,963 | ₩54,150 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,510 | ₩54,537 | ₩54,029 | ₩54,163 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,524 | ₩54,751 | ₩54,150 | ₩54,190 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,432 | ₩55,705 | ₩55,298 | ₩55,325 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,298 | ₩55,365 | ₩54,951 | ₩55,124 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩54,777 | ₩55,338 | ₩54,771 | ₩55,138 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩54,817 | ₩54,817 | ₩54,537 | ₩54,590 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,297 | ₩54,383 | ₩53,976 | ₩54,110 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,216 | ₩54,363 | ₩54,083 | ₩54,083 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,430 | ₩54,430 | ₩53,816 | ₩54,256 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,762 | ₩54,383 | ₩53,575 | ₩53,936 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩54,884 | ₩55,205 | ₩54,484 | ₩54,484 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩53,989 | ₩54,751 | ₩53,976 | ₩54,550 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,734 | ₩53,415 | ₩52,547 | ₩53,295 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,509 | ₩53,642 | ₩52,334 | ₩52,748 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩51,799 | ₩52,801 | ₩51,719 | ₩52,721 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,679 | ₩52,107 | ₩50,718 | ₩50,784 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,532 | ₩51,946 | ₩51,012 | ₩51,826 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩52,828 | ₩52,894 | ₩51,652 | ₩52,293 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,734 | ₩52,841 | ₩52,046 | ₩52,200 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,734 | ₩53,288 | ₩52,594 | ₩52,988 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,175 | ₩53,549 | ₩53,175 | ₩53,255 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩52,975 | ₩53,649 | ₩52,854 | ₩53,509 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,627 | ₩52,814 | ₩52,080 | ₩52,107 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,693 | ₩52,760 | ₩51,399 | ₩52,240 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩52,948 | ₩53,222 | ₩52,400 | ₩52,627 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,123 | ₩54,150 | ₩53,015 | ₩53,722 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩54,029 | ₩54,223 | ₩53,762 | ₩53,936 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,722 | ₩53,856 | ₩53,222 | ₩53,362 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,684 | ₩54,897 | ₩54,256 | ₩54,751 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩54,897 | ₩55,218 | ₩54,690 | ₩54,911 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,722 | ₩54,309 | ₩53,469 | ₩54,243 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,737 | ₩54,857 | ₩53,963 | ₩54,377 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,485 | ₩55,708 | ₩55,378 | ₩55,498 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,392 | ₩55,846 | ₩53,861 | ₩54,443 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,672 | ₩55,765 | ₩55,151 | ₩55,178 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩55,939 | ₩56,633 | ₩55,886 | ₩56,527 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,298 | ₩55,939 | ₩54,390 | ₩55,899 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩54,951 | ₩55,659 | ₩54,791 | ₩55,004 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,567 | ₩56,567 | ₩55,271 | ₩55,912 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩54,924 | ₩55,205 | ₩54,256 | ₩54,817 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,684 | ₩55,452 | ₩54,484 | ₩54,590 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,208 | ₩57,261 | ₩56,653 | ₩56,874 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,487 | ₩56,847 | ₩56,240 | ₩56,687 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩55,992 | ₩56,364 | ₩55,211 | ₩55,258 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩56,019 | ₩56,246 | ₩55,285 | ₩55,325 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,565 | ₩55,892 | ₩55,498 | ₩55,765 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩53,936 | ₩54,470 | ₩53,602 | ₩54,176 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,507 | ₩54,070 | ₩52,293 | ₩54,003 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,601 | ₩53,161 | ₩51,839 | ₩51,893 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩53,936 | ₩54,310 | ₩51,596 | ₩53,188 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,429 | ₩53,629 | ₩53,023 | ₩53,148 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩53,896 | ₩53,947 | ₩52,167 | ₩52,347 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,403 | ₩55,251 | ₩54,357 | ₩54,978 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,619 | ₩55,641 | ₩54,991 | ₩55,231 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,538 | ₩55,745 | ₩55,299 | ₩55,685 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩54,791 | ₩55,632 | ₩54,737 | ₩55,338 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩54,938 | ₩55,044 | ₩54,590 | ₩54,804 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,297 | ₩54,978 | ₩54,056 | ₩54,764 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,724 | ₩54,757 | ₩54,090 | ₩54,403 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,682 | ₩54,230 | ₩53,656 | ₩54,110 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩52,814 | ₩52,914 | ₩52,500 | ₩52,561 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩52,026 | ₩52,961 | ₩51,960 | ₩52,748 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,599 | ₩52,347 | ₩51,332 | ₩52,280 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩50,918 | ₩51,699 | ₩50,644 | ₩51,172 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,173 | ₩52,173 | ₩50,918 | ₩51,479 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩51,986 | ₩52,173 | ₩51,666 | ₩51,706 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩52,868 | ₩53,322 | ₩52,801 | ₩53,095 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩52,801 | ₩53,182 | ₩52,307 | ₩53,028 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,454 | ₩52,587 | ₩51,506 | ₩52,374 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,148 | ₩53,469 | ₩53,015 | ₩53,242 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,494 | ₩52,988 | ₩52,474 | ₩52,961 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,654 | ₩52,721 | ₩51,799 | ₩51,946 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,320 | ₩52,741 | ₩52,080 | ₩52,694 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,784 | ₩51,299 | ₩50,784 | ₩51,132 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,451 | ₩50,698 | ₩49,943 | ₩50,224 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,184 | ₩50,718 | ₩50,117 | ₩50,264 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,756 | ₩50,224 | ₩49,409 | ₩50,144 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,503 | ₩49,543 | ₩49,075 | ₩49,302 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,436 | ₩49,683 | ₩49,035 | ₩49,369 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,103 | ₩50,210 | ₩49,896 | ₩50,063 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,730 | ₩50,010 | ₩49,476 | ₩49,836 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,636 | ₩49,850 | ₩48,748 | ₩49,356 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,716 | ₩49,903 | ₩49,529 | ₩49,876 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩49,930 | ₩50,010 | ₩49,169 | ₩49,289 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩49,890 | ₩49,950 | ₩49,576 | ₩49,917 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,170 | ₩50,537 | ₩50,023 | ₩50,090 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,569 | ₩49,569 | ₩49,162 | ₩49,329 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,356 | ₩49,523 | ₩49,102 | ₩49,503 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,902 | ₩49,449 | ₩48,848 | ₩49,409 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,553 | ₩48,554 | ₩47,553 | ₩48,528 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,100 | ₩48,167 | ₩47,753 | ₩47,860 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,513 | ₩47,967 | ₩47,219 | ₩47,820 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,074 | ₩48,194 | ₩47,433 | ₩47,833 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,536 | ₩45,817 | ₩44,988 | ₩45,777 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,350 | ₩45,683 | ₩45,303 | ₩45,603 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,214 | ₩45,483 | ₩44,148 | ₩45,203 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,149 | ₩45,777 | ₩45,029 | ₩45,363 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,440 | ₩44,615 | ₩43,360 | ₩44,562 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,734 | ₩43,734 | ₩42,652 | ₩42,879 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩43,947 | ₩44,068 | ₩43,360 | ₩43,480 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,789 | ₩44,989 | ₩44,054 | ₩44,081 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,670 | ₩45,777 | ₩45,216 | ₩45,510 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩44,976 | ₩45,483 | ₩44,793 | ₩45,269 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,630 | ₩46,231 | ₩45,256 | ₩45,523 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩45,830 | ₩45,830 | ₩44,468 | ₩44,815 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,269 | ₩46,258 | ₩45,109 | ₩46,017 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,752 | ₩46,858 | ₩46,177 | ₩46,231 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,032 | ₩47,179 | ₩46,832 | ₩47,005 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,591 | ₩46,999 | ₩46,591 | ₩46,778 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,378 | ₩46,710 | ₩45,730 | ₩45,790 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,725 | ₩46,752 | ₩46,011 | ₩46,071 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,286 | ₩47,513 | ₩47,032 | ₩47,339 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,339 | ₩48,020 | ₩47,085 | ₩47,139 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,790 | ₩47,219 | ₩45,416 | ₩47,072 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,151 | ₩46,792 | ₩46,017 | ₩46,458 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,379 | ₩47,713 | ₩46,458 | ₩47,085 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,526 | ₩48,194 | ₩47,379 | ₩47,887 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,752 | ₩47,433 | ₩46,111 | ₩47,206 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,127 | ₩48,888 | ₩48,087 | ₩48,715 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,781 | ₩49,210 | ₩48,728 | ₩49,169 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,503 | ₩49,543 | ₩48,648 | ₩49,302 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,276 | ₩49,449 | ₩49,155 | ₩49,369 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,554 | ₩49,062 | ₩48,374 | ₩48,928 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩48,888 | ₩48,968 | ₩48,294 | ₩48,474 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,381 | ₩49,102 | ₩48,367 | ₩49,062 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,221 | ₩48,461 | ₩47,994 | ₩48,461 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,261 | ₩48,915 | ₩48,151 | ₩48,594 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩47,887 | ₩48,362 | ₩47,606 | ₩48,154 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩48,020 | ₩48,474 | ₩47,633 | ₩48,247 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩48,995 | ₩49,129 | ₩47,920 | ₩48,034 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩48,888 | ₩48,902 | ₩48,181 | ₩48,701 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,715 | ₩48,768 | ₩48,409 | ₩48,461 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,167 | ₩48,840 | ₩48,126 | ₩48,648 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,433 | ₩48,287 | ₩47,393 | ₩48,234 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,179 | ₩47,637 | ₩46,872 | ₩46,992 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,341 | ₩48,341 | ₩47,099 | ₩47,593 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩48,968 | ₩49,022 | ₩47,785 | ₩48,367 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,287 | ₩49,058 | ₩48,287 | ₩48,848 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,062 | ₩49,302 | ₩48,367 | ₩48,528 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,543 | ₩49,543 | ₩48,424 | ₩49,222 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,529 | ₩49,529 | ₩49,062 | ₩49,262 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,062 | ₩49,322 | ₩49,003 | ₩49,222 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,675 | ₩48,875 | ₩48,608 | ₩48,701 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,448 | ₩48,795 | ₩48,314 | ₩48,768 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,688 | ₩48,688 | ₩48,401 | ₩48,528 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩47,967 | ₩48,608 | ₩47,840 | ₩48,327 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,753 | ₩47,990 | ₩47,493 | ₩47,593 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,408 | ₩48,474 | ₩48,134 | ₩48,354 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,421 | ₩48,508 | ₩48,154 | ₩48,194 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,060 | ₩48,060 | ₩47,646 | ₩47,927 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,367 | ₩48,394 | ₩48,024 | ₩48,167 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩47,953 | ₩48,394 | ₩47,953 | ₩48,367 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,793 | ₩48,207 | ₩47,724 | ₩48,140 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩47,833 | ₩47,833 | ₩47,418 | ₩47,580 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩47,927 | ₩48,074 | ₩47,740 | ₩47,847 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,646 | ₩47,967 | ₩47,606 | ₩47,927 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,366 | ₩47,681 | ₩47,299 | ₩47,553 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩46,832 | ₩47,004 | ₩46,718 | ₩46,939 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,565 | ₩46,578 | ₩46,258 | ₩46,271 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,591 | ₩46,705 | ₩46,498 | ₩46,498 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,458 | ₩46,598 | ₩46,371 | ₩46,538 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,738 | ₩46,778 | ₩46,625 | ₩46,778 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,045 | ₩47,192 | ₩46,992 | ₩47,112 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,792 | ₩47,028 | ₩46,725 | ₩47,005 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,725 | ₩46,818 | ₩46,578 | ₩46,778 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,191 | ₩46,605 | ₩46,191 | ₩46,445 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩45,964 | ₩46,171 | ₩45,830 | ₩45,884 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,084 | ₩46,084 | ₩45,376 | ₩45,416 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩46,004 | ₩46,151 | ₩45,757 | ₩46,031 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,551 | ₩46,551 | ₩46,128 | ₩46,177 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩46,912 | ₩46,912 | ₩46,137 | ₩46,311 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,752 | ₩47,065 | ₩46,538 | ₩47,019 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,404 | ₩46,945 | ₩46,258 | ₩46,778 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,431 | ₩46,574 | ₩46,378 | ₩46,485 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,738 | ₩46,738 | ₩46,439 | ₩46,591 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,578 | ₩46,738 | ₩46,411 | ₩46,458 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,404 | ₩46,404 | ₩46,171 | ₩46,338 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩45,990 | ₩46,284 | ₩45,884 | ₩46,231 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,044 | ₩46,164 | ₩45,857 | ₩45,950 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩45,857 | ₩46,025 | ₩45,750 | ₩45,830 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,044 | ₩46,211 | ₩45,937 | ₩46,177 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,763 | ₩46,124 | ₩45,710 | ₩45,924 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,056 | ₩45,518 | ₩44,627 | ₩45,403 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,495 | ₩44,996 | ₩44,415 | ₩44,909 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩44,027 | ₩44,628 | ₩43,667 | ₩44,321 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,456 | ₩45,563 | ₩43,961 | ₩44,041 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,762 | ₩45,143 | ₩44,455 | ₩44,842 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,729 | ₩45,001 | ₩44,361 | ₩44,762 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,510 | ₩45,784 | ₩44,996 | ₩45,243 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,149 | ₩45,910 | ₩45,089 | ₩45,643 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,445 | ₩46,471 | ₩45,597 | ₩45,750 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,631 | ₩46,698 | ₩46,465 | ₩46,578 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,324 | ₩46,518 | ₩46,177 | ₩46,391 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,244 | ₩46,465 | ₩46,031 | ₩46,378 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,336 | ₩45,643 | ₩44,829 | ₩45,643 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,097 | ₩46,097 | ₩45,468 | ₩45,630 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩45,897 | ₩46,351 | ₩45,864 | ₩46,137 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩45,977 | ₩46,338 | ₩45,844 | ₩45,897 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩46,832 | ₩46,832 | ₩46,445 | ₩46,672 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩46,818 | ₩46,825 | ₩46,355 | ₩46,618 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,765 | ₩46,952 | ₩46,598 | ₩46,658 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,366 | ₩47,526 | ₩47,025 | ₩47,353 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,393 | ₩47,540 | ₩47,286 | ₩47,419 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,246 | ₩47,286 | ₩47,104 | ₩47,272 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,738 | ₩46,885 | ₩46,725 | ₩46,778 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,057 | ₩46,404 | ₩46,057 | ₩46,271 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,338 | ₩46,351 | ₩45,683 | ₩46,004 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,391 | ₩46,445 | ₩46,191 | ₩46,298 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,338 | ₩46,538 | ₩46,338 | ₩46,418 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,697 | ₩46,105 | ₩45,610 | ₩46,017 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,271 | ₩46,271 | ₩45,599 | ₩45,884 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,231 | ₩46,284 | ₩45,577 | ₩45,884 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,309 | ₩46,029 | ₩45,056 | ₩45,790 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,590 | ₩45,864 | ₩45,443 | ₩45,777 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,137 | ₩46,164 | ₩44,855 | ₩44,909 | -2.66% | 109.9만 |
|---|