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 | ₩52,765 | ₩52,779 | ₩52,458 | ₩52,659 | -0.20% | 111만 |
| 2026.10.08 | ₩52,739 | ₩52,835 | ₩52,071 | ₩52,405 | -0.63% | 129만 |
| 2026.10.07 | ₩52,939 | ₩53,286 | ₩52,779 | ₩53,246 | +0.58% | 102.1만 |
| 2026.10.06 | ₩53,766 | ₩53,806 | ₩53,533 | ₩53,566 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,366 | ₩53,780 | ₩53,286 | ₩53,633 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,339 | ₩53,479 | ₩53,006 | ₩53,312 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,152 | ₩53,259 | ₩52,505 | ₩52,979 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,513 | ₩53,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,086 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,446 | ₩53,539 | ₩53,172 | ₩53,406 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,326 | ₩53,459 | ₩52,799 | ₩53,219 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,619 | ₩53,820 | ₩53,319 | ₩53,726 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,112 | ₩53,566 | ₩52,986 | ₩53,379 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩53,860 | ₩53,886 | ₩53,266 | ₩53,486 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩53,833 | ₩54,241 | ₩53,813 | ₩54,113 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,499 | ₩53,960 | ₩53,320 | ₩53,820 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩52,792 | ₩52,859 | ₩52,478 | ₩52,832 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩52,765 | ₩52,865 | ₩52,665 | ₩52,805 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,432 | ₩52,568 | ₩51,631 | ₩52,018 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,525 | ₩52,565 | ₩52,018 | ₩52,111 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,325 | ₩52,765 | ₩52,238 | ₩52,498 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,539 | ₩53,539 | ₩53,219 | ₩53,286 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,099 | ₩53,339 | ₩52,925 | ₩52,939 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩53,926 | ₩54,026 | ₩53,666 | ₩53,740 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,353 | ₩54,433 | ₩54,073 | ₩54,153 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,740 | ₩54,167 | ₩53,726 | ₩54,140 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,473 | ₩53,725 | ₩53,092 | ₩53,699 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,126 | ₩53,406 | ₩53,066 | ₩53,406 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,219 | ₩53,373 | ₩52,805 | ₩53,046 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩53,806 | ₩53,837 | ₩53,446 | ₩53,606 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,313 | ₩54,460 | ₩53,880 | ₩53,940 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,393 | ₩54,393 | ₩54,026 | ₩54,313 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,167 | ₩54,300 | ₩54,006 | ₩54,167 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,233 | ₩54,313 | ₩53,940 | ₩54,207 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,100 | ₩54,100 | ₩53,619 | ₩53,886 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,554 | ₩54,580 | ₩54,260 | ₩54,420 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,020 | ₩54,387 | ₩53,926 | ₩54,113 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,473 | ₩54,500 | ₩53,993 | ₩54,127 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,487 | ₩54,714 | ₩54,113 | ₩54,153 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,394 | ₩55,668 | ₩55,261 | ₩55,288 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,261 | ₩55,328 | ₩54,914 | ₩55,087 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩54,740 | ₩55,301 | ₩54,734 | ₩55,101 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩54,780 | ₩54,780 | ₩54,500 | ₩54,554 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,260 | ₩54,347 | ₩53,940 | ₩54,073 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,180 | ₩54,327 | ₩54,046 | ₩54,046 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,393 | ₩54,393 | ₩53,780 | ₩54,220 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,726 | ₩54,347 | ₩53,539 | ₩53,900 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩54,847 | ₩55,167 | ₩54,447 | ₩54,447 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩53,953 | ₩54,714 | ₩53,940 | ₩54,514 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,699 | ₩53,379 | ₩52,512 | ₩53,259 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,473 | ₩53,606 | ₩52,298 | ₩52,712 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩51,764 | ₩52,765 | ₩51,684 | ₩52,685 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,644 | ₩52,071 | ₩50,684 | ₩50,750 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,498 | ₩51,911 | ₩50,977 | ₩51,791 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩52,792 | ₩52,859 | ₩51,618 | ₩52,258 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,699 | ₩52,805 | ₩52,011 | ₩52,165 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,699 | ₩53,252 | ₩52,558 | ₩52,952 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,139 | ₩53,513 | ₩53,139 | ₩53,219 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩52,939 | ₩53,613 | ₩52,819 | ₩53,473 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,592 | ₩52,779 | ₩52,045 | ₩52,071 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,658 | ₩52,724 | ₩51,364 | ₩52,205 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩52,912 | ₩53,186 | ₩52,365 | ₩52,592 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,086 | ₩54,113 | ₩52,979 | ₩53,686 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩53,993 | ₩54,187 | ₩53,726 | ₩53,900 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,686 | ₩53,820 | ₩53,186 | ₩53,326 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,647 | ₩54,860 | ₩54,220 | ₩54,714 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩54,860 | ₩55,181 | ₩54,654 | ₩54,874 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,686 | ₩54,272 | ₩53,433 | ₩54,207 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,700 | ₩54,820 | ₩53,926 | ₩54,340 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,448 | ₩55,671 | ₩55,341 | ₩55,461 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,354 | ₩55,808 | ₩53,825 | ₩54,407 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,634 | ₩55,728 | ₩55,114 | ₩55,141 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩55,901 | ₩56,595 | ₩55,848 | ₩56,489 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,261 | ₩55,901 | ₩54,353 | ₩55,861 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩54,914 | ₩55,621 | ₩54,754 | ₩54,967 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,529 | ₩56,529 | ₩55,234 | ₩55,875 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩54,887 | ₩55,167 | ₩54,220 | ₩54,780 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,647 | ₩55,414 | ₩54,447 | ₩54,554 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,169 | ₩57,223 | ₩56,615 | ₩56,836 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,449 | ₩56,809 | ₩56,202 | ₩56,649 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩55,955 | ₩56,326 | ₩55,174 | ₩55,221 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩55,981 | ₩56,208 | ₩55,247 | ₩55,288 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,528 | ₩55,855 | ₩55,461 | ₩55,728 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩53,900 | ₩54,433 | ₩53,566 | ₩54,140 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,472 | ₩54,033 | ₩52,258 | ₩53,966 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,565 | ₩53,126 | ₩51,805 | ₩51,858 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩53,900 | ₩54,273 | ₩51,562 | ₩53,152 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,393 | ₩53,593 | ₩52,987 | ₩53,112 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩53,860 | ₩53,910 | ₩52,131 | ₩52,312 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,367 | ₩55,214 | ₩54,320 | ₩54,941 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,581 | ₩55,604 | ₩54,954 | ₩55,194 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,501 | ₩55,708 | ₩55,262 | ₩55,648 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩54,754 | ₩55,594 | ₩54,700 | ₩55,301 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩54,901 | ₩55,007 | ₩54,554 | ₩54,767 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,260 | ₩54,941 | ₩54,020 | ₩54,727 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,687 | ₩54,720 | ₩54,053 | ₩54,367 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,646 | ₩54,193 | ₩53,619 | ₩54,073 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩52,779 | ₩52,879 | ₩52,465 | ₩52,525 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩51,991 | ₩52,925 | ₩51,925 | ₩52,712 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,564 | ₩52,312 | ₩51,297 | ₩52,245 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩50,884 | ₩51,664 | ₩50,610 | ₩51,137 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,138 | ₩52,138 | ₩50,884 | ₩51,444 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩51,951 | ₩52,138 | ₩51,631 | ₩51,671 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩52,832 | ₩53,286 | ₩52,765 | ₩53,059 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩52,765 | ₩53,146 | ₩52,272 | ₩52,992 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,418 | ₩52,552 | ₩51,471 | ₩52,338 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,112 | ₩53,433 | ₩52,979 | ₩53,206 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,458 | ₩52,952 | ₩52,438 | ₩52,925 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,619 | ₩52,685 | ₩51,764 | ₩51,911 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,285 | ₩52,705 | ₩52,045 | ₩52,659 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,750 | ₩51,264 | ₩50,750 | ₩51,097 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,417 | ₩50,664 | ₩49,910 | ₩50,190 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,150 | ₩50,684 | ₩50,083 | ₩50,230 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,723 | ₩50,190 | ₩49,376 | ₩50,110 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,469 | ₩49,509 | ₩49,042 | ₩49,269 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,402 | ₩49,649 | ₩49,002 | ₩49,336 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,070 | ₩50,176 | ₩49,863 | ₩50,030 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,696 | ₩49,976 | ₩49,442 | ₩49,803 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,603 | ₩49,816 | ₩48,715 | ₩49,322 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,683 | ₩49,870 | ₩49,496 | ₩49,843 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩49,896 | ₩49,976 | ₩49,136 | ₩49,256 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩49,856 | ₩49,916 | ₩49,543 | ₩49,883 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,136 | ₩50,503 | ₩49,990 | ₩50,056 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,536 | ₩49,536 | ₩49,129 | ₩49,296 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,322 | ₩49,489 | ₩49,069 | ₩49,469 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,869 | ₩49,416 | ₩48,815 | ₩49,376 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,521 | ₩48,522 | ₩47,521 | ₩48,495 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,068 | ₩48,135 | ₩47,721 | ₩47,828 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,481 | ₩47,935 | ₩47,187 | ₩47,788 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,041 | ₩48,161 | ₩47,401 | ₩47,801 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,506 | ₩45,786 | ₩44,957 | ₩45,746 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,319 | ₩45,653 | ₩45,272 | ₩45,572 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,185 | ₩45,452 | ₩44,118 | ₩45,172 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,119 | ₩45,746 | ₩44,999 | ₩45,332 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,411 | ₩44,585 | ₩43,331 | ₩44,532 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,704 | ₩43,704 | ₩42,623 | ₩42,850 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩43,918 | ₩44,038 | ₩43,331 | ₩43,451 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,758 | ₩44,959 | ₩44,024 | ₩44,051 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,639 | ₩45,746 | ₩45,185 | ₩45,479 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩44,945 | ₩45,452 | ₩44,762 | ₩45,239 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,599 | ₩46,200 | ₩45,226 | ₩45,492 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩45,799 | ₩45,799 | ₩44,438 | ₩44,785 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,239 | ₩46,226 | ₩45,079 | ₩45,986 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,720 | ₩46,827 | ₩46,146 | ₩46,200 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,000 | ₩47,147 | ₩46,800 | ₩46,974 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,560 | ₩46,967 | ₩46,560 | ₩46,747 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,346 | ₩46,679 | ₩45,699 | ₩45,759 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,693 | ₩46,720 | ₩45,980 | ₩46,040 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,254 | ₩47,481 | ₩47,000 | ₩47,307 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,307 | ₩47,988 | ₩47,054 | ₩47,107 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,759 | ₩47,187 | ₩45,386 | ₩47,040 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,120 | ₩46,760 | ₩45,986 | ₩46,427 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,347 | ₩47,681 | ₩46,427 | ₩47,054 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,494 | ₩48,161 | ₩47,347 | ₩47,854 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,720 | ₩47,401 | ₩46,080 | ₩47,174 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,095 | ₩48,855 | ₩48,055 | ₩48,682 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,749 | ₩49,177 | ₩48,695 | ₩49,136 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,469 | ₩49,509 | ₩48,615 | ₩49,269 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,242 | ₩49,416 | ₩49,122 | ₩49,336 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,522 | ₩49,029 | ₩48,342 | ₩48,895 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩48,855 | ₩48,935 | ₩48,261 | ₩48,442 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,348 | ₩49,069 | ₩48,335 | ₩49,029 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,188 | ₩48,428 | ₩47,961 | ₩48,428 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,228 | ₩48,882 | ₩48,119 | ₩48,562 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩47,854 | ₩48,330 | ₩47,574 | ₩48,121 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩47,988 | ₩48,442 | ₩47,601 | ₩48,215 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩48,962 | ₩49,096 | ₩47,888 | ₩48,001 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩48,855 | ₩48,869 | ₩48,148 | ₩48,668 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,682 | ₩48,735 | ₩48,376 | ₩48,428 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,135 | ₩48,807 | ₩48,093 | ₩48,615 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,401 | ₩48,255 | ₩47,361 | ₩48,201 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,147 | ₩47,605 | ₩46,840 | ₩46,960 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,308 | ₩48,308 | ₩47,067 | ₩47,561 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩48,935 | ₩48,989 | ₩47,753 | ₩48,335 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,255 | ₩49,025 | ₩48,255 | ₩48,815 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,029 | ₩49,269 | ₩48,335 | ₩48,495 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,509 | ₩49,509 | ₩48,391 | ₩49,189 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,496 | ₩49,496 | ₩49,029 | ₩49,229 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,029 | ₩49,289 | ₩48,970 | ₩49,189 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,642 | ₩48,842 | ₩48,575 | ₩48,668 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,415 | ₩48,762 | ₩48,281 | ₩48,735 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,655 | ₩48,655 | ₩48,368 | ₩48,495 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩47,935 | ₩48,575 | ₩47,808 | ₩48,295 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,721 | ₩47,957 | ₩47,461 | ₩47,561 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,375 | ₩48,442 | ₩48,101 | ₩48,322 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,388 | ₩48,475 | ₩48,121 | ₩48,161 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,028 | ₩48,028 | ₩47,614 | ₩47,894 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,335 | ₩48,362 | ₩47,992 | ₩48,135 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩47,921 | ₩48,362 | ₩47,921 | ₩48,335 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,761 | ₩48,175 | ₩47,692 | ₩48,108 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩47,801 | ₩47,801 | ₩47,386 | ₩47,548 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩47,894 | ₩48,041 | ₩47,708 | ₩47,814 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,614 | ₩47,935 | ₩47,574 | ₩47,894 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,334 | ₩47,649 | ₩47,267 | ₩47,521 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩46,800 | ₩46,972 | ₩46,687 | ₩46,907 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,533 | ₩46,547 | ₩46,226 | ₩46,240 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,560 | ₩46,673 | ₩46,467 | ₩46,467 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,427 | ₩46,567 | ₩46,340 | ₩46,507 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,707 | ₩46,747 | ₩46,593 | ₩46,747 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,014 | ₩47,161 | ₩46,960 | ₩47,080 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,760 | ₩46,996 | ₩46,693 | ₩46,974 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,693 | ₩46,787 | ₩46,547 | ₩46,747 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,160 | ₩46,573 | ₩46,160 | ₩46,413 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩45,933 | ₩46,140 | ₩45,799 | ₩45,853 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,053 | ₩46,053 | ₩45,346 | ₩45,386 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩45,973 | ₩46,120 | ₩45,726 | ₩46,000 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,520 | ₩46,520 | ₩46,097 | ₩46,146 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩46,880 | ₩46,880 | ₩46,106 | ₩46,280 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,720 | ₩47,034 | ₩46,507 | ₩46,987 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,373 | ₩46,914 | ₩46,226 | ₩46,747 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,400 | ₩46,543 | ₩46,346 | ₩46,453 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,707 | ₩46,707 | ₩46,408 | ₩46,560 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,547 | ₩46,707 | ₩46,380 | ₩46,427 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,373 | ₩46,373 | ₩46,140 | ₩46,306 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩45,959 | ₩46,253 | ₩45,853 | ₩46,200 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,013 | ₩46,133 | ₩45,826 | ₩45,919 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩45,826 | ₩45,994 | ₩45,719 | ₩45,799 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,013 | ₩46,180 | ₩45,906 | ₩46,146 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,733 | ₩46,093 | ₩45,679 | ₩45,893 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,025 | ₩45,487 | ₩44,597 | ₩45,372 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,465 | ₩44,965 | ₩44,385 | ₩44,879 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩43,998 | ₩44,598 | ₩43,637 | ₩44,291 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,426 | ₩45,532 | ₩43,931 | ₩44,011 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,732 | ₩45,112 | ₩44,425 | ₩44,812 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,698 | ₩44,971 | ₩44,331 | ₩44,732 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,479 | ₩45,753 | ₩44,965 | ₩45,212 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,119 | ₩45,879 | ₩45,059 | ₩45,613 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,413 | ₩46,440 | ₩45,566 | ₩45,719 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,600 | ₩46,667 | ₩46,433 | ₩46,547 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,293 | ₩46,487 | ₩46,146 | ₩46,360 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,213 | ₩46,433 | ₩46,000 | ₩46,346 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,306 | ₩45,613 | ₩44,798 | ₩45,613 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,066 | ₩46,066 | ₩45,438 | ₩45,599 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩45,866 | ₩46,320 | ₩45,833 | ₩46,106 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩45,946 | ₩46,306 | ₩45,813 | ₩45,866 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩46,800 | ₩46,800 | ₩46,413 | ₩46,640 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩46,787 | ₩46,794 | ₩46,324 | ₩46,587 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,733 | ₩46,920 | ₩46,567 | ₩46,627 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,334 | ₩47,494 | ₩46,994 | ₩47,321 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,361 | ₩47,507 | ₩47,254 | ₩47,387 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,214 | ₩47,254 | ₩47,072 | ₩47,241 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,707 | ₩46,854 | ₩46,693 | ₩46,747 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,026 | ₩46,373 | ₩46,026 | ₩46,240 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,306 | ₩46,320 | ₩45,653 | ₩45,973 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,360 | ₩46,413 | ₩46,160 | ₩46,266 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,306 | ₩46,507 | ₩46,306 | ₩46,387 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,666 | ₩46,074 | ₩45,579 | ₩45,986 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,240 | ₩46,240 | ₩45,568 | ₩45,853 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,200 | ₩46,253 | ₩45,546 | ₩45,853 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,279 | ₩45,998 | ₩45,025 | ₩45,759 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,559 | ₩45,833 | ₩45,412 | ₩45,746 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,106 | ₩46,133 | ₩44,825 | ₩44,879 | -2.66% | 109.9만 |
|---|