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 | ₩52,844 | ₩52,858 | ₩52,537 | ₩52,737 | -0.20% | 111만 |
| 2026.10.08 | ₩52,818 | ₩52,914 | ₩52,149 | ₩52,484 | -0.63% | 129만 |
| 2026.10.07 | ₩53,018 | ₩53,366 | ₩52,858 | ₩53,326 | +0.58% | 102.1만 |
| 2026.10.06 | ₩53,847 | ₩53,887 | ₩53,613 | ₩53,646 | -0.37% | 102.8만 |
| 2026.10.05 | ₩53,446 | ₩53,860 | ₩53,366 | ₩53,713 | +0.50% | 109.4만 |
| 2026.10.02 | ₩53,419 | ₩53,559 | ₩53,085 | ₩53,392 | -0.05% | 92.9만 |
| 2026.10.01 | ₩53,232 | ₩53,339 | ₩52,584 | ₩53,058 | -0.33% | 106.9만 |
| 2026.09.30 | ₩53,593 | ₩53,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,165 |
| -0.80% |
| 86.1만 |
| 2026.09.29 | ₩53,526 | ₩53,620 | ₩53,252 | ₩53,486 | -0.07% | 110.9만 |
|---|
| 2026.09.28 | ₩53,406 | ₩53,539 | ₩52,878 | ₩53,299 | -0.20% | 113.9만 |
|---|
| 2026.09.25 | ₩53,700 | ₩53,900 | ₩53,399 | ₩53,807 | +0.20% | 116.3만 |
|---|
| 2026.09.24 | ₩53,192 | ₩53,646 | ₩53,065 | ₩53,459 | +0.50% | 122.7만 |
|---|
| 2026.09.23 | ₩53,940 | ₩53,967 | ₩53,346 | ₩53,566 | -0.69% | 123만 |
|---|
| 2026.09.22 | ₩53,914 | ₩54,323 | ₩53,894 | ₩54,194 | +0.52% | 118만 |
|---|
| 2026.09.21 | ₩53,579 | ₩54,041 | ₩53,400 | ₩53,900 | +0.60% | 101.7만 |
|---|
| 2026.09.18 | ₩52,871 | ₩52,938 | ₩52,557 | ₩52,911 | +0.08% | 81.8만 |
|---|
| 2026.09.17 | ₩52,844 | ₩52,945 | ₩52,744 | ₩52,885 | +0.08% | 95.4만 |
|---|
| 2026.09.16 | ₩52,510 | ₩52,647 | ₩51,708 | ₩52,096 | -0.79% | 112.7만 |
|---|
| 2026.09.15 | ₩52,604 | ₩52,644 | ₩52,096 | ₩52,190 | -0.79% | 134.7만 |
|---|
| 2026.09.14 | ₩52,403 | ₩52,844 | ₩52,317 | ₩52,577 | +0.33% | 116.1만 |
|---|
| 2026.09.11 | ₩53,620 | ₩53,620 | ₩53,299 | ₩53,366 | -0.47% | 107.3만 |
|---|
| 2026.09.10 | ₩53,179 | ₩53,419 | ₩53,005 | ₩53,018 | -0.30% | 161.8만 |
|---|
| 2026.09.09 | ₩54,007 | ₩54,107 | ₩53,747 | ₩53,820 | -0.35% | 118.7만 |
|---|
| 2026.09.08 | ₩54,435 | ₩54,515 | ₩54,154 | ₩54,234 | -0.37% | 97.8만 |
|---|
| 2026.09.04 | ₩53,820 | ₩54,248 | ₩53,807 | ₩54,221 | +0.74% | 97.5만 |
|---|
| 2026.09.03 | ₩53,553 | ₩53,805 | ₩53,172 | ₩53,780 | +0.42% | 92.6만 |
|---|
| 2026.09.02 | ₩53,205 | ₩53,486 | ₩53,145 | ₩53,486 | +0.53% | 108.2만 |
|---|
| 2026.09.01 | ₩53,299 | ₩53,453 | ₩52,885 | ₩53,125 | -0.33% | 130.1만 |
|---|
| 2026.08.31 | ₩53,887 | ₩53,918 | ₩53,526 | ₩53,686 | -0.37% | 94.2만 |
|---|
| 2026.08.28 | ₩54,395 | ₩54,542 | ₩53,960 | ₩54,021 | -0.69% | 100.8만 |
|---|
| 2026.08.27 | ₩54,475 | ₩54,475 | ₩54,107 | ₩54,395 | -0.15% | 106.9만 |
|---|
| 2026.08.26 | ₩54,248 | ₩54,381 | ₩54,087 | ₩54,248 | 0.00% | 81.1만 |
|---|
| 2026.08.25 | ₩54,315 | ₩54,395 | ₩54,021 | ₩54,288 | -0.05% | 139.5만 |
|---|
| 2026.08.24 | ₩54,181 | ₩54,181 | ₩53,700 | ₩53,967 | -0.39% | 92.7만 |
|---|
| 2026.08.21 | ₩54,635 | ₩54,662 | ₩54,341 | ₩54,502 | -0.24% | 83만 |
|---|
| 2026.08.20 | ₩54,101 | ₩54,468 | ₩54,007 | ₩54,194 | +0.17% | 100.2만 |
|---|
| 2026.08.19 | ₩54,555 | ₩54,582 | ₩54,074 | ₩54,208 | -0.64% | 108.8만 |
|---|
| 2026.08.18 | ₩54,568 | ₩54,796 | ₩54,194 | ₩54,234 | -0.61% | 159.9만 |
|---|
| 2026.08.17 | ₩55,477 | ₩55,751 | ₩55,344 | ₩55,370 | -0.19% | 109.2만 |
|---|
| 2026.08.14 | ₩55,344 | ₩55,410 | ₩54,996 | ₩55,170 | -0.31% | 96.1만 |
|---|
| 2026.08.13 | ₩54,822 | ₩55,384 | ₩54,816 | ₩55,183 | +0.66% | 104만 |
|---|
| 2026.08.12 | ₩54,863 | ₩54,863 | ₩54,582 | ₩54,635 | -0.41% | 96.1만 |
|---|
| 2026.08.11 | ₩54,341 | ₩54,428 | ₩54,021 | ₩54,154 | -0.34% | 92.2만 |
|---|
| 2026.08.10 | ₩54,261 | ₩54,408 | ₩54,127 | ₩54,127 | -0.25% | 98.4만 |
|---|
| 2026.08.07 | ₩54,475 | ₩54,475 | ₩53,860 | ₩54,301 | -0.32% | 91.9만 |
|---|
| 2026.08.06 | ₩53,807 | ₩54,428 | ₩53,620 | ₩53,980 | +0.32% | 117.4만 |
|---|
| 2026.08.05 | ₩54,929 | ₩55,250 | ₩54,528 | ₩54,528 | -0.73% | 121.9만 |
|---|
| 2026.08.04 | ₩54,034 | ₩54,796 | ₩54,021 | ₩54,595 | +1.04% | 116.1만 |
|---|
| 2026.08.03 | ₩52,778 | ₩53,459 | ₩52,590 | ₩53,339 | +1.06% | 129.7만 |
|---|
| 2026.07.31 | ₩53,553 | ₩53,686 | ₩52,377 | ₩52,791 | -1.42% | 188만 |
|---|
| 2026.07.30 | ₩51,842 | ₩52,844 | ₩51,762 | ₩52,764 | +1.78% | 159.4만 |
|---|
| 2026.07.29 | ₩51,722 | ₩52,149 | ₩50,760 | ₩50,826 | -1.73% | 170.7만 |
|---|
| 2026.07.28 | ₩51,575 | ₩51,989 | ₩51,054 | ₩51,869 | +0.57% | 129.3만 |
|---|
| 2026.07.27 | ₩52,871 | ₩52,938 | ₩51,695 | ₩52,337 | -1.01% | 113.9만 |
|---|
| 2026.07.24 | ₩52,778 | ₩52,885 | ₩52,089 | ₩52,243 | -1.01% | 112.9만 |
|---|
| 2026.07.23 | ₩52,778 | ₩53,332 | ₩52,637 | ₩53,032 | +0.48% | 167.3만 |
|---|
| 2026.07.22 | ₩53,219 | ₩53,593 | ₩53,219 | ₩53,299 | +0.15% | 157.3만 |
|---|
| 2026.07.21 | ₩53,018 | ₩53,693 | ₩52,898 | ₩53,553 | +1.01% | 139.7만 |
|---|
| 2026.07.20 | ₩52,671 | ₩52,858 | ₩52,123 | ₩52,149 | -0.99% | 94.1만 |
|---|
| 2026.07.17 | ₩51,735 | ₩52,803 | ₩51,441 | ₩52,283 | +1.06% | 170.4만 |
|---|
| 2026.07.16 | ₩52,991 | ₩53,265 | ₩52,443 | ₩52,671 | -0.61% | 175.1만 |
|---|
| 2026.07.15 | ₩54,168 | ₩54,194 | ₩53,058 | ₩53,767 | -0.74% | 129.9만 |
|---|
| 2026.07.14 | ₩54,074 | ₩54,268 | ₩53,807 | ₩53,980 | -0.17% | 96.7만 |
|---|
| 2026.07.13 | ₩53,767 | ₩53,900 | ₩53,265 | ₩53,406 | -0.67% | 106.5만 |
|---|
| 2026.07.10 | ₩54,729 | ₩54,943 | ₩54,301 | ₩54,796 | +0.12% | 89.7만 |
|---|
| 2026.07.09 | ₩54,943 | ₩55,263 | ₩54,736 | ₩54,956 | +0.02% | 87.2만 |
|---|
| 2026.07.08 | ₩53,767 | ₩54,353 | ₩53,513 | ₩54,288 | +0.97% | 134.3만 |
|---|
| 2026.07.07 | ₩54,782 | ₩54,903 | ₩54,007 | ₩54,421 | -0.66% | 114.3만 |
|---|
| 2026.07.06 | ₩55,531 | ₩55,754 | ₩55,424 | ₩55,544 | +0.02% | 122.5만 |
|---|
| 2026.07.02 | ₩55,437 | ₩55,892 | ₩53,906 | ₩54,488 | -1.71% | 164.8만 |
|---|
| 2026.07.01 | ₩55,718 | ₩55,811 | ₩55,197 | ₩55,223 | -0.89% | 117.8만 |
|---|
| 2026.06.30 | ₩55,985 | ₩56,680 | ₩55,932 | ₩56,573 | +1.05% | 184.1만 |
|---|
| 2026.06.29 | ₩55,344 | ₩55,985 | ₩54,435 | ₩55,945 | +1.09% | 112.3만 |
|---|
| 2026.06.26 | ₩54,996 | ₩55,704 | ₩54,836 | ₩55,050 | +0.10% | 149.9만 |
|---|
| 2026.06.25 | ₩56,613 | ₩56,613 | ₩55,317 | ₩55,958 | -1.16% | 165.2만 |
|---|
| 2026.06.24 | ₩54,969 | ₩55,250 | ₩54,301 | ₩54,863 | -0.19% | 156만 |
|---|
| 2026.06.23 | ₩54,729 | ₩55,497 | ₩54,528 | ₩54,635 | -0.17% | 136.4만 |
|---|
| 2026.06.22 | ₩57,255 | ₩57,308 | ₩56,700 | ₩56,921 | -0.58% | 103.5만 |
|---|
| 2026.06.18 | ₩56,533 | ₩56,894 | ₩56,286 | ₩56,734 | +0.35% | 130.3만 |
|---|
| 2026.06.17 | ₩56,039 | ₩56,410 | ₩55,257 | ₩55,304 | -1.31% | 192.2만 |
|---|
| 2026.06.16 | ₩56,065 | ₩56,293 | ₩55,330 | ₩55,370 | -1.24% | 120.3만 |
|---|
| 2026.06.15 | ₩55,611 | ₩55,938 | ₩55,544 | ₩55,811 | +0.36% | 105만 |
|---|
| 2026.06.12 | ₩53,980 | ₩54,515 | ₩53,646 | ₩54,221 | +0.45% | 93.1만 |
|---|
| 2026.06.11 | ₩52,550 | ₩54,114 | ₩52,337 | ₩54,047 | +2.85% | 133.4만 |
|---|
| 2026.06.10 | ₩52,644 | ₩53,205 | ₩51,882 | ₩51,936 | -1.35% | 126.6만 |
|---|
| 2026.06.09 | ₩53,980 | ₩54,355 | ₩51,639 | ₩53,232 | -1.39% | 201.6만 |
|---|
| 2026.06.08 | ₩53,473 | ₩53,673 | ₩53,066 | ₩53,192 | -0.52% | 99.2만 |
|---|
| 2026.06.05 | ₩53,940 | ₩53,991 | ₩52,210 | ₩52,390 | -2.87% | 134.6만 |
|---|
| 2026.06.04 | ₩54,448 | ₩55,297 | ₩54,401 | ₩55,023 | +1.06% | 89.8만 |
|---|
| 2026.06.03 | ₩55,664 | ₩55,687 | ₩55,036 | ₩55,277 | -0.70% | 107.1만 |
|---|
| 2026.06.02 | ₩55,584 | ₩55,791 | ₩55,345 | ₩55,731 | +0.26% | 129.3만 |
|---|
| 2026.06.01 | ₩54,836 | ₩55,678 | ₩54,782 | ₩55,384 | +1.00% | 112.9만 |
|---|
| 2026.05.29 | ₩54,983 | ₩55,090 | ₩54,635 | ₩54,849 | -0.24% | 86.2만 |
|---|
| 2026.05.28 | ₩54,341 | ₩55,023 | ₩54,101 | ₩54,809 | +0.86% | 190.2만 |
|---|
| 2026.05.27 | ₩54,769 | ₩54,802 | ₩54,134 | ₩54,448 | -0.59% | 82.9만 |
|---|
| 2026.05.26 | ₩53,726 | ₩54,274 | ₩53,700 | ₩54,154 | +0.80% | 122.3만 |
|---|
| 2026.05.22 | ₩52,858 | ₩52,958 | ₩52,544 | ₩52,604 | -0.48% | 104.5만 |
|---|
| 2026.05.21 | ₩52,069 | ₩53,005 | ₩52,002 | ₩52,791 | +1.39% | 85만 |
|---|
| 2026.05.20 | ₩51,642 | ₩52,390 | ₩51,374 | ₩52,323 | +1.32% | 135.9만 |
|---|
| 2026.05.19 | ₩50,960 | ₩51,742 | ₩50,686 | ₩51,214 | +0.50% | 165.4만 |
|---|
| 2026.05.18 | ₩52,216 | ₩52,216 | ₩50,960 | ₩51,521 | -1.33% | 168.2만 |
|---|
| 2026.05.15 | ₩52,029 | ₩52,216 | ₩51,708 | ₩51,749 | -0.54% | 127.5만 |
|---|
| 2026.05.14 | ₩52,911 | ₩53,366 | ₩52,844 | ₩53,138 | +0.43% | 83만 |
|---|
| 2026.05.13 | ₩52,844 | ₩53,225 | ₩52,350 | ₩53,072 | +0.43% | 125.6만 |
|---|
| 2026.05.12 | ₩52,497 | ₩52,631 | ₩51,548 | ₩52,417 | -0.15% | 113.4만 |
|---|
| 2026.05.11 | ₩53,192 | ₩53,513 | ₩53,058 | ₩53,285 | +0.18% | 109.1만 |
|---|
| 2026.05.08 | ₩52,537 | ₩53,032 | ₩52,517 | ₩53,005 | +0.89% | 190.1만 |
|---|
| 2026.05.07 | ₩52,697 | ₩52,764 | ₩51,842 | ₩51,989 | -1.34% | 137.9만 |
|---|
| 2026.05.06 | ₩52,363 | ₩52,784 | ₩52,123 | ₩52,737 | +0.71% | 121.9만 |
|---|
| 2026.05.05 | ₩50,826 | ₩51,341 | ₩50,826 | ₩51,174 | +0.68% | 119.9만 |
|---|
| 2026.05.04 | ₩50,492 | ₩50,739 | ₩49,984 | ₩50,265 | -0.45% | 161.2만 |
|---|
| 2026.05.01 | ₩50,225 | ₩50,760 | ₩50,158 | ₩50,305 | +0.16% | 78.7만 |
|---|
| 2026.04.30 | ₩49,797 | ₩50,265 | ₩49,450 | ₩50,185 | +0.78% | 112.4만 |
|---|
| 2026.04.29 | ₩49,543 | ₩49,583 | ₩49,116 | ₩49,343 | -0.40% | 101.1만 |
|---|
| 2026.04.28 | ₩49,476 | ₩49,724 | ₩49,076 | ₩49,410 | -0.14% | 114.4만 |
|---|
| 2026.04.27 | ₩50,145 | ₩50,252 | ₩49,938 | ₩50,105 | -0.08% | 114.9만 |
|---|
| 2026.04.24 | ₩49,771 | ₩50,051 | ₩49,517 | ₩49,877 | +0.21% | 125.4만 |
|---|
| 2026.04.23 | ₩49,677 | ₩49,891 | ₩48,788 | ₩49,396 | -0.56% | 119.1만 |
|---|
| 2026.04.22 | ₩49,757 | ₩49,944 | ₩49,570 | ₩49,918 | +0.32% | 167.9만 |
|---|
| 2026.04.21 | ₩49,971 | ₩50,051 | ₩49,209 | ₩49,329 | -1.28% | 131.2만 |
|---|
| 2026.04.20 | ₩49,931 | ₩49,991 | ₩49,617 | ₩49,958 | +0.05% | 125.2만 |
|---|
| 2026.04.17 | ₩50,212 | ₩50,579 | ₩50,065 | ₩50,131 | -0.16% | 157.1만 |
|---|
| 2026.04.16 | ₩49,610 | ₩49,610 | ₩49,203 | ₩49,370 | -0.48% | 122만 |
|---|
| 2026.04.15 | ₩49,396 | ₩49,563 | ₩49,142 | ₩49,543 | +0.30% | 106.2만 |
|---|
| 2026.04.14 | ₩48,942 | ₩49,490 | ₩48,888 | ₩49,450 | +1.04% | 131만 |
|---|
| 2026.04.13 | ₩47,592 | ₩48,594 | ₩47,592 | ₩48,568 | +2.05% | 93.9만 |
|---|
| 2026.04.10 | ₩48,140 | ₩48,207 | ₩47,793 | ₩47,899 | -0.50% | 82.8만 |
|---|
| 2026.04.09 | ₩47,552 | ₩48,006 | ₩47,258 | ₩47,859 | +0.65% | 98.4만 |
|---|
| 2026.04.08 | ₩48,113 | ₩48,234 | ₩47,472 | ₩47,873 | -0.50% | 183.8만 |
|---|
| 2026.04.07 | ₩45,574 | ₩45,855 | ₩45,025 | ₩45,815 | +0.53% | 150.6만 |
|---|
| 2026.04.06 | ₩45,387 | ₩45,721 | ₩45,340 | ₩45,641 | +0.56% | 116.8만 |
|---|
| 2026.04.02 | ₩44,251 | ₩45,521 | ₩44,184 | ₩45,240 | +2.23% | 129.6만 |
|---|
| 2026.04.01 | ₩45,186 | ₩45,815 | ₩45,066 | ₩45,400 | +0.47% | 134.4만 |
|---|
| 2026.03.31 | ₩43,476 | ₩44,652 | ₩43,396 | ₩44,598 | +2.58% | 168.3만 |
|---|
| 2026.03.30 | ₩43,770 | ₩43,770 | ₩42,687 | ₩42,914 | -1.95% | 153만 |
|---|
| 2026.03.27 | ₩43,984 | ₩44,104 | ₩43,396 | ₩43,516 | -1.06% | 159.4만 |
|---|
| 2026.03.26 | ₩44,826 | ₩45,026 | ₩44,090 | ₩44,117 | -1.58% | 133.4만 |
|---|
| 2026.03.25 | ₩45,708 | ₩45,815 | ₩45,253 | ₩45,547 | -0.35% | 116.1만 |
|---|
| 2026.03.24 | ₩45,013 | ₩45,521 | ₩44,830 | ₩45,307 | +0.65% | 114.3만 |
|---|
| 2026.03.23 | ₩45,668 | ₩46,269 | ₩45,293 | ₩45,561 | -0.23% | 147.3만 |
|---|
| 2026.03.20 | ₩45,868 | ₩45,868 | ₩44,505 | ₩44,852 | -2.21% | 130.4만 |
|---|
| 2026.03.19 | ₩45,307 | ₩46,296 | ₩45,146 | ₩46,055 | +1.65% | 127.8만 |
|---|
| 2026.03.18 | ₩46,790 | ₩46,897 | ₩46,215 | ₩46,269 | -1.11% | 120.8만 |
|---|
| 2026.03.17 | ₩47,071 | ₩47,218 | ₩46,870 | ₩47,044 | -0.06% | 97.7만 |
|---|
| 2026.03.16 | ₩46,630 | ₩47,037 | ₩46,630 | ₩46,817 | +0.40% | 172.7만 |
|---|
| 2026.03.13 | ₩46,416 | ₩46,749 | ₩45,768 | ₩45,828 | -1.27% | 107만 |
|---|
| 2026.03.12 | ₩46,763 | ₩46,790 | ₩46,048 | ₩46,109 | -1.40% | 107.4만 |
|---|
| 2026.03.11 | ₩47,325 | ₩47,552 | ₩47,071 | ₩47,378 | +0.11% | 132.1만 |
|---|
| 2026.03.10 | ₩47,378 | ₩48,060 | ₩47,124 | ₩47,178 | -0.42% | 150.9만 |
|---|
| 2026.03.09 | ₩45,828 | ₩47,258 | ₩45,454 | ₩47,111 | +2.80% | 107.5만 |
|---|
| 2026.03.06 | ₩46,189 | ₩46,830 | ₩46,055 | ₩46,496 | +0.67% | 124.3만 |
|---|
| 2026.03.05 | ₩47,418 | ₩47,752 | ₩46,496 | ₩47,124 | -0.62% | 155만 |
|---|
| 2026.03.04 | ₩47,565 | ₩48,234 | ₩47,418 | ₩47,926 | +0.76% | 129.2만 |
|---|
| 2026.03.03 | ₩46,790 | ₩47,472 | ₩46,149 | ₩47,245 | +0.97% | 190.4만 |
|---|
| 2026.03.02 | ₩48,167 | ₩48,929 | ₩48,127 | ₩48,755 | +1.22% | 112.4만 |
|---|
| 2026.02.27 | ₩48,822 | ₩49,251 | ₩48,768 | ₩49,209 | +0.79% | 106.2만 |
|---|
| 2026.02.26 | ₩49,543 | ₩49,583 | ₩48,688 | ₩49,343 | -0.40% | 118만 |
|---|
| 2026.02.25 | ₩49,316 | ₩49,490 | ₩49,196 | ₩49,410 | +0.19% | 117.9만 |
|---|
| 2026.02.24 | ₩48,594 | ₩49,102 | ₩48,414 | ₩48,969 | +0.77% | 114.1만 |
|---|
| 2026.02.23 | ₩48,929 | ₩49,009 | ₩48,334 | ₩48,514 | -0.85% | 153.4만 |
|---|
| 2026.02.20 | ₩48,421 | ₩49,142 | ₩48,407 | ₩49,102 | +1.41% | 120만 |
|---|
| 2026.02.19 | ₩48,260 | ₩48,501 | ₩48,033 | ₩48,501 | +0.50% | 112.8만 |
|---|
| 2026.02.18 | ₩48,300 | ₩48,955 | ₩48,191 | ₩48,635 | +0.69% | 115.5만 |
|---|
| 2026.02.17 | ₩47,926 | ₩48,402 | ₩47,646 | ₩48,193 | +0.56% | 171.7만 |
|---|
| 2026.02.13 | ₩48,060 | ₩48,514 | ₩47,672 | ₩48,287 | +0.47% | 153.6만 |
|---|
| 2026.02.12 | ₩49,035 | ₩49,169 | ₩47,960 | ₩48,073 | -1.96% | 124.3만 |
|---|
| 2026.02.11 | ₩48,929 | ₩48,942 | ₩48,220 | ₩48,741 | -0.38% | 133.1만 |
|---|
| 2026.02.10 | ₩48,755 | ₩48,808 | ₩48,449 | ₩48,501 | -0.52% | 144.2만 |
|---|
| 2026.02.09 | ₩48,207 | ₩48,880 | ₩48,165 | ₩48,688 | +1.00% | 95.3만 |
|---|
| 2026.02.06 | ₩47,472 | ₩48,327 | ₩47,432 | ₩48,274 | +1.69% | 164.2만 |
|---|
| 2026.02.05 | ₩47,218 | ₩47,676 | ₩46,910 | ₩47,031 | -0.40% | 149.4만 |
|---|
| 2026.02.04 | ₩48,381 | ₩48,381 | ₩47,138 | ₩47,632 | -1.55% | 176.7만 |
|---|
| 2026.02.03 | ₩49,009 | ₩49,062 | ₩47,825 | ₩48,407 | -1.23% | 159.5만 |
|---|
| 2026.02.02 | ₩48,327 | ₩49,098 | ₩48,327 | ₩48,888 | +1.16% | 99.2만 |
|---|
| 2026.01.30 | ₩49,102 | ₩49,343 | ₩48,407 | ₩48,568 | -1.09% | 180.3만 |
|---|
| 2026.01.29 | ₩49,583 | ₩49,583 | ₩48,463 | ₩49,263 | -0.65% | 138.3만 |
|---|
| 2026.01.28 | ₩49,570 | ₩49,570 | ₩49,102 | ₩49,303 | -0.54% | 549.6만 |
|---|
| 2026.01.27 | ₩49,102 | ₩49,363 | ₩49,043 | ₩49,263 | +0.33% | 114.1만 |
|---|
| 2026.01.26 | ₩48,715 | ₩48,915 | ₩48,648 | ₩48,741 | +0.05% | 99.2만 |
|---|
| 2026.01.23 | ₩48,487 | ₩48,835 | ₩48,354 | ₩48,808 | +0.66% | 131.7만 |
|---|
| 2026.01.22 | ₩48,728 | ₩48,728 | ₩48,441 | ₩48,568 | -0.33% | 147.3만 |
|---|
| 2026.01.21 | ₩48,006 | ₩48,648 | ₩47,879 | ₩48,367 | +0.75% | 233.7만 |
|---|
| 2026.01.20 | ₩47,793 | ₩48,029 | ₩47,532 | ₩47,632 | -0.34% | 138.3만 |
|---|
| 2026.01.16 | ₩48,447 | ₩48,514 | ₩48,173 | ₩48,394 | -0.11% | 137.2만 |
|---|
| 2026.01.15 | ₩48,461 | ₩48,548 | ₩48,193 | ₩48,234 | -0.47% | 161만 |
|---|
| 2026.01.14 | ₩48,100 | ₩48,100 | ₩47,686 | ₩47,966 | -0.28% | 188.7만 |
|---|
| 2026.01.13 | ₩48,407 | ₩48,434 | ₩48,064 | ₩48,207 | -0.41% | 130.7만 |
|---|
| 2026.01.12 | ₩47,993 | ₩48,434 | ₩47,993 | ₩48,407 | +0.86% | 96.7만 |
|---|
| 2026.01.09 | ₩47,833 | ₩48,247 | ₩47,763 | ₩48,180 | +0.73% | 107.7만 |
|---|
| 2026.01.08 | ₩47,873 | ₩47,873 | ₩47,457 | ₩47,619 | -0.53% | 114.5만 |
|---|
| 2026.01.07 | ₩47,966 | ₩48,113 | ₩47,779 | ₩47,886 | -0.17% | 98.4만 |
|---|
| 2026.01.06 | ₩47,686 | ₩48,006 | ₩47,646 | ₩47,966 | +0.59% | 107.1만 |
|---|
| 2026.01.05 | ₩47,405 | ₩47,720 | ₩47,338 | ₩47,592 | +0.39% | 123.9만 |
|---|
| 2026.01.02 | ₩46,870 | ₩47,043 | ₩46,757 | ₩46,977 | +0.23% | 135만 |
|---|
| 2025.12.31 | ₩46,603 | ₩46,616 | ₩46,296 | ₩46,309 | -0.63% | 109.3만 |
|---|
| 2025.12.30 | ₩46,630 | ₩46,743 | ₩46,536 | ₩46,536 | -0.20% | 106.7만 |
|---|
| 2025.12.29 | ₩46,496 | ₩46,636 | ₩46,409 | ₩46,576 | +0.17% | 154.4만 |
|---|
| 2025.12.26 | ₩46,777 | ₩46,817 | ₩46,663 | ₩46,817 | +0.09% | 64.3만 |
|---|
| 2025.12.24 | ₩47,084 | ₩47,231 | ₩47,031 | ₩47,151 | +0.14% | 48.2만 |
|---|
| 2025.12.23 | ₩46,830 | ₩47,067 | ₩46,763 | ₩47,044 | +0.46% | 103.5만 |
|---|
| 2025.12.22 | ₩46,763 | ₩46,857 | ₩46,616 | ₩46,817 | +0.11% | 103.2만 |
|---|
| 2025.12.19 | ₩46,229 | ₩46,643 | ₩46,229 | ₩46,483 | +0.55% | 150.9만 |
|---|
| 2025.12.18 | ₩46,002 | ₩46,209 | ₩45,868 | ₩45,921 | -0.17% | 103.3만 |
|---|
| 2025.12.17 | ₩46,122 | ₩46,122 | ₩45,414 | ₩45,454 | -1.45% | 94.5만 |
|---|
| 2025.12.16 | ₩46,042 | ₩46,189 | ₩45,794 | ₩46,068 | +0.06% | 101.6만 |
|---|
| 2025.12.15 | ₩46,590 | ₩46,590 | ₩46,166 | ₩46,215 | -0.80% | 105.4만 |
|---|
| 2025.12.12 | ₩46,951 | ₩46,951 | ₩46,175 | ₩46,349 | -1.28% | 128.5만 |
|---|
| 2025.12.11 | ₩46,790 | ₩47,104 | ₩46,576 | ₩47,057 | +0.57% | 94.5만 |
|---|
| 2025.12.10 | ₩46,443 | ₩46,984 | ₩46,296 | ₩46,817 | +0.81% | 101.2만 |
|---|
| 2025.12.09 | ₩46,469 | ₩46,612 | ₩46,416 | ₩46,523 | +0.12% | 91.3만 |
|---|
| 2025.12.08 | ₩46,777 | ₩46,777 | ₩46,477 | ₩46,630 | -0.31% | 102만 |
|---|
| 2025.12.05 | ₩46,616 | ₩46,777 | ₩46,449 | ₩46,496 | -0.26% | 87.3만 |
|---|
| 2025.12.04 | ₩46,443 | ₩46,443 | ₩46,209 | ₩46,376 | -0.14% | 75.3만 |
|---|
| 2025.12.03 | ₩46,028 | ₩46,322 | ₩45,921 | ₩46,269 | +0.52% | 90.6만 |
|---|
| 2025.12.02 | ₩46,082 | ₩46,202 | ₩45,895 | ₩45,988 | -0.20% | 100.8만 |
|---|
| 2025.12.01 | ₩45,895 | ₩46,063 | ₩45,788 | ₩45,868 | -0.06% | 89.3만 |
|---|
| 2025.11.28 | ₩46,082 | ₩46,249 | ₩45,975 | ₩46,215 | +0.29% | 30.9만 |
|---|
| 2025.11.26 | ₩45,801 | ₩46,162 | ₩45,748 | ₩45,962 | +0.35% | 108.5만 |
|---|
| 2025.11.25 | ₩45,093 | ₩45,555 | ₩44,664 | ₩45,440 | +0.77% | 110.8만 |
|---|
| 2025.11.24 | ₩44,532 | ₩45,033 | ₩44,451 | ₩44,946 | +0.93% | 104.1만 |
|---|
| 2025.11.21 | ₩44,064 | ₩44,665 | ₩43,703 | ₩44,358 | +0.67% | 92.6만 |
|---|
| 2025.11.20 | ₩45,494 | ₩45,601 | ₩43,997 | ₩44,077 | -3.11% | 108.2만 |
|---|
| 2025.11.19 | ₩44,799 | ₩45,180 | ₩44,491 | ₩44,879 | +0.18% | 122.1만 |
|---|
| 2025.11.18 | ₩44,765 | ₩45,038 | ₩44,398 | ₩44,799 | +0.07% | 138.2만 |
|---|
| 2025.11.17 | ₩45,547 | ₩45,821 | ₩45,033 | ₩45,280 | -0.59% | 102.7만 |
|---|
| 2025.11.14 | ₩45,186 | ₩45,948 | ₩45,126 | ₩45,681 | +1.09% | 104.3만 |
|---|
| 2025.11.13 | ₩46,483 | ₩46,510 | ₩45,634 | ₩45,788 | -1.50% | 102.2만 |
|---|
| 2025.11.12 | ₩46,670 | ₩46,737 | ₩46,503 | ₩46,616 | -0.11% | 78.9만 |
|---|
| 2025.11.11 | ₩46,362 | ₩46,556 | ₩46,215 | ₩46,429 | +0.14% | 80.9만 |
|---|
| 2025.11.10 | ₩46,282 | ₩46,503 | ₩46,068 | ₩46,416 | +0.29% | 67만 |
|---|
| 2025.11.07 | ₩45,373 | ₩45,681 | ₩44,866 | ₩45,681 | +0.68% | 117.7만 |
|---|
| 2025.11.06 | ₩46,135 | ₩46,135 | ₩45,506 | ₩45,668 | -1.01% | 81.2만 |
|---|
| 2025.11.05 | ₩45,935 | ₩46,389 | ₩45,901 | ₩46,175 | +0.52% | 74.8만 |
|---|
| 2025.11.04 | ₩46,015 | ₩46,376 | ₩45,881 | ₩45,935 | -0.17% | 94.6만 |
|---|
| 2025.11.03 | ₩46,870 | ₩46,870 | ₩46,483 | ₩46,710 | -0.34% | 74만 |
|---|
| 2025.10.31 | ₩46,857 | ₩46,864 | ₩46,393 | ₩46,657 | -0.43% | 75.5만 |
|---|
| 2025.10.30 | ₩46,804 | ₩46,991 | ₩46,636 | ₩46,697 | -0.23% | 158.9만 |
|---|
| 2025.10.29 | ₩47,405 | ₩47,565 | ₩47,064 | ₩47,392 | -0.03% | 206.4만 |
|---|
| 2025.10.28 | ₩47,432 | ₩47,579 | ₩47,325 | ₩47,458 | +0.06% | 149.9만 |
|---|
| 2025.10.27 | ₩47,285 | ₩47,325 | ₩47,143 | ₩47,311 | +0.06% | 76.4만 |
|---|
| 2025.10.24 | ₩46,777 | ₩46,924 | ₩46,763 | ₩46,817 | +0.09% | 78.5만 |
|---|
| 2025.10.23 | ₩46,095 | ₩46,443 | ₩46,095 | ₩46,309 | +0.46% | 78만 |
|---|
| 2025.10.22 | ₩46,376 | ₩46,389 | ₩45,721 | ₩46,042 | -0.72% | 91.6만 |
|---|
| 2025.10.21 | ₩46,429 | ₩46,483 | ₩46,229 | ₩46,336 | -0.20% | 88.8만 |
|---|
| 2025.10.20 | ₩46,376 | ₩46,576 | ₩46,376 | ₩46,456 | +0.17% | 56.7만 |
|---|
| 2025.10.17 | ₩45,734 | ₩46,143 | ₩45,647 | ₩46,055 | +0.70% | 70.6만 |
|---|
| 2025.10.16 | ₩46,309 | ₩46,309 | ₩45,637 | ₩45,921 | -0.84% | 160.7만 |
|---|
| 2025.10.15 | ₩46,269 | ₩46,322 | ₩45,614 | ₩45,921 | -0.75% | 113.9만 |
|---|
| 2025.10.14 | ₩45,347 | ₩46,067 | ₩45,093 | ₩45,828 | +1.06% | 55.7만 |
|---|
| 2025.10.13 | ₩45,627 | ₩45,901 | ₩45,480 | ₩45,815 | +0.41% | 136.2만 |
|---|
| 2025.10.10 | ₩46,175 | ₩46,202 | ₩44,892 | ₩44,946 | -2.66% | 109.9만 |
|---|