시장 데이터를 불러오는 중
전체 종목
Capital Group Growth ETF 과거 주가
Capital Group Growth ETF · CGGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Growth ETF · CGGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,589 | ₩64,944 | ₩64,468 | ₩64,857 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,442 | ₩64,616 | ₩63,785 | ₩64,133 | -0.48% | 241만 |
| 2026.10.07 | ₩64,442 | ₩64,811 | ₩64,241 | ₩64,750 | +0.48% | 225.2만 |
| 2026.10.06 | ₩65,152 | ₩65,239 | ₩64,907 | ₩64,951 | -0.31% | 164.5만 |
| 2026.10.05 | ₩64,120 | ₩64,945 | ₩64,120 | ₩64,763 | +1.00% | 323.7만 |
| 2026.10.02 | ₩64,241 | ₩64,395 | ₩63,825 | ₩64,066 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,745 | ₩63,879 | ₩63,215 | ₩63,584 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,999 | ₩64,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,530 |
| ₩63,557 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩64,040 | ₩64,066 | ₩63,658 | ₩63,959 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩64,093 | ₩64,187 | ₩63,504 | ₩63,772 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,629 | ₩64,629 | ₩64,053 | ₩64,522 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,718 | ₩64,495 | ₩63,597 | ₩64,442 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,696 | ₩64,723 | ₩63,966 | ₩64,107 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,589 | ₩64,944 | ₩64,530 | ₩64,750 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,383 | ₩64,680 | ₩63,343 | ₩64,468 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,874 | ₩62,926 | ₩62,398 | ₩62,673 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,673 | ₩62,713 | ₩62,445 | ₩62,606 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩62,123 | ₩62,304 | ₩61,279 | ₩61,695 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,271 | ₩62,324 | ₩61,695 | ₩61,802 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩62,003 | ₩62,587 | ₩61,916 | ₩62,365 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,793 | ₩62,954 | ₩62,606 | ₩62,619 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩62,083 | ₩62,445 | ₩61,972 | ₩62,123 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,914 | ₩63,061 | ₩62,633 | ₩62,793 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩63,142 | ₩63,209 | ₩62,874 | ₩62,914 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩63,209 | ₩63,262 | ₩63,028 | ₩63,222 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,874 | ₩63,418 | ₩62,713 | ₩63,356 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩62,164 | ₩62,673 | ₩62,097 | ₩62,633 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩62,204 | ₩62,507 | ₩61,924 | ₩62,150 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,753 | ₩62,880 | ₩62,539 | ₩62,820 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,383 | ₩63,611 | ₩62,867 | ₩62,968 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩63,102 | ₩63,383 | ₩62,968 | ₩63,329 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,834 | ₩62,954 | ₩62,572 | ₩62,780 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,820 | ₩63,035 | ₩62,693 | ₩62,954 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,767 | ₩62,767 | ₩62,318 | ₩62,512 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,767 | ₩63,115 | ₩62,606 | ₩62,981 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,592 | ₩62,706 | ₩62,150 | ₩62,284 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,525 | ₩63,008 | ₩62,257 | ₩62,901 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,338 | ₩62,445 | ₩61,942 | ₩61,976 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,289 | ₩63,368 | ₩63,014 | ₩63,035 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,718 | ₩63,718 | ₩63,155 | ₩63,249 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩63,155 | ₩63,812 | ₩63,035 | ₩63,638 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,450 | ₩63,450 | ₩62,981 | ₩63,021 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩63,249 | ₩63,311 | ₩62,780 | ₩62,901 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,941 | ₩63,249 | ₩62,880 | ₩62,994 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,954 | ₩63,075 | ₩62,619 | ₩62,927 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,351 | ₩62,834 | ₩62,204 | ₩62,391 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,262 | ₩63,517 | ₩62,633 | ₩62,659 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,748 | ₩62,773 | ₩61,654 | ₩62,606 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩60,234 | ₩61,467 | ₩60,227 | ₩61,333 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,355 | ₩60,663 | ₩59,403 | ₩60,100 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,907 | ₩59,758 | ₩58,787 | ₩59,711 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,591 | ₩60,100 | ₩58,633 | ₩58,679 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,457 | ₩59,958 | ₩59,021 | ₩59,725 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩60,194 | ₩60,334 | ₩59,215 | ₩59,738 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,872 | ₩60,033 | ₩59,296 | ₩59,443 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩60,220 | ₩60,515 | ₩59,524 | ₩59,966 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,293 | ₩61,561 | ₩61,105 | ₩61,105 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,279 | ₩61,715 | ₩61,125 | ₩61,574 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩61,172 | ₩61,386 | ₩60,669 | ₩60,690 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,435 | ₩61,272 | ₩60,174 | ₩60,757 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩62,190 | ₩62,365 | ₩61,433 | ₩61,721 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,740 | ₩62,807 | ₩62,117 | ₩62,566 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,351 | ₩62,612 | ₩62,083 | ₩62,499 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,525 | ₩62,659 | ₩61,916 | ₩62,043 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩63,102 | ₩63,249 | ₩62,485 | ₩63,061 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,378 | ₩63,014 | ₩62,264 | ₩62,968 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩62,016 | ₩62,251 | ₩61,461 | ₩62,177 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,901 | ₩62,994 | ₩62,150 | ₩62,525 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,914 | ₩63,303 | ₩62,619 | ₩63,115 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩63,142 | ₩63,370 | ₩61,829 | ₩62,351 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩63,209 | ₩63,691 | ₩62,941 | ₩63,075 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,619 | ₩63,349 | ₩62,516 | ₩63,249 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,909 | ₩62,761 | ₩61,467 | ₩62,726 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,783 | ₩62,056 | ₩60,730 | ₩61,346 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,976 | ₩61,976 | ₩60,924 | ₩61,400 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩61,212 | ₩61,815 | ₩60,830 | ₩61,145 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩61,065 | ₩61,802 | ₩60,984 | ₩61,051 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩63,035 | ₩63,289 | ₩62,365 | ₩62,579 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,767 | ₩63,035 | ₩62,197 | ₩62,927 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,686 | ₩62,897 | ₩61,668 | ₩61,762 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩63,021 | ₩63,276 | ₩62,485 | ₩62,525 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,646 | ₩63,296 | ₩62,646 | ₩63,102 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,427 | ₩61,721 | ₩60,716 | ₩61,400 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩60,033 | ₩61,433 | ₩59,591 | ₩61,333 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,636 | ₩61,226 | ₩59,705 | ₩59,738 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,855 | ₩62,432 | ₩59,564 | ₩61,199 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,547 | ₩61,768 | ₩61,185 | ₩61,333 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,579 | ₩62,659 | ₩60,448 | ₩60,676 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,713 | ₩63,437 | ₩62,566 | ₩63,262 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,691 | ₩63,781 | ₩63,088 | ₩63,343 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,959 | ₩63,959 | ₩63,517 | ₩63,825 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,973 | ₩64,348 | ₩63,758 | ₩64,013 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,879 | ₩64,120 | ₩63,597 | ₩63,959 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩63,088 | ₩63,812 | ₩62,901 | ₩63,718 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩63,102 | ₩63,236 | ₩62,813 | ₩63,128 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,338 | ₩62,887 | ₩62,338 | ₩62,793 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,963 | ₩62,164 | ₩61,654 | ₩61,721 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,360 | ₩62,083 | ₩61,185 | ₩61,735 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,837 | ₩61,594 | ₩60,602 | ₩61,574 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,703 | ₩61,011 | ₩60,368 | ₩60,596 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,373 | ₩61,634 | ₩60,696 | ₩61,159 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,762 | ₩61,855 | ₩61,252 | ₩61,346 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩62,097 | ₩62,706 | ₩62,026 | ₩62,512 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,748 | ₩62,291 | ₩61,125 | ₩62,083 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,641 | ₩61,762 | ₩60,842 | ₩61,574 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,842 | ₩62,217 | ₩61,775 | ₩61,963 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,668 | ₩62,016 | ₩61,628 | ₩61,976 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,802 | ₩62,137 | ₩61,252 | ₩61,547 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩61,078 | ₩61,677 | ₩61,051 | ₩61,628 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,609 | ₩60,757 | ₩60,468 | ₩60,502 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩60,140 | ₩60,535 | ₩59,751 | ₩60,113 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,952 | ₩60,381 | ₩59,926 | ₩60,100 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,591 | ₩59,872 | ₩58,827 | ₩59,818 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,457 | ₩59,457 | ₩58,988 | ₩59,323 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,483 | ₩59,658 | ₩59,028 | ₩59,336 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,658 | ₩60,033 | ₩59,658 | ₩59,966 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,416 | ₩59,818 | ₩59,124 | ₩59,711 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,577 | ₩59,693 | ₩58,559 | ₩59,148 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,671 | ₩59,959 | ₩59,504 | ₩59,926 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,885 | ₩59,973 | ₩58,961 | ₩59,108 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,792 | ₩59,899 | ₩59,256 | ₩59,684 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,671 | ₩60,334 | ₩59,631 | ₩60,006 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,296 | ₩59,376 | ₩58,823 | ₩59,148 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,559 | ₩59,229 | ₩58,472 | ₩59,175 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,473 | ₩58,385 | ₩57,421 | ₩58,318 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩56,026 | ₩57,138 | ₩56,026 | ₩57,098 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,482 | ₩56,602 | ₩56,066 | ₩56,227 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩56,120 | ₩56,455 | ₩55,651 | ₩56,321 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,710 | ₩56,777 | ₩55,812 | ₩56,133 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,231 | ₩54,492 | ₩53,601 | ₩54,472 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,244 | ₩54,669 | ₩54,090 | ₩54,391 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,306 | ₩54,546 | ₩53,118 | ₩54,150 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,365 | ₩54,860 | ₩54,016 | ₩54,405 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,556 | ₩53,943 | ₩52,529 | ₩53,855 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,743 | ₩52,743 | ₩51,658 | ₩51,899 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩53,132 | ₩53,132 | ₩52,174 | ₩52,288 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,298 | ₩54,586 | ₩53,413 | ₩53,453 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩55,102 | ₩55,410 | ₩54,606 | ₩54,847 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,686 | ₩54,834 | ₩54,298 | ₩54,539 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩55,169 | ₩55,758 | ₩54,860 | ₩55,008 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,236 | ₩55,236 | ₩53,922 | ₩54,298 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩55,155 | ₩55,691 | ₩54,941 | ₩55,410 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,361 | ₩56,582 | ₩55,792 | ₩55,825 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,696 | ₩56,984 | ₩56,511 | ₩56,589 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,267 | ₩56,706 | ₩56,221 | ₩56,428 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,334 | ₩56,649 | ₩55,489 | ₩55,597 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,817 | ₩56,998 | ₩56,053 | ₩56,093 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,567 | ₩57,829 | ₩57,098 | ₩57,447 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,621 | ₩58,030 | ₩57,232 | ₩57,380 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩56,093 | ₩57,621 | ₩55,664 | ₩57,487 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,750 | ₩57,152 | ₩56,448 | ₩56,669 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,634 | ₩58,110 | ₩56,994 | ₩57,674 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,353 | ₩58,063 | ₩57,212 | ₩57,808 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,482 | ₩57,255 | ₩55,758 | ₩57,031 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,844 | ₩57,942 | ₩56,736 | ₩57,795 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,473 | ₩57,875 | ₩57,313 | ₩57,849 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,331 | ₩58,331 | ₩57,487 | ₩58,184 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,942 | ₩58,385 | ₩57,902 | ₩58,318 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,978 | ₩57,634 | ₩56,683 | ₩57,527 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,929 | ₩58,023 | ₩56,857 | ₩57,045 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,460 | ₩58,438 | ₩57,380 | ₩58,130 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,313 | ₩57,755 | ₩57,045 | ₩57,674 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩57,205 | ₩58,009 | ₩57,038 | ₩57,674 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,790 | ₩57,346 | ₩56,341 | ₩57,138 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩57,071 | ₩57,594 | ₩56,643 | ₩57,152 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,411 | ₩58,545 | ₩56,891 | ₩57,004 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,894 | ₩58,934 | ₩57,607 | ₩58,157 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,559 | ₩58,800 | ₩58,269 | ₩58,304 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,741 | ₩58,633 | ₩57,554 | ₩58,425 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,978 | ₩58,009 | ₩56,978 | ₩57,889 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,911 | ₩57,500 | ₩56,381 | ₩56,616 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,438 | ₩58,438 | ₩56,897 | ₩57,581 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,792 | ₩59,792 | ₩57,807 | ₩58,465 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩59,202 | ₩59,961 | ₩59,202 | ₩59,684 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩60,167 | ₩60,336 | ₩59,370 | ₩59,577 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,904 | ₩60,904 | ₩59,470 | ₩60,448 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,783 | ₩60,794 | ₩60,308 | ₩60,475 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,663 | ₩60,676 | ₩60,408 | ₩60,502 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩60,127 | ₩60,435 | ₩60,033 | ₩60,207 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,979 | ₩60,314 | ₩59,845 | ₩60,113 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩60,073 | ₩60,167 | ₩59,725 | ₩60,060 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,974 | ₩59,778 | ₩58,753 | ₩59,430 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩59,068 | ₩59,457 | ₩58,713 | ₩58,773 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,381 | ₩60,475 | ₩60,006 | ₩60,153 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,556 | ₩60,556 | ₩60,080 | ₩60,127 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,462 | ₩60,462 | ₩59,671 | ₩60,113 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩61,092 | ₩61,145 | ₩60,522 | ₩60,757 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,569 | ₩61,185 | ₩60,569 | ₩61,065 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,690 | ₩61,105 | ₩60,455 | ₩60,998 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,837 | ₩60,837 | ₩60,368 | ₩60,556 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,891 | ₩61,279 | ₩60,794 | ₩60,837 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,381 | ₩60,917 | ₩60,220 | ₩60,891 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩60,060 | ₩60,509 | ₩60,040 | ₩60,301 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩60,113 | ₩60,200 | ₩59,316 | ₩59,698 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩60,086 | ₩60,086 | ₩59,550 | ₩59,591 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩60,086 | ₩60,288 | ₩59,999 | ₩60,033 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩60,086 | ₩60,300 | ₩59,926 | ₩60,113 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,596 | ₩60,596 | ₩60,314 | ₩60,462 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,408 | ₩60,569 | ₩60,288 | ₩60,542 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩60,100 | ₩60,355 | ₩59,912 | ₩60,341 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩60,113 | ₩60,247 | ₩59,952 | ₩60,194 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩59,175 | ₩59,691 | ₩59,175 | ₩59,577 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩59,028 | ₩59,363 | ₩58,834 | ₩58,921 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩59,148 | ₩59,215 | ₩58,090 | ₩58,117 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,666 | ₩59,135 | ₩58,478 | ₩59,014 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,564 | ₩59,571 | ₩58,854 | ₩58,921 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,859 | ₩59,912 | ₩58,793 | ₩59,148 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,631 | ₩60,066 | ₩59,376 | ₩60,019 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,470 | ₩60,066 | ₩59,202 | ₩59,912 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,376 | ₩59,725 | ₩59,262 | ₩59,577 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,872 | ₩59,993 | ₩59,210 | ₩59,457 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,698 | ₩60,113 | ₩59,658 | ₩59,778 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,765 | ₩59,765 | ₩59,256 | ₩59,577 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,961 | ₩59,497 | ₩58,874 | ₩59,390 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩59,175 | ₩59,349 | ₩58,840 | ₩59,095 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,813 | ₩59,269 | ₩58,746 | ₩58,947 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩59,095 | ₩59,396 | ₩59,081 | ₩59,336 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,746 | ₩59,115 | ₩58,582 | ₩58,894 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,862 | ₩58,579 | ₩57,272 | ₩58,465 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,857 | ₩57,902 | ₩56,830 | ₩57,782 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩56,120 | ₩57,018 | ₩55,504 | ₩56,455 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩58,130 | ₩58,365 | ₩55,872 | ₩55,959 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,817 | ₩57,455 | ₩56,428 | ₩57,045 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,763 | ₩57,266 | ₩56,160 | ₩56,763 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,607 | ₩58,130 | ₩56,844 | ₩57,232 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,964 | ₩58,244 | ₩56,730 | ₩57,768 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,894 | ₩58,961 | ₩57,628 | ₩57,849 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,550 | ₩59,550 | ₩58,907 | ₩59,189 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩59,242 | ₩59,376 | ₩58,921 | ₩59,282 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩59,108 | ₩59,530 | ₩58,907 | ₩59,443 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,822 | ₩58,291 | ₩57,045 | ₩58,291 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩59,189 | ₩59,189 | ₩58,015 | ₩58,251 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,813 | ₩59,577 | ₩58,646 | ₩59,256 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩59,055 | ₩59,591 | ₩58,659 | ₩58,720 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,515 | ₩60,515 | ₩59,899 | ₩60,127 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,301 | ₩60,368 | ₩59,731 | ₩60,127 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩60,247 | ₩60,509 | ₩59,698 | ₩59,738 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩61,226 | ₩61,360 | ₩60,683 | ₩61,145 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,266 | ₩61,420 | ₩61,078 | ₩61,212 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,891 | ₩61,125 | ₩60,743 | ₩61,051 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,314 | ₩60,460 | ₩60,153 | ₩60,207 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩59,148 | ₩59,832 | ₩59,095 | ₩59,778 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,738 | ₩59,772 | ₩58,706 | ₩59,202 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,631 | ₩59,812 | ₩59,390 | ₩59,591 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,336 | ₩59,765 | ₩59,262 | ₩59,698 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,411 | ₩59,035 | ₩58,237 | ₩58,907 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,470 | ₩59,644 | ₩58,331 | ₩58,693 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,309 | ₩59,664 | ₩58,532 | ₩59,055 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,251 | ₩59,169 | ₩57,748 | ₩58,733 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,545 | ₩59,041 | ₩58,385 | ₩58,988 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,684 | ₩59,825 | ₩57,621 | ₩57,674 | -3.37% | 402.9만 |
|---|