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 | ₩64,306 | ₩64,660 | ₩64,186 | ₩64,573 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,159 | ₩64,333 | ₩63,506 | ₩63,852 | -0.48% | 241만 |
| 2026.10.07 | ₩64,159 | ₩64,528 | ₩63,959 | ₩64,466 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,866 | ₩64,953 | ₩64,622 | ₩64,666 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,839 | ₩64,661 | ₩63,839 | ₩64,479 | +1.00% | 323.7만 |
| 2026.10.02 | ₩63,959 | ₩64,113 | ₩63,546 | ₩63,786 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,466 | ₩63,599 | ₩62,939 | ₩63,305 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,719 | ₩63,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,279 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,759 | ₩63,786 | ₩63,379 | ₩63,679 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,812 | ₩63,906 | ₩63,225 | ₩63,492 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,346 | ₩64,346 | ₩63,772 | ₩64,239 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,439 | ₩64,213 | ₩63,319 | ₩64,159 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,413 | ₩64,439 | ₩63,686 | ₩63,826 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,306 | ₩64,660 | ₩64,247 | ₩64,466 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,105 | ₩64,397 | ₩63,065 | ₩64,186 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,598 | ₩62,650 | ₩62,125 | ₩62,398 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,398 | ₩62,438 | ₩62,171 | ₩62,331 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,851 | ₩62,031 | ₩61,011 | ₩61,424 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩61,998 | ₩62,051 | ₩61,424 | ₩61,531 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,731 | ₩62,313 | ₩61,644 | ₩62,091 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,518 | ₩62,678 | ₩62,331 | ₩62,345 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,811 | ₩62,171 | ₩61,700 | ₩61,851 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,638 | ₩62,785 | ₩62,358 | ₩62,518 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,865 | ₩62,932 | ₩62,598 | ₩62,638 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩62,932 | ₩62,985 | ₩62,752 | ₩62,945 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,598 | ₩63,140 | ₩62,438 | ₩63,079 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,891 | ₩62,398 | ₩61,825 | ₩62,358 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩61,931 | ₩62,233 | ₩61,652 | ₩61,878 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,478 | ₩62,605 | ₩62,265 | ₩62,545 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,105 | ₩63,332 | ₩62,592 | ₩62,692 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,825 | ₩63,105 | ₩62,692 | ₩63,052 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,558 | ₩62,678 | ₩62,298 | ₩62,505 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,545 | ₩62,758 | ₩62,418 | ₩62,678 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,492 | ₩62,492 | ₩62,045 | ₩62,238 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,492 | ₩62,838 | ₩62,331 | ₩62,705 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,318 | ₩62,432 | ₩61,878 | ₩62,011 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,251 | ₩62,732 | ₩61,985 | ₩62,625 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,065 | ₩62,171 | ₩61,671 | ₩61,704 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,012 | ₩63,091 | ₩62,738 | ₩62,758 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,439 | ₩63,439 | ₩62,878 | ₩62,972 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,878 | ₩63,532 | ₩62,758 | ₩63,359 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,172 | ₩63,172 | ₩62,705 | ₩62,745 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩62,972 | ₩63,033 | ₩62,505 | ₩62,625 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,665 | ₩62,972 | ₩62,605 | ₩62,718 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,678 | ₩62,798 | ₩62,345 | ₩62,652 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,078 | ₩62,558 | ₩61,931 | ₩62,118 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩62,985 | ₩63,239 | ₩62,358 | ₩62,385 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,478 | ₩62,498 | ₩61,384 | ₩62,331 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩59,970 | ₩61,197 | ₩59,963 | ₩61,064 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,090 | ₩60,397 | ₩59,143 | ₩59,837 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,649 | ₩59,496 | ₩58,529 | ₩59,450 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,330 | ₩59,837 | ₩58,376 | ₩58,422 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,196 | ₩59,695 | ₩58,763 | ₩59,463 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩59,930 | ₩60,070 | ₩58,956 | ₩59,476 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,610 | ₩59,770 | ₩59,036 | ₩59,183 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩59,957 | ₩60,250 | ₩59,263 | ₩59,703 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,024 | ₩61,291 | ₩60,837 | ₩60,837 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,011 | ₩61,444 | ₩60,857 | ₩61,304 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩60,904 | ₩61,117 | ₩60,404 | ₩60,424 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,170 | ₩61,004 | ₩59,910 | ₩60,490 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩61,918 | ₩62,091 | ₩61,164 | ₩61,451 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,465 | ₩62,532 | ₩61,845 | ₩62,291 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,078 | ₩62,338 | ₩61,811 | ₩62,225 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,251 | ₩62,385 | ₩61,644 | ₩61,771 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,825 | ₩62,972 | ₩62,211 | ₩62,785 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,105 | ₩62,738 | ₩61,991 | ₩62,692 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,744 | ₩61,978 | ₩61,192 | ₩61,905 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,625 | ₩62,718 | ₩61,878 | ₩62,251 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,638 | ₩63,025 | ₩62,345 | ₩62,838 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,865 | ₩63,092 | ₩61,558 | ₩62,078 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩62,932 | ₩63,412 | ₩62,665 | ₩62,798 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,345 | ₩63,072 | ₩62,242 | ₩62,972 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,638 | ₩62,486 | ₩61,197 | ₩62,452 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,517 | ₩61,784 | ₩60,464 | ₩61,077 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,704 | ₩61,704 | ₩60,657 | ₩61,131 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩60,944 | ₩61,544 | ₩60,564 | ₩60,877 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,797 | ₩61,531 | ₩60,717 | ₩60,784 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,758 | ₩63,012 | ₩62,091 | ₩62,305 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,492 | ₩62,758 | ₩61,925 | ₩62,652 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,412 | ₩62,621 | ₩61,398 | ₩61,491 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,745 | ₩62,999 | ₩62,211 | ₩62,251 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,372 | ₩63,019 | ₩62,372 | ₩62,825 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,157 | ₩61,451 | ₩60,450 | ₩61,131 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,770 | ₩61,164 | ₩59,330 | ₩61,064 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,370 | ₩60,957 | ₩59,443 | ₩59,476 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,584 | ₩62,158 | ₩59,303 | ₩60,931 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,278 | ₩61,498 | ₩60,917 | ₩61,064 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,305 | ₩62,385 | ₩60,184 | ₩60,410 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,438 | ₩63,159 | ₩62,291 | ₩62,985 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,412 | ₩63,502 | ₩62,812 | ₩63,065 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,679 | ₩63,679 | ₩63,239 | ₩63,546 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,692 | ₩64,066 | ₩63,479 | ₩63,732 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,599 | ₩63,839 | ₩63,319 | ₩63,679 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,812 | ₩63,532 | ₩62,625 | ₩63,439 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,825 | ₩62,959 | ₩62,538 | ₩62,852 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,065 | ₩62,612 | ₩62,065 | ₩62,518 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,691 | ₩61,891 | ₩61,384 | ₩61,451 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,091 | ₩61,811 | ₩60,917 | ₩61,464 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,570 | ₩61,324 | ₩60,337 | ₩61,304 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,437 | ₩60,744 | ₩60,103 | ₩60,330 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,104 | ₩61,364 | ₩60,430 | ₩60,891 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,491 | ₩61,584 | ₩60,984 | ₩61,077 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,825 | ₩62,432 | ₩61,754 | ₩62,238 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,478 | ₩62,018 | ₩60,857 | ₩61,811 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,371 | ₩61,491 | ₩60,576 | ₩61,304 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,571 | ₩61,945 | ₩61,504 | ₩61,691 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,398 | ₩61,744 | ₩61,358 | ₩61,704 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,531 | ₩61,865 | ₩60,984 | ₩61,278 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,811 | ₩61,407 | ₩60,784 | ₩61,358 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,344 | ₩60,490 | ₩60,204 | ₩60,237 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,877 | ₩60,270 | ₩59,490 | ₩59,850 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,690 | ₩60,117 | ₩59,663 | ₩59,837 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,330 | ₩59,610 | ₩58,569 | ₩59,556 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,196 | ₩59,196 | ₩58,729 | ₩59,063 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,223 | ₩59,396 | ₩58,769 | ₩59,076 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,396 | ₩59,770 | ₩59,396 | ₩59,703 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,156 | ₩59,556 | ₩58,865 | ₩59,450 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,316 | ₩59,431 | ₩58,302 | ₩58,889 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,410 | ₩59,697 | ₩59,243 | ₩59,663 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,623 | ₩59,710 | ₩58,703 | ₩58,849 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,530 | ₩59,637 | ₩58,996 | ₩59,423 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,410 | ₩60,070 | ₩59,370 | ₩59,743 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,036 | ₩59,116 | ₩58,565 | ₩58,889 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,302 | ₩58,969 | ₩58,216 | ₩58,916 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,222 | ₩58,129 | ₩57,170 | ₩58,062 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,781 | ₩56,888 | ₩55,781 | ₩56,848 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,234 | ₩56,354 | ₩55,821 | ₩55,981 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,874 | ₩56,208 | ₩55,407 | ₩56,074 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,461 | ₩56,528 | ₩55,567 | ₩55,888 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩53,993 | ₩54,253 | ₩53,366 | ₩54,233 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,006 | ₩54,429 | ₩53,853 | ₩54,153 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,072 | ₩54,307 | ₩52,886 | ₩53,913 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,126 | ₩54,620 | ₩53,780 | ₩54,166 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,325 | ₩53,706 | ₩52,299 | ₩53,619 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,512 | ₩52,512 | ₩51,431 | ₩51,672 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,899 | ₩52,899 | ₩51,945 | ₩52,059 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,060 | ₩54,347 | ₩53,179 | ₩53,219 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,860 | ₩55,167 | ₩54,367 | ₩54,607 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,447 | ₩54,593 | ₩54,060 | ₩54,300 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩54,927 | ₩55,514 | ₩54,620 | ₩54,767 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩54,994 | ₩54,994 | ₩53,686 | ₩54,060 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩54,914 | ₩55,447 | ₩54,700 | ₩55,167 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,114 | ₩56,334 | ₩55,547 | ₩55,581 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,448 | ₩56,735 | ₩56,264 | ₩56,341 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,021 | ₩56,457 | ₩55,974 | ₩56,181 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,088 | ₩56,401 | ₩55,246 | ₩55,354 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,568 | ₩56,748 | ₩55,807 | ₩55,848 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,315 | ₩57,575 | ₩56,848 | ₩57,195 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,368 | ₩57,775 | ₩56,982 | ₩57,128 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,848 | ₩57,368 | ₩55,421 | ₩57,235 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,501 | ₩56,901 | ₩56,201 | ₩56,421 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,382 | ₩57,855 | ₩56,744 | ₩57,422 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,102 | ₩57,809 | ₩56,962 | ₩57,555 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,234 | ₩57,004 | ₩55,514 | ₩56,781 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,595 | ₩57,689 | ₩56,488 | ₩57,542 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,222 | ₩57,622 | ₩57,062 | ₩57,595 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,076 | ₩58,076 | ₩57,235 | ₩57,929 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,689 | ₩58,129 | ₩57,649 | ₩58,062 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,728 | ₩57,382 | ₩56,435 | ₩57,275 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,675 | ₩57,769 | ₩56,608 | ₩56,795 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,208 | ₩58,182 | ₩57,128 | ₩57,875 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,062 | ₩57,502 | ₩56,795 | ₩57,422 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩56,955 | ₩57,755 | ₩56,788 | ₩57,422 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,541 | ₩57,095 | ₩56,094 | ₩56,888 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,821 | ₩57,342 | ₩56,395 | ₩56,901 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,156 | ₩58,289 | ₩56,641 | ₩56,755 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,636 | ₩58,676 | ₩57,355 | ₩57,902 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,302 | ₩58,543 | ₩58,014 | ₩58,049 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,489 | ₩58,376 | ₩57,302 | ₩58,169 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,728 | ₩57,755 | ₩56,728 | ₩57,635 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,661 | ₩57,248 | ₩56,134 | ₩56,368 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,182 | ₩58,182 | ₩56,648 | ₩57,328 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,530 | ₩59,530 | ₩57,554 | ₩58,209 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩58,943 | ₩59,698 | ₩58,943 | ₩59,423 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩59,903 | ₩60,071 | ₩59,110 | ₩59,316 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,637 | ₩60,637 | ₩59,210 | ₩60,184 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,517 | ₩60,528 | ₩60,043 | ₩60,210 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,397 | ₩60,410 | ₩60,143 | ₩60,237 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,863 | ₩60,170 | ₩59,770 | ₩59,943 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,717 | ₩60,050 | ₩59,583 | ₩59,850 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,810 | ₩59,903 | ₩59,463 | ₩59,797 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,716 | ₩59,516 | ₩58,496 | ₩59,170 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,809 | ₩59,196 | ₩58,456 | ₩58,516 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,117 | ₩60,210 | ₩59,743 | ₩59,890 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,290 | ₩60,290 | ₩59,817 | ₩59,863 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,197 | ₩60,197 | ₩59,410 | ₩59,850 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,824 | ₩60,877 | ₩60,257 | ₩60,490 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,304 | ₩60,917 | ₩60,304 | ₩60,797 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,424 | ₩60,837 | ₩60,190 | ₩60,731 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,570 | ₩60,570 | ₩60,103 | ₩60,290 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,624 | ₩61,011 | ₩60,528 | ₩60,570 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,117 | ₩60,650 | ₩59,957 | ₩60,624 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,797 | ₩60,244 | ₩59,777 | ₩60,037 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,850 | ₩59,937 | ₩59,056 | ₩59,436 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,823 | ₩59,823 | ₩59,290 | ₩59,330 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,823 | ₩60,023 | ₩59,737 | ₩59,770 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,823 | ₩60,035 | ₩59,663 | ₩59,850 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,330 | ₩60,330 | ₩60,050 | ₩60,197 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,143 | ₩60,304 | ₩60,023 | ₩60,277 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,837 | ₩60,090 | ₩59,650 | ₩60,077 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,850 | ₩59,983 | ₩59,690 | ₩59,930 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩58,916 | ₩59,430 | ₩58,916 | ₩59,316 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,769 | ₩59,103 | ₩58,576 | ₩58,663 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,889 | ₩58,956 | ₩57,835 | ₩57,862 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,409 | ₩58,876 | ₩58,222 | ₩58,756 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,303 | ₩59,310 | ₩58,596 | ₩58,663 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,596 | ₩59,650 | ₩58,536 | ₩58,889 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,370 | ₩59,803 | ₩59,116 | ₩59,757 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,210 | ₩59,803 | ₩58,943 | ₩59,650 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,116 | ₩59,463 | ₩59,003 | ₩59,316 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,610 | ₩59,730 | ₩58,951 | ₩59,196 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,436 | ₩59,850 | ₩59,396 | ₩59,516 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,503 | ₩59,503 | ₩58,996 | ₩59,316 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,703 | ₩59,236 | ₩58,616 | ₩59,130 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩58,916 | ₩59,090 | ₩58,583 | ₩58,836 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,556 | ₩59,009 | ₩58,489 | ₩58,689 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,836 | ₩59,136 | ₩58,823 | ₩59,076 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,489 | ₩58,856 | ₩58,325 | ₩58,636 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,609 | ₩58,322 | ₩57,022 | ₩58,209 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,608 | ₩57,649 | ₩56,581 | ₩57,529 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,874 | ₩56,768 | ₩55,260 | ₩56,208 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,875 | ₩58,109 | ₩55,627 | ₩55,714 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,568 | ₩57,203 | ₩56,181 | ₩56,795 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,515 | ₩57,015 | ₩55,914 | ₩56,515 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,355 | ₩57,875 | ₩56,595 | ₩56,982 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,715 | ₩57,989 | ₩56,481 | ₩57,515 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,636 | ₩58,703 | ₩57,375 | ₩57,595 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,290 | ₩59,290 | ₩58,649 | ₩58,929 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩58,983 | ₩59,116 | ₩58,663 | ₩59,023 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,849 | ₩59,270 | ₩58,649 | ₩59,183 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,569 | ₩58,036 | ₩56,795 | ₩58,036 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩58,929 | ₩58,929 | ₩57,761 | ₩57,996 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,556 | ₩59,316 | ₩58,389 | ₩58,996 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,796 | ₩59,330 | ₩58,402 | ₩58,462 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,250 | ₩60,250 | ₩59,637 | ₩59,863 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,037 | ₩60,103 | ₩59,470 | ₩59,863 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩59,983 | ₩60,244 | ₩59,436 | ₩59,476 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩60,957 | ₩61,091 | ₩60,417 | ₩60,877 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩60,997 | ₩61,151 | ₩60,811 | ₩60,944 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,624 | ₩60,857 | ₩60,477 | ₩60,784 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,050 | ₩60,196 | ₩59,890 | ₩59,943 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,889 | ₩59,570 | ₩58,836 | ₩59,516 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,476 | ₩59,510 | ₩58,449 | ₩58,943 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,370 | ₩59,550 | ₩59,130 | ₩59,330 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,076 | ₩59,503 | ₩59,003 | ₩59,436 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,156 | ₩58,776 | ₩57,982 | ₩58,649 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,210 | ₩59,383 | ₩58,076 | ₩58,436 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,049 | ₩59,403 | ₩58,276 | ₩58,796 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩57,996 | ₩58,909 | ₩57,495 | ₩58,476 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,289 | ₩58,783 | ₩58,129 | ₩58,729 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,423 | ₩59,563 | ₩57,368 | ₩57,422 | -3.37% | 402.9만 |
|---|