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 | ₩64,340 | ₩64,694 | ₩64,220 | ₩64,607 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,193 | ₩64,367 | ₩63,539 | ₩63,886 | -0.48% | 241만 |
| 2026.10.07 | ₩64,193 | ₩64,562 | ₩63,993 | ₩64,500 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,901 | ₩64,988 | ₩64,657 | ₩64,701 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,873 | ₩64,695 | ₩63,873 | ₩64,514 | +1.00% | 323.7만 |
| 2026.10.02 | ₩63,993 | ₩64,147 | ₩63,579 | ₩63,820 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,499 | ₩63,633 | ₩62,972 | ₩63,339 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,753 | ₩63,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,312 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,793 | ₩63,820 | ₩63,413 | ₩63,713 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,846 | ₩63,940 | ₩63,259 | ₩63,526 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,380 | ₩64,380 | ₩63,806 | ₩64,274 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,473 | ₩64,247 | ₩63,352 | ₩64,193 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,447 | ₩64,474 | ₩63,720 | ₩63,860 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,340 | ₩64,694 | ₩64,282 | ₩64,500 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,139 | ₩64,431 | ₩63,099 | ₩64,220 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,632 | ₩62,684 | ₩62,158 | ₩62,431 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,431 | ₩62,471 | ₩62,204 | ₩62,365 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,884 | ₩62,064 | ₩61,043 | ₩61,457 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,031 | ₩62,084 | ₩61,457 | ₩61,564 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,764 | ₩62,346 | ₩61,677 | ₩62,124 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,552 | ₩62,712 | ₩62,365 | ₩62,378 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,844 | ₩62,204 | ₩61,733 | ₩61,884 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,672 | ₩62,819 | ₩62,391 | ₩62,552 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,899 | ₩62,965 | ₩62,632 | ₩62,672 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩62,965 | ₩63,019 | ₩62,785 | ₩62,979 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,632 | ₩63,174 | ₩62,471 | ₩63,112 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,924 | ₩62,431 | ₩61,857 | ₩62,391 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩61,964 | ₩62,266 | ₩61,685 | ₩61,911 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,511 | ₩62,638 | ₩62,298 | ₩62,578 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,139 | ₩63,366 | ₩62,625 | ₩62,725 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,859 | ₩63,139 | ₩62,725 | ₩63,085 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,592 | ₩62,712 | ₩62,331 | ₩62,538 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,578 | ₩62,792 | ₩62,451 | ₩62,712 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,525 | ₩62,525 | ₩62,078 | ₩62,271 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,525 | ₩62,872 | ₩62,365 | ₩62,738 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,351 | ₩62,465 | ₩61,911 | ₩62,044 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,285 | ₩62,765 | ₩62,018 | ₩62,658 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,098 | ₩62,204 | ₩61,704 | ₩61,737 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,045 | ₩63,124 | ₩62,772 | ₩62,792 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,473 | ₩63,473 | ₩62,912 | ₩63,005 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,912 | ₩63,566 | ₩62,792 | ₩63,393 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,206 | ₩63,206 | ₩62,738 | ₩62,778 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩63,005 | ₩63,067 | ₩62,538 | ₩62,658 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,698 | ₩63,005 | ₩62,638 | ₩62,752 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,712 | ₩62,832 | ₩62,378 | ₩62,685 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,111 | ₩62,592 | ₩61,964 | ₩62,151 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,019 | ₩63,272 | ₩62,391 | ₩62,418 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,510 | ₩62,532 | ₩61,417 | ₩62,365 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩60,002 | ₩61,230 | ₩59,995 | ₩61,097 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,122 | ₩60,429 | ₩59,174 | ₩59,868 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,680 | ₩59,528 | ₩58,560 | ₩59,481 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,361 | ₩59,868 | ₩58,407 | ₩58,454 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,228 | ₩59,727 | ₩58,794 | ₩59,495 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩59,962 | ₩60,102 | ₩58,987 | ₩59,508 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,642 | ₩59,802 | ₩59,068 | ₩59,214 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩59,989 | ₩60,282 | ₩59,294 | ₩59,735 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,056 | ₩61,323 | ₩60,870 | ₩60,870 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,043 | ₩61,477 | ₩60,890 | ₩61,337 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩60,936 | ₩61,150 | ₩60,436 | ₩60,456 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,202 | ₩61,036 | ₩59,942 | ₩60,523 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩61,951 | ₩62,124 | ₩61,197 | ₩61,484 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,498 | ₩62,565 | ₩61,877 | ₩62,325 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,111 | ₩62,371 | ₩61,844 | ₩62,258 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,285 | ₩62,418 | ₩61,677 | ₩61,804 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,859 | ₩63,005 | ₩62,245 | ₩62,819 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,138 | ₩62,772 | ₩62,024 | ₩62,725 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,777 | ₩62,011 | ₩61,225 | ₩61,938 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,658 | ₩62,752 | ₩61,911 | ₩62,285 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,672 | ₩63,059 | ₩62,378 | ₩62,872 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,899 | ₩63,126 | ₩61,590 | ₩62,111 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩62,965 | ₩63,446 | ₩62,698 | ₩62,832 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,378 | ₩63,106 | ₩62,275 | ₩63,005 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,671 | ₩62,520 | ₩61,230 | ₩62,485 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,549 | ₩61,817 | ₩60,496 | ₩61,110 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,737 | ₩61,737 | ₩60,689 | ₩61,163 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩60,976 | ₩61,577 | ₩60,596 | ₩60,910 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,830 | ₩61,564 | ₩60,749 | ₩60,816 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,792 | ₩63,045 | ₩62,124 | ₩62,338 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,525 | ₩62,792 | ₩61,958 | ₩62,685 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,445 | ₩62,654 | ₩61,430 | ₩61,524 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,778 | ₩63,032 | ₩62,245 | ₩62,285 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,405 | ₩63,052 | ₩62,405 | ₩62,859 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,190 | ₩61,484 | ₩60,483 | ₩61,163 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,802 | ₩61,197 | ₩59,361 | ₩61,097 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,402 | ₩60,990 | ₩59,475 | ₩59,508 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,617 | ₩62,191 | ₩59,335 | ₩60,963 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,310 | ₩61,530 | ₩60,950 | ₩61,097 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,338 | ₩62,418 | ₩60,216 | ₩60,442 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,471 | ₩63,192 | ₩62,325 | ₩63,019 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,446 | ₩63,535 | ₩62,845 | ₩63,099 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,713 | ₩63,713 | ₩63,272 | ₩63,579 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,726 | ₩64,100 | ₩63,513 | ₩63,766 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,633 | ₩63,873 | ₩63,352 | ₩63,713 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,845 | ₩63,566 | ₩62,658 | ₩63,473 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,859 | ₩62,992 | ₩62,572 | ₩62,885 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,098 | ₩62,645 | ₩62,098 | ₩62,552 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,724 | ₩61,924 | ₩61,417 | ₩61,484 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,123 | ₩61,844 | ₩60,950 | ₩61,497 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,603 | ₩61,357 | ₩60,369 | ₩61,337 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,469 | ₩60,776 | ₩60,135 | ₩60,362 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,137 | ₩61,397 | ₩60,462 | ₩60,923 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,524 | ₩61,617 | ₩61,016 | ₩61,110 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,857 | ₩62,465 | ₩61,787 | ₩62,271 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,510 | ₩62,051 | ₩60,890 | ₩61,844 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,404 | ₩61,524 | ₩60,608 | ₩61,337 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,604 | ₩61,978 | ₩61,537 | ₩61,724 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,430 | ₩61,777 | ₩61,390 | ₩61,737 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,564 | ₩61,897 | ₩61,016 | ₩61,310 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,843 | ₩61,440 | ₩60,816 | ₩61,390 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,376 | ₩60,523 | ₩60,236 | ₩60,269 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,909 | ₩60,302 | ₩59,521 | ₩59,882 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,722 | ₩60,149 | ₩59,695 | ₩59,868 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,361 | ₩59,642 | ₩58,600 | ₩59,588 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,228 | ₩59,228 | ₩58,761 | ₩59,094 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,254 | ₩59,428 | ₩58,801 | ₩59,108 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,428 | ₩59,802 | ₩59,428 | ₩59,735 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,188 | ₩59,588 | ₩58,897 | ₩59,481 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,348 | ₩59,463 | ₩58,333 | ₩58,921 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,441 | ₩59,728 | ₩59,274 | ₩59,695 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,655 | ₩59,742 | ₩58,734 | ₩58,881 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,561 | ₩59,668 | ₩59,028 | ₩59,455 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,441 | ₩60,102 | ₩59,401 | ₩59,775 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,068 | ₩59,148 | ₩58,596 | ₩58,921 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,333 | ₩59,001 | ₩58,247 | ₩58,947 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,252 | ₩58,160 | ₩57,200 | ₩58,093 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,810 | ₩56,918 | ₩55,810 | ₩56,878 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,264 | ₩56,384 | ₩55,851 | ₩56,011 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,904 | ₩56,238 | ₩55,437 | ₩56,104 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,491 | ₩56,558 | ₩55,597 | ₩55,917 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,022 | ₩54,282 | ₩53,394 | ₩54,262 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,035 | ₩54,458 | ₩53,882 | ₩54,182 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,101 | ₩54,335 | ₩52,914 | ₩53,942 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,155 | ₩54,649 | ₩53,808 | ₩54,195 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,353 | ₩53,735 | ₩52,327 | ₩53,648 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,540 | ₩52,540 | ₩51,459 | ₩51,699 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,927 | ₩52,927 | ₩51,973 | ₩52,086 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,089 | ₩54,376 | ₩53,208 | ₩53,248 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,889 | ₩55,196 | ₩54,396 | ₩54,636 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,476 | ₩54,622 | ₩54,089 | ₩54,329 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩54,956 | ₩55,544 | ₩54,649 | ₩54,796 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,023 | ₩55,023 | ₩53,715 | ₩54,089 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩54,943 | ₩55,477 | ₩54,729 | ₩55,196 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,144 | ₩56,364 | ₩55,577 | ₩55,610 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,478 | ₩56,765 | ₩56,294 | ₩56,371 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,051 | ₩56,487 | ₩56,004 | ₩56,211 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,118 | ₩56,431 | ₩55,275 | ₩55,383 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,598 | ₩56,778 | ₩55,837 | ₩55,877 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,346 | ₩57,606 | ₩56,878 | ₩57,225 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,399 | ₩57,806 | ₩57,012 | ₩57,159 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,877 | ₩57,399 | ₩55,450 | ₩57,265 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,531 | ₩56,932 | ₩56,231 | ₩56,451 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,412 | ₩57,886 | ₩56,774 | ₩57,452 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,132 | ₩57,839 | ₩56,992 | ₩57,586 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,264 | ₩57,035 | ₩55,544 | ₩56,812 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,625 | ₩57,719 | ₩56,518 | ₩57,573 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,252 | ₩57,653 | ₩57,092 | ₩57,626 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,106 | ₩58,106 | ₩57,265 | ₩57,960 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,719 | ₩58,160 | ₩57,679 | ₩58,093 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,758 | ₩57,412 | ₩56,465 | ₩57,306 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,706 | ₩57,799 | ₩56,638 | ₩56,825 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,239 | ₩58,213 | ₩57,159 | ₩57,906 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,092 | ₩57,532 | ₩56,825 | ₩57,452 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩56,985 | ₩57,786 | ₩56,818 | ₩57,452 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,571 | ₩57,125 | ₩56,124 | ₩56,918 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,852 | ₩57,372 | ₩56,425 | ₩56,932 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,187 | ₩58,320 | ₩56,671 | ₩56,785 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,667 | ₩58,707 | ₩57,386 | ₩57,933 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,333 | ₩58,574 | ₩58,045 | ₩58,080 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,519 | ₩58,407 | ₩57,332 | ₩58,200 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,758 | ₩57,786 | ₩56,758 | ₩57,666 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,692 | ₩57,279 | ₩56,164 | ₩56,398 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,213 | ₩58,213 | ₩56,678 | ₩57,359 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,561 | ₩59,561 | ₩57,585 | ₩58,240 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩58,974 | ₩59,730 | ₩58,974 | ₩59,455 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩59,935 | ₩60,103 | ₩59,141 | ₩59,348 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,669 | ₩60,669 | ₩59,241 | ₩60,216 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,549 | ₩60,560 | ₩60,075 | ₩60,242 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,429 | ₩60,442 | ₩60,175 | ₩60,269 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,895 | ₩60,202 | ₩59,802 | ₩59,975 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,748 | ₩60,082 | ₩59,615 | ₩59,882 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,842 | ₩59,935 | ₩59,495 | ₩59,828 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,747 | ₩59,548 | ₩58,527 | ₩59,201 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,841 | ₩59,228 | ₩58,487 | ₩58,547 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,149 | ₩60,242 | ₩59,775 | ₩59,922 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,322 | ₩60,322 | ₩59,848 | ₩59,895 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,229 | ₩60,229 | ₩59,441 | ₩59,882 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,856 | ₩60,910 | ₩60,289 | ₩60,523 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,336 | ₩60,950 | ₩60,336 | ₩60,830 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,456 | ₩60,870 | ₩60,222 | ₩60,763 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,603 | ₩60,603 | ₩60,135 | ₩60,322 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,656 | ₩61,043 | ₩60,560 | ₩60,603 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,149 | ₩60,683 | ₩59,989 | ₩60,656 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,828 | ₩60,276 | ₩59,808 | ₩60,069 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,882 | ₩59,969 | ₩59,088 | ₩59,468 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,855 | ₩59,855 | ₩59,321 | ₩59,361 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,855 | ₩60,055 | ₩59,768 | ₩59,802 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,855 | ₩60,067 | ₩59,695 | ₩59,882 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,362 | ₩60,362 | ₩60,082 | ₩60,229 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,175 | ₩60,336 | ₩60,055 | ₩60,309 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,868 | ₩60,122 | ₩59,682 | ₩60,109 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,882 | ₩60,015 | ₩59,722 | ₩59,962 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩58,947 | ₩59,461 | ₩58,947 | ₩59,348 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,801 | ₩59,134 | ₩58,607 | ₩58,694 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,921 | ₩58,987 | ₩57,866 | ₩57,893 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,440 | ₩58,907 | ₩58,253 | ₩58,787 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,335 | ₩59,341 | ₩58,627 | ₩58,694 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,628 | ₩59,682 | ₩58,567 | ₩58,921 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,401 | ₩59,835 | ₩59,148 | ₩59,788 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,241 | ₩59,835 | ₩58,974 | ₩59,682 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,148 | ₩59,495 | ₩59,034 | ₩59,348 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,642 | ₩59,762 | ₩58,982 | ₩59,228 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,468 | ₩59,882 | ₩59,428 | ₩59,548 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,535 | ₩59,535 | ₩59,028 | ₩59,348 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,734 | ₩59,268 | ₩58,647 | ₩59,161 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩58,947 | ₩59,121 | ₩58,614 | ₩58,867 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,587 | ₩59,041 | ₩58,520 | ₩58,720 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,867 | ₩59,168 | ₩58,854 | ₩59,108 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,520 | ₩58,887 | ₩58,356 | ₩58,667 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,639 | ₩58,353 | ₩57,052 | ₩58,240 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,638 | ₩57,679 | ₩56,611 | ₩57,559 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,904 | ₩56,798 | ₩55,290 | ₩56,238 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,906 | ₩58,140 | ₩55,657 | ₩55,744 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,598 | ₩57,233 | ₩56,211 | ₩56,825 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,545 | ₩57,045 | ₩55,944 | ₩56,545 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,386 | ₩57,906 | ₩56,625 | ₩57,012 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,745 | ₩58,020 | ₩56,511 | ₩57,546 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,667 | ₩58,734 | ₩57,406 | ₩57,626 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,321 | ₩59,321 | ₩58,680 | ₩58,961 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩59,014 | ₩59,148 | ₩58,694 | ₩59,054 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,881 | ₩59,301 | ₩58,680 | ₩59,214 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,599 | ₩58,066 | ₩56,825 | ₩58,066 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩58,961 | ₩58,961 | ₩57,791 | ₩58,026 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,587 | ₩59,348 | ₩58,420 | ₩59,028 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,827 | ₩59,361 | ₩58,433 | ₩58,494 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,282 | ₩60,282 | ₩59,668 | ₩59,895 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,069 | ₩60,135 | ₩59,501 | ₩59,895 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩60,015 | ₩60,276 | ₩59,468 | ₩59,508 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩60,990 | ₩61,123 | ₩60,449 | ₩60,910 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,030 | ₩61,183 | ₩60,843 | ₩60,976 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,656 | ₩60,890 | ₩60,509 | ₩60,816 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,082 | ₩60,228 | ₩59,922 | ₩59,975 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,921 | ₩59,602 | ₩58,867 | ₩59,548 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,508 | ₩59,541 | ₩58,480 | ₩58,974 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,401 | ₩59,581 | ₩59,161 | ₩59,361 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,108 | ₩59,535 | ₩59,034 | ₩59,468 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,187 | ₩58,807 | ₩58,013 | ₩58,680 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,241 | ₩59,415 | ₩58,106 | ₩58,467 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,081 | ₩59,435 | ₩58,307 | ₩58,827 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,026 | ₩58,941 | ₩57,526 | ₩58,507 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,320 | ₩58,814 | ₩58,160 | ₩58,761 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,455 | ₩59,595 | ₩57,399 | ₩57,452 | -3.37% | 402.9만 |
|---|