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 | ₩64,418 | ₩64,773 | ₩64,298 | ₩64,686 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,271 | ₩64,445 | ₩63,616 | ₩63,964 | -0.48% | 241만 |
| 2026.10.07 | ₩64,271 | ₩64,640 | ₩64,071 | ₩64,579 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,980 | ₩65,067 | ₩64,735 | ₩64,779 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,951 | ₩64,774 | ₩63,951 | ₩64,592 | +1.00% | 323.7만 |
| 2026.10.02 | ₩64,071 | ₩64,225 | ₩63,657 | ₩63,897 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,576 | ₩63,710 | ₩63,048 | ₩63,416 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,830 | ₩63,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,389 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,870 | ₩63,897 | ₩63,489 | ₩63,790 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,924 | ₩64,017 | ₩63,336 | ₩63,603 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,458 | ₩64,458 | ₩63,884 | ₩64,352 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,550 | ₩64,325 | ₩63,429 | ₩64,271 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,525 | ₩64,552 | ₩63,797 | ₩63,937 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,418 | ₩64,773 | ₩64,360 | ₩64,579 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,216 | ₩64,509 | ₩63,175 | ₩64,298 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,708 | ₩62,760 | ₩62,233 | ₩62,507 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,507 | ₩62,547 | ₩62,280 | ₩62,440 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,959 | ₩62,140 | ₩61,117 | ₩61,532 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,106 | ₩62,160 | ₩61,532 | ₩61,638 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,839 | ₩62,422 | ₩61,752 | ₩62,200 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,627 | ₩62,788 | ₩62,440 | ₩62,454 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,919 | ₩62,280 | ₩61,808 | ₩61,959 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,748 | ₩62,895 | ₩62,467 | ₩62,627 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,975 | ₩63,042 | ₩62,708 | ₩62,748 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩63,042 | ₩63,095 | ₩62,861 | ₩63,055 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,708 | ₩63,250 | ₩62,547 | ₩63,189 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,999 | ₩62,507 | ₩61,932 | ₩62,467 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩62,039 | ₩62,341 | ₩61,760 | ₩61,986 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,587 | ₩62,714 | ₩62,374 | ₩62,654 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,216 | ₩63,443 | ₩62,701 | ₩62,801 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,935 | ₩63,216 | ₩62,801 | ₩63,162 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,668 | ₩62,788 | ₩62,407 | ₩62,614 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,654 | ₩62,868 | ₩62,527 | ₩62,788 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,601 | ₩62,601 | ₩62,153 | ₩62,347 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,601 | ₩62,948 | ₩62,440 | ₩62,815 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,427 | ₩62,541 | ₩61,986 | ₩62,120 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,360 | ₩62,841 | ₩62,093 | ₩62,734 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,173 | ₩62,280 | ₩61,779 | ₩61,812 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,122 | ₩63,201 | ₩62,848 | ₩62,868 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,550 | ₩63,550 | ₩62,988 | ₩63,082 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,988 | ₩63,643 | ₩62,868 | ₩63,469 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,282 | ₩63,282 | ₩62,815 | ₩62,855 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩63,082 | ₩63,143 | ₩62,614 | ₩62,734 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,774 | ₩63,082 | ₩62,714 | ₩62,828 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,788 | ₩62,908 | ₩62,454 | ₩62,761 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,186 | ₩62,668 | ₩62,039 | ₩62,227 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,095 | ₩63,349 | ₩62,467 | ₩62,494 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,585 | ₩62,607 | ₩61,491 | ₩62,440 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩60,075 | ₩61,304 | ₩60,068 | ₩61,171 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,195 | ₩60,502 | ₩59,246 | ₩59,941 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,752 | ₩59,600 | ₩58,631 | ₩59,554 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,433 | ₩59,941 | ₩58,478 | ₩58,524 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,300 | ₩59,799 | ₩58,865 | ₩59,567 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩60,035 | ₩60,175 | ₩59,059 | ₩59,580 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,714 | ₩59,874 | ₩59,139 | ₩59,286 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩60,061 | ₩60,355 | ₩59,366 | ₩59,807 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,131 | ₩61,398 | ₩60,943 | ₩60,943 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,117 | ₩61,552 | ₩60,964 | ₩61,411 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩61,010 | ₩61,224 | ₩60,509 | ₩60,529 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,275 | ₩61,111 | ₩60,015 | ₩60,596 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩62,026 | ₩62,200 | ₩61,271 | ₩61,558 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,574 | ₩62,641 | ₩61,953 | ₩62,400 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,186 | ₩62,447 | ₩61,919 | ₩62,333 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,360 | ₩62,494 | ₩61,752 | ₩61,879 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,935 | ₩63,082 | ₩62,320 | ₩62,895 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,213 | ₩62,848 | ₩62,100 | ₩62,801 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,852 | ₩62,086 | ₩61,299 | ₩62,013 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,734 | ₩62,828 | ₩61,986 | ₩62,360 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,748 | ₩63,135 | ₩62,454 | ₩62,948 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,975 | ₩63,202 | ₩61,665 | ₩62,186 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩63,042 | ₩63,523 | ₩62,774 | ₩62,908 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,454 | ₩63,182 | ₩62,351 | ₩63,082 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,745 | ₩62,595 | ₩61,304 | ₩62,561 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,623 | ₩61,892 | ₩60,569 | ₩61,184 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,812 | ₩61,812 | ₩60,763 | ₩61,238 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩61,050 | ₩61,652 | ₩60,670 | ₩60,984 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,903 | ₩61,638 | ₩60,823 | ₩60,890 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,868 | ₩63,122 | ₩62,200 | ₩62,414 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,601 | ₩62,868 | ₩62,033 | ₩62,761 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,521 | ₩62,730 | ₩61,505 | ₩61,598 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,855 | ₩63,109 | ₩62,320 | ₩62,360 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,480 | ₩63,129 | ₩62,480 | ₩62,935 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,264 | ₩61,558 | ₩60,556 | ₩61,238 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,874 | ₩61,271 | ₩59,433 | ₩61,171 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,476 | ₩61,064 | ₩59,547 | ₩59,580 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,692 | ₩62,267 | ₩59,407 | ₩61,037 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,385 | ₩61,605 | ₩61,024 | ₩61,171 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,414 | ₩62,494 | ₩60,289 | ₩60,516 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,547 | ₩63,269 | ₩62,400 | ₩63,095 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,523 | ₩63,612 | ₩62,921 | ₩63,175 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,790 | ₩63,790 | ₩63,349 | ₩63,657 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,804 | ₩64,178 | ₩63,590 | ₩63,844 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,710 | ₩63,951 | ₩63,429 | ₩63,790 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,921 | ₩63,643 | ₩62,734 | ₩63,550 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,935 | ₩63,068 | ₩62,648 | ₩62,962 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,173 | ₩62,721 | ₩62,173 | ₩62,627 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,799 | ₩61,999 | ₩61,491 | ₩61,558 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,197 | ₩61,919 | ₩61,024 | ₩61,572 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,676 | ₩61,431 | ₩60,442 | ₩61,411 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,543 | ₩60,850 | ₩60,208 | ₩60,436 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,211 | ₩61,471 | ₩60,536 | ₩60,997 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,598 | ₩61,692 | ₩61,090 | ₩61,184 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,932 | ₩62,541 | ₩61,862 | ₩62,347 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,585 | ₩62,126 | ₩60,964 | ₩61,919 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,478 | ₩61,598 | ₩60,682 | ₩61,411 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,679 | ₩62,053 | ₩61,612 | ₩61,799 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,505 | ₩61,852 | ₩61,465 | ₩61,812 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,638 | ₩61,973 | ₩61,090 | ₩61,385 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,917 | ₩61,514 | ₩60,890 | ₩61,465 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,449 | ₩60,596 | ₩60,309 | ₩60,342 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,981 | ₩60,375 | ₩59,594 | ₩59,954 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,794 | ₩60,222 | ₩59,767 | ₩59,941 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,433 | ₩59,714 | ₩58,671 | ₩59,660 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,300 | ₩59,300 | ₩58,832 | ₩59,166 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,326 | ₩59,500 | ₩58,872 | ₩59,179 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,500 | ₩59,874 | ₩59,500 | ₩59,807 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,260 | ₩59,660 | ₩58,968 | ₩59,554 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,420 | ₩59,535 | ₩58,404 | ₩58,992 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,513 | ₩59,801 | ₩59,346 | ₩59,767 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,727 | ₩59,814 | ₩58,805 | ₩58,952 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,634 | ₩59,741 | ₩59,099 | ₩59,527 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,513 | ₩60,175 | ₩59,473 | ₩59,848 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,139 | ₩59,219 | ₩58,667 | ₩58,992 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,404 | ₩59,072 | ₩58,317 | ₩59,019 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,322 | ₩58,230 | ₩57,270 | ₩58,164 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,878 | ₩56,988 | ₩55,878 | ₩56,947 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,333 | ₩56,453 | ₩55,918 | ₩56,079 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,972 | ₩56,306 | ₩55,504 | ₩56,172 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,560 | ₩56,627 | ₩55,664 | ₩55,985 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,087 | ₩54,348 | ₩53,459 | ₩54,328 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,101 | ₩54,524 | ₩53,947 | ₩54,248 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,165 | ₩54,401 | ₩52,978 | ₩54,007 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,221 | ₩54,715 | ₩53,874 | ₩54,261 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,417 | ₩53,800 | ₩52,390 | ₩53,713 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,604 | ₩52,604 | ₩51,521 | ₩51,762 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,991 | ₩52,991 | ₩52,036 | ₩52,149 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,154 | ₩54,442 | ₩53,272 | ₩53,312 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,956 | ₩55,263 | ₩54,462 | ₩54,702 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,542 | ₩54,689 | ₩54,154 | ₩54,395 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩55,023 | ₩55,611 | ₩54,715 | ₩54,863 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,090 | ₩55,090 | ₩53,780 | ₩54,154 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩55,010 | ₩55,544 | ₩54,796 | ₩55,263 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,212 | ₩56,433 | ₩55,644 | ₩55,678 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,546 | ₩56,834 | ₩56,362 | ₩56,440 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,119 | ₩56,556 | ₩56,072 | ₩56,279 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,186 | ₩56,500 | ₩55,342 | ₩55,451 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,667 | ₩56,847 | ₩55,905 | ₩55,945 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,415 | ₩57,676 | ₩56,947 | ₩57,295 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,469 | ₩57,876 | ₩57,081 | ₩57,228 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,945 | ₩57,469 | ₩55,517 | ₩57,335 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,600 | ₩57,001 | ₩56,299 | ₩56,520 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,482 | ₩57,956 | ₩56,843 | ₩57,522 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,201 | ₩57,910 | ₩57,061 | ₩57,656 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,333 | ₩57,104 | ₩55,611 | ₩56,881 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,693 | ₩57,789 | ₩56,587 | ₩57,642 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,322 | ₩57,723 | ₩57,161 | ₩57,696 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,177 | ₩58,177 | ₩57,335 | ₩58,030 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,789 | ₩58,230 | ₩57,749 | ₩58,164 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,827 | ₩57,482 | ₩56,533 | ₩57,375 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,776 | ₩57,870 | ₩56,707 | ₩56,894 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,308 | ₩58,284 | ₩57,228 | ₩57,977 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,161 | ₩57,602 | ₩56,894 | ₩57,522 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩57,054 | ₩57,856 | ₩56,887 | ₩57,522 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,640 | ₩57,195 | ₩56,192 | ₩56,988 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,921 | ₩57,442 | ₩56,493 | ₩57,001 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,257 | ₩58,391 | ₩56,740 | ₩56,854 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,738 | ₩58,778 | ₩57,455 | ₩58,003 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,404 | ₩58,645 | ₩58,115 | ₩58,150 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,589 | ₩58,478 | ₩57,402 | ₩58,271 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,827 | ₩57,856 | ₩56,827 | ₩57,736 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,760 | ₩57,348 | ₩56,232 | ₩56,466 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,284 | ₩58,284 | ₩56,747 | ₩57,429 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,634 | ₩59,634 | ₩57,654 | ₩58,311 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩59,046 | ₩59,802 | ₩59,046 | ₩59,527 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩60,008 | ₩60,176 | ₩59,213 | ₩59,420 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,743 | ₩60,743 | ₩59,313 | ₩60,289 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,623 | ₩60,633 | ₩60,148 | ₩60,315 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,502 | ₩60,516 | ₩60,249 | ₩60,342 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,968 | ₩60,275 | ₩59,874 | ₩60,048 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,821 | ₩60,155 | ₩59,687 | ₩59,954 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,914 | ₩60,008 | ₩59,567 | ₩59,901 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,818 | ₩59,620 | ₩58,598 | ₩59,273 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,912 | ₩59,300 | ₩58,558 | ₩58,618 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,222 | ₩60,315 | ₩59,848 | ₩59,995 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,396 | ₩60,396 | ₩59,921 | ₩59,968 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,302 | ₩60,302 | ₩59,513 | ₩59,954 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,930 | ₩60,984 | ₩60,362 | ₩60,596 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,409 | ₩61,024 | ₩60,409 | ₩60,903 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,529 | ₩60,943 | ₩60,295 | ₩60,837 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,676 | ₩60,676 | ₩60,208 | ₩60,396 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,730 | ₩61,117 | ₩60,633 | ₩60,676 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,222 | ₩60,756 | ₩60,061 | ₩60,730 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,901 | ₩60,349 | ₩59,881 | ₩60,142 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,954 | ₩60,041 | ₩59,159 | ₩59,540 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,928 | ₩59,928 | ₩59,393 | ₩59,433 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,928 | ₩60,128 | ₩59,841 | ₩59,874 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,928 | ₩60,140 | ₩59,767 | ₩59,954 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,436 | ₩60,436 | ₩60,155 | ₩60,302 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,249 | ₩60,409 | ₩60,128 | ₩60,382 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,941 | ₩60,195 | ₩59,754 | ₩60,182 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,954 | ₩60,088 | ₩59,794 | ₩60,035 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩59,019 | ₩59,533 | ₩59,019 | ₩59,420 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,872 | ₩59,206 | ₩58,678 | ₩58,765 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,992 | ₩59,059 | ₩57,936 | ₩57,963 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,511 | ₩58,979 | ₩58,324 | ₩58,859 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,407 | ₩59,413 | ₩58,698 | ₩58,765 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,701 | ₩59,754 | ₩58,638 | ₩58,992 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,473 | ₩59,908 | ₩59,219 | ₩59,861 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,313 | ₩59,908 | ₩59,046 | ₩59,754 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,219 | ₩59,567 | ₩59,106 | ₩59,420 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,714 | ₩59,834 | ₩59,054 | ₩59,300 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,540 | ₩59,954 | ₩59,500 | ₩59,620 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,607 | ₩59,607 | ₩59,099 | ₩59,420 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,805 | ₩59,340 | ₩58,718 | ₩59,233 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩59,019 | ₩59,193 | ₩58,685 | ₩58,939 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,658 | ₩59,113 | ₩58,591 | ₩58,792 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,939 | ₩59,239 | ₩58,925 | ₩59,179 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,591 | ₩58,959 | ₩58,427 | ₩58,738 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,709 | ₩58,424 | ₩57,121 | ₩58,311 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,707 | ₩57,749 | ₩56,680 | ₩57,629 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,972 | ₩56,867 | ₩55,357 | ₩56,306 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,977 | ₩58,210 | ₩55,725 | ₩55,811 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,667 | ₩57,303 | ₩56,279 | ₩56,894 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,613 | ₩57,114 | ₩56,012 | ₩56,613 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,455 | ₩57,977 | ₩56,693 | ₩57,081 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,814 | ₩58,090 | ₩56,580 | ₩57,616 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,738 | ₩58,805 | ₩57,475 | ₩57,696 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,393 | ₩59,393 | ₩58,752 | ₩59,032 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩59,086 | ₩59,219 | ₩58,765 | ₩59,126 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,952 | ₩59,373 | ₩58,752 | ₩59,286 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,669 | ₩58,137 | ₩56,894 | ₩58,137 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩59,032 | ₩59,032 | ₩57,862 | ₩58,097 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,658 | ₩59,420 | ₩58,491 | ₩59,099 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,899 | ₩59,433 | ₩58,504 | ₩58,565 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,355 | ₩60,355 | ₩59,741 | ₩59,968 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,142 | ₩60,208 | ₩59,574 | ₩59,968 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩60,088 | ₩60,349 | ₩59,540 | ₩59,580 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩61,064 | ₩61,197 | ₩60,522 | ₩60,984 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,104 | ₩61,258 | ₩60,917 | ₩61,050 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,730 | ₩60,964 | ₩60,583 | ₩60,890 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,155 | ₩60,301 | ₩59,995 | ₩60,048 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,992 | ₩59,674 | ₩58,939 | ₩59,620 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,580 | ₩59,614 | ₩58,551 | ₩59,046 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,473 | ₩59,654 | ₩59,233 | ₩59,433 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,179 | ₩59,607 | ₩59,106 | ₩59,540 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,257 | ₩58,879 | ₩58,083 | ₩58,752 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,313 | ₩59,487 | ₩58,177 | ₩58,538 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,153 | ₩59,507 | ₩58,377 | ₩58,899 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,097 | ₩59,012 | ₩57,596 | ₩58,578 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,391 | ₩58,885 | ₩58,230 | ₩58,832 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,527 | ₩59,667 | ₩57,469 | ₩57,522 | -3.37% | 402.9만 |
|---|