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 | ₩64,322 | ₩64,676 | ₩64,202 | ₩64,589 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,175 | ₩64,349 | ₩63,521 | ₩63,868 | -0.48% | 241만 |
| 2026.10.07 | ₩64,175 | ₩64,543 | ₩63,975 | ₩64,482 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,882 | ₩64,969 | ₩64,638 | ₩64,682 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,855 | ₩64,677 | ₩63,855 | ₩64,495 | +1.00% | 323.7만 |
| 2026.10.02 | ₩63,975 | ₩64,128 | ₩63,561 | ₩63,801 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,481 | ₩63,615 | ₩62,954 | ₩63,321 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,735 | ₩63,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,294 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,775 | ₩63,801 | ₩63,394 | ₩63,695 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,828 | ₩63,922 | ₩63,241 | ₩63,508 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,362 | ₩64,362 | ₩63,788 | ₩64,255 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,455 | ₩64,229 | ₩63,334 | ₩64,175 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,429 | ₩64,455 | ₩63,701 | ₩63,842 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,322 | ₩64,676 | ₩64,263 | ₩64,482 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,121 | ₩64,413 | ₩63,081 | ₩64,202 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,614 | ₩62,666 | ₩62,140 | ₩62,414 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,414 | ₩62,454 | ₩62,187 | ₩62,347 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,866 | ₩62,047 | ₩61,026 | ₩61,439 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,013 | ₩62,067 | ₩61,439 | ₩61,546 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,746 | ₩62,328 | ₩61,660 | ₩62,107 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,534 | ₩62,694 | ₩62,347 | ₩62,360 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,826 | ₩62,187 | ₩61,716 | ₩61,866 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,654 | ₩62,801 | ₩62,374 | ₩62,534 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,881 | ₩62,947 | ₩62,614 | ₩62,654 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩62,947 | ₩63,001 | ₩62,767 | ₩62,961 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,614 | ₩63,156 | ₩62,454 | ₩63,094 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,907 | ₩62,414 | ₩61,840 | ₩62,374 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩61,947 | ₩62,248 | ₩61,668 | ₩61,893 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,494 | ₩62,620 | ₩62,280 | ₩62,560 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,121 | ₩63,348 | ₩62,607 | ₩62,707 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,841 | ₩63,121 | ₩62,707 | ₩63,068 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,574 | ₩62,694 | ₩62,314 | ₩62,520 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,560 | ₩62,774 | ₩62,434 | ₩62,694 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,507 | ₩62,507 | ₩62,060 | ₩62,253 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,507 | ₩62,854 | ₩62,347 | ₩62,721 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,334 | ₩62,447 | ₩61,893 | ₩62,027 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,267 | ₩62,747 | ₩62,000 | ₩62,640 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,080 | ₩62,187 | ₩61,686 | ₩61,720 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,027 | ₩63,106 | ₩62,754 | ₩62,774 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,455 | ₩63,455 | ₩62,894 | ₩62,987 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,894 | ₩63,548 | ₩62,774 | ₩63,374 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,188 | ₩63,188 | ₩62,721 | ₩62,761 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩62,987 | ₩63,049 | ₩62,520 | ₩62,640 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,681 | ₩62,987 | ₩62,620 | ₩62,734 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,694 | ₩62,814 | ₩62,360 | ₩62,667 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,093 | ₩62,574 | ₩61,947 | ₩62,133 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,001 | ₩63,254 | ₩62,374 | ₩62,400 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,493 | ₩62,514 | ₩61,399 | ₩62,347 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩59,985 | ₩61,213 | ₩59,978 | ₩61,079 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,105 | ₩60,412 | ₩59,158 | ₩59,851 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,664 | ₩59,511 | ₩58,544 | ₩59,464 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,344 | ₩59,851 | ₩58,390 | ₩58,437 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,211 | ₩59,710 | ₩58,777 | ₩59,478 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩59,945 | ₩60,085 | ₩58,971 | ₩59,491 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,625 | ₩59,785 | ₩59,051 | ₩59,198 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩59,972 | ₩60,265 | ₩59,278 | ₩59,718 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,039 | ₩61,306 | ₩60,852 | ₩60,852 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,026 | ₩61,459 | ₩60,872 | ₩61,319 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩60,919 | ₩61,133 | ₩60,419 | ₩60,439 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,185 | ₩61,019 | ₩59,925 | ₩60,505 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩61,933 | ₩62,107 | ₩61,179 | ₩61,466 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,480 | ₩62,547 | ₩61,860 | ₩62,307 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,093 | ₩62,354 | ₩61,826 | ₩62,240 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,267 | ₩62,400 | ₩61,660 | ₩61,786 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,841 | ₩62,987 | ₩62,227 | ₩62,801 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,120 | ₩62,754 | ₩62,007 | ₩62,707 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,760 | ₩61,993 | ₩61,207 | ₩61,920 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,640 | ₩62,734 | ₩61,893 | ₩62,267 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,654 | ₩63,041 | ₩62,360 | ₩62,854 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,881 | ₩63,108 | ₩61,573 | ₩62,093 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩62,947 | ₩63,428 | ₩62,681 | ₩62,814 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,360 | ₩63,088 | ₩62,257 | ₩62,987 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,653 | ₩62,502 | ₩61,213 | ₩62,467 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,532 | ₩61,800 | ₩60,479 | ₩61,092 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,720 | ₩61,720 | ₩60,672 | ₩61,146 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩60,959 | ₩61,560 | ₩60,579 | ₩60,892 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,812 | ₩61,546 | ₩60,732 | ₩60,799 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,774 | ₩63,027 | ₩62,107 | ₩62,320 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,507 | ₩62,774 | ₩61,940 | ₩62,667 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,427 | ₩62,636 | ₩61,413 | ₩61,506 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,761 | ₩63,014 | ₩62,227 | ₩62,267 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,387 | ₩63,034 | ₩62,387 | ₩62,841 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,173 | ₩61,466 | ₩60,465 | ₩61,146 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,785 | ₩61,179 | ₩59,344 | ₩61,079 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,385 | ₩60,972 | ₩59,458 | ₩59,491 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,600 | ₩62,173 | ₩59,318 | ₩60,946 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,293 | ₩61,513 | ₩60,932 | ₩61,079 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,320 | ₩62,400 | ₩60,198 | ₩60,425 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,454 | ₩63,174 | ₩62,307 | ₩63,001 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,428 | ₩63,517 | ₩62,827 | ₩63,081 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,695 | ₩63,695 | ₩63,254 | ₩63,561 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,708 | ₩64,082 | ₩63,495 | ₩63,748 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,615 | ₩63,855 | ₩63,334 | ₩63,695 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,827 | ₩63,548 | ₩62,640 | ₩63,455 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,841 | ₩62,974 | ₩62,554 | ₩62,867 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,080 | ₩62,627 | ₩62,080 | ₩62,534 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,706 | ₩61,907 | ₩61,399 | ₩61,466 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,106 | ₩61,826 | ₩60,932 | ₩61,479 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,585 | ₩61,339 | ₩60,352 | ₩61,319 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,452 | ₩60,759 | ₩60,118 | ₩60,345 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,119 | ₩61,379 | ₩60,445 | ₩60,906 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,506 | ₩61,600 | ₩60,999 | ₩61,092 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,840 | ₩62,447 | ₩61,769 | ₩62,253 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,493 | ₩62,033 | ₩60,872 | ₩61,826 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,386 | ₩61,506 | ₩60,591 | ₩61,319 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,586 | ₩61,960 | ₩61,520 | ₩61,706 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,413 | ₩61,760 | ₩61,373 | ₩61,720 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,546 | ₩61,880 | ₩60,999 | ₩61,293 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,826 | ₩61,422 | ₩60,799 | ₩61,373 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,359 | ₩60,505 | ₩60,218 | ₩60,252 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,891 | ₩60,285 | ₩59,504 | ₩59,865 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,705 | ₩60,132 | ₩59,678 | ₩59,851 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,344 | ₩59,625 | ₩58,584 | ₩59,571 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,211 | ₩59,211 | ₩58,744 | ₩59,077 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,238 | ₩59,411 | ₩58,784 | ₩59,091 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,411 | ₩59,785 | ₩59,411 | ₩59,718 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,171 | ₩59,571 | ₩58,880 | ₩59,464 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,331 | ₩59,446 | ₩58,317 | ₩58,904 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,424 | ₩59,711 | ₩59,258 | ₩59,678 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,638 | ₩59,725 | ₩58,717 | ₩58,864 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,544 | ₩59,651 | ₩59,011 | ₩59,438 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,424 | ₩60,085 | ₩59,384 | ₩59,758 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,051 | ₩59,131 | ₩58,580 | ₩58,904 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,317 | ₩58,984 | ₩58,230 | ₩58,931 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,236 | ₩58,143 | ₩57,184 | ₩58,077 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,795 | ₩56,902 | ₩55,795 | ₩56,862 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,248 | ₩56,368 | ₩55,835 | ₩55,995 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,888 | ₩56,222 | ₩55,421 | ₩56,088 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,475 | ₩56,542 | ₩55,581 | ₩55,901 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,006 | ₩54,267 | ₩53,379 | ₩54,247 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,020 | ₩54,443 | ₩53,866 | ₩54,167 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,086 | ₩54,320 | ₩52,899 | ₩53,926 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,140 | ₩54,634 | ₩53,793 | ₩54,180 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,338 | ₩53,719 | ₩52,312 | ₩53,633 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,525 | ₩52,525 | ₩51,444 | ₩51,684 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,912 | ₩52,912 | ₩51,958 | ₩52,071 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,073 | ₩54,360 | ₩53,192 | ₩53,232 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,874 | ₩55,181 | ₩54,380 | ₩54,620 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,460 | ₩54,607 | ₩54,073 | ₩54,313 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩54,941 | ₩55,528 | ₩54,634 | ₩54,780 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,007 | ₩55,007 | ₩53,699 | ₩54,073 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩54,927 | ₩55,461 | ₩54,714 | ₩55,181 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,128 | ₩56,348 | ₩55,561 | ₩55,594 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,462 | ₩56,749 | ₩56,278 | ₩56,355 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,035 | ₩56,471 | ₩55,988 | ₩56,195 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,102 | ₩56,415 | ₩55,259 | ₩55,368 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,582 | ₩56,762 | ₩55,821 | ₩55,861 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,329 | ₩57,589 | ₩56,862 | ₩57,209 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,383 | ₩57,790 | ₩56,996 | ₩57,142 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,861 | ₩57,383 | ₩55,434 | ₩57,249 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,515 | ₩56,916 | ₩56,215 | ₩56,435 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,396 | ₩57,870 | ₩56,758 | ₩57,436 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,116 | ₩57,823 | ₩56,976 | ₩57,569 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,248 | ₩57,018 | ₩55,528 | ₩56,795 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,609 | ₩57,703 | ₩56,502 | ₩57,556 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,236 | ₩57,636 | ₩57,076 | ₩57,609 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,090 | ₩58,090 | ₩57,249 | ₩57,943 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,703 | ₩58,143 | ₩57,663 | ₩58,077 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,742 | ₩57,396 | ₩56,449 | ₩57,289 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,690 | ₩57,783 | ₩56,622 | ₩56,809 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,223 | ₩58,197 | ₩57,142 | ₩57,890 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,076 | ₩57,516 | ₩56,809 | ₩57,436 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩56,969 | ₩57,770 | ₩56,802 | ₩57,436 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,555 | ₩57,109 | ₩56,108 | ₩56,902 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,836 | ₩57,356 | ₩56,408 | ₩56,916 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,170 | ₩58,303 | ₩56,655 | ₩56,769 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,650 | ₩58,690 | ₩57,369 | ₩57,916 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,317 | ₩58,557 | ₩58,029 | ₩58,063 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,503 | ₩58,390 | ₩57,316 | ₩58,183 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,742 | ₩57,770 | ₩56,742 | ₩57,650 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,675 | ₩57,263 | ₩56,148 | ₩56,382 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,197 | ₩58,197 | ₩56,662 | ₩57,343 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,544 | ₩59,544 | ₩57,568 | ₩58,223 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩58,957 | ₩59,713 | ₩58,957 | ₩59,438 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩59,918 | ₩60,086 | ₩59,124 | ₩59,331 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,652 | ₩60,652 | ₩59,224 | ₩60,198 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,532 | ₩60,543 | ₩60,058 | ₩60,225 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,412 | ₩60,425 | ₩60,158 | ₩60,252 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,878 | ₩60,185 | ₩59,785 | ₩59,958 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,731 | ₩60,065 | ₩59,598 | ₩59,865 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,825 | ₩59,918 | ₩59,478 | ₩59,811 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,730 | ₩59,531 | ₩58,510 | ₩59,184 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,824 | ₩59,211 | ₩58,470 | ₩58,530 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,132 | ₩60,225 | ₩59,758 | ₩59,905 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,305 | ₩60,305 | ₩59,831 | ₩59,878 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,212 | ₩60,212 | ₩59,424 | ₩59,865 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,839 | ₩60,892 | ₩60,272 | ₩60,505 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,318 | ₩60,932 | ₩60,318 | ₩60,812 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,439 | ₩60,852 | ₩60,205 | ₩60,746 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,585 | ₩60,585 | ₩60,118 | ₩60,305 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,639 | ₩61,026 | ₩60,543 | ₩60,585 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,132 | ₩60,665 | ₩59,972 | ₩60,639 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,811 | ₩60,258 | ₩59,791 | ₩60,052 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,865 | ₩59,952 | ₩59,071 | ₩59,451 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,838 | ₩59,838 | ₩59,304 | ₩59,344 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,838 | ₩60,038 | ₩59,751 | ₩59,785 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,838 | ₩60,050 | ₩59,678 | ₩59,865 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,345 | ₩60,345 | ₩60,065 | ₩60,212 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,158 | ₩60,318 | ₩60,038 | ₩60,292 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,851 | ₩60,105 | ₩59,665 | ₩60,092 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,865 | ₩59,998 | ₩59,705 | ₩59,945 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩58,931 | ₩59,444 | ₩58,931 | ₩59,331 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,784 | ₩59,117 | ₩58,590 | ₩58,677 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,904 | ₩58,971 | ₩57,850 | ₩57,876 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,424 | ₩58,891 | ₩58,237 | ₩58,771 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,318 | ₩59,324 | ₩58,610 | ₩58,677 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,611 | ₩59,665 | ₩58,550 | ₩58,904 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,384 | ₩59,818 | ₩59,131 | ₩59,771 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,224 | ₩59,818 | ₩58,957 | ₩59,665 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,131 | ₩59,478 | ₩59,017 | ₩59,331 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,625 | ₩59,745 | ₩58,965 | ₩59,211 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,451 | ₩59,865 | ₩59,411 | ₩59,531 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,518 | ₩59,518 | ₩59,011 | ₩59,331 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,717 | ₩59,251 | ₩58,630 | ₩59,144 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩58,931 | ₩59,104 | ₩58,597 | ₩58,851 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,570 | ₩59,024 | ₩58,504 | ₩58,704 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,851 | ₩59,151 | ₩58,837 | ₩59,091 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,504 | ₩58,871 | ₩58,339 | ₩58,650 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,623 | ₩58,337 | ₩57,036 | ₩58,223 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,622 | ₩57,663 | ₩56,595 | ₩57,543 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,888 | ₩56,782 | ₩55,274 | ₩56,222 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,890 | ₩58,123 | ₩55,641 | ₩55,728 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,582 | ₩57,217 | ₩56,195 | ₩56,809 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,529 | ₩57,029 | ₩55,928 | ₩56,529 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,369 | ₩57,890 | ₩56,609 | ₩56,996 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,729 | ₩58,003 | ₩56,495 | ₩57,529 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,650 | ₩58,717 | ₩57,389 | ₩57,609 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,304 | ₩59,304 | ₩58,664 | ₩58,944 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩58,997 | ₩59,131 | ₩58,677 | ₩59,037 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,864 | ₩59,284 | ₩58,664 | ₩59,198 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,583 | ₩58,050 | ₩56,809 | ₩58,050 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩58,944 | ₩58,944 | ₩57,775 | ₩58,010 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,570 | ₩59,331 | ₩58,404 | ₩59,011 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,811 | ₩59,344 | ₩58,417 | ₩58,477 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,265 | ₩60,265 | ₩59,651 | ₩59,878 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,052 | ₩60,118 | ₩59,484 | ₩59,878 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩59,998 | ₩60,258 | ₩59,451 | ₩59,491 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩60,972 | ₩61,106 | ₩60,432 | ₩60,892 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,012 | ₩61,166 | ₩60,826 | ₩60,959 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,639 | ₩60,872 | ₩60,492 | ₩60,799 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,065 | ₩60,210 | ₩59,905 | ₩59,958 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,904 | ₩59,585 | ₩58,851 | ₩59,531 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,491 | ₩59,524 | ₩58,464 | ₩58,957 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,384 | ₩59,565 | ₩59,144 | ₩59,344 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,091 | ₩59,518 | ₩59,017 | ₩59,451 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,170 | ₩58,791 | ₩57,996 | ₩58,664 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,224 | ₩59,398 | ₩58,090 | ₩58,450 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,064 | ₩59,418 | ₩58,290 | ₩58,811 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,010 | ₩58,924 | ₩57,509 | ₩58,490 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,303 | ₩58,797 | ₩58,143 | ₩58,744 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,438 | ₩59,578 | ₩57,383 | ₩57,436 | -3.37% | 402.9만 |
|---|