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 | ₩64,327 | ₩64,680 | ₩64,207 | ₩64,594 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,180 | ₩64,353 | ₩63,526 | ₩63,873 | -0.48% | 241만 |
| 2026.10.07 | ₩64,180 | ₩64,548 | ₩63,980 | ₩64,487 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,887 | ₩64,974 | ₩64,643 | ₩64,687 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,860 | ₩64,682 | ₩63,860 | ₩64,500 | +1.00% | 323.7만 |
| 2026.10.02 | ₩63,980 | ₩64,133 | ₩63,566 | ₩63,806 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,486 | ₩63,619 | ₩62,959 | ₩63,326 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,740 | ₩63,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,299 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,780 | ₩63,806 | ₩63,399 | ₩63,700 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,833 | ₩63,926 | ₩63,246 | ₩63,513 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,367 | ₩64,367 | ₩63,793 | ₩64,260 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,459 | ₩64,233 | ₩63,339 | ₩64,180 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,434 | ₩64,460 | ₩63,706 | ₩63,846 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,327 | ₩64,680 | ₩64,268 | ₩64,487 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,126 | ₩64,418 | ₩63,086 | ₩64,207 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,618 | ₩62,671 | ₩62,145 | ₩62,418 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,418 | ₩62,458 | ₩62,191 | ₩62,352 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,871 | ₩62,051 | ₩61,030 | ₩61,444 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,018 | ₩62,071 | ₩61,444 | ₩61,551 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,751 | ₩62,333 | ₩61,664 | ₩62,111 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,538 | ₩62,699 | ₩62,352 | ₩62,365 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,831 | ₩62,191 | ₩61,720 | ₩61,871 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,659 | ₩62,805 | ₩62,378 | ₩62,538 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,885 | ₩62,952 | ₩62,618 | ₩62,659 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩62,952 | ₩63,006 | ₩62,772 | ₩62,965 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,618 | ₩63,160 | ₩62,458 | ₩63,099 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,911 | ₩62,418 | ₩61,844 | ₩62,378 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩61,951 | ₩62,253 | ₩61,672 | ₩61,898 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,498 | ₩62,625 | ₩62,285 | ₩62,565 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,126 | ₩63,353 | ₩62,612 | ₩62,712 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,845 | ₩63,126 | ₩62,712 | ₩63,072 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,578 | ₩62,699 | ₩62,318 | ₩62,525 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,565 | ₩62,779 | ₩62,438 | ₩62,699 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,512 | ₩62,512 | ₩62,065 | ₩62,258 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,512 | ₩62,859 | ₩62,352 | ₩62,725 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,338 | ₩62,452 | ₩61,898 | ₩62,031 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,272 | ₩62,752 | ₩62,005 | ₩62,645 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,085 | ₩62,191 | ₩61,691 | ₩61,724 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,032 | ₩63,111 | ₩62,759 | ₩62,779 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,459 | ₩63,459 | ₩62,899 | ₩62,992 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,899 | ₩63,553 | ₩62,779 | ₩63,379 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,192 | ₩63,192 | ₩62,725 | ₩62,765 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩62,992 | ₩63,054 | ₩62,525 | ₩62,645 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,685 | ₩62,992 | ₩62,625 | ₩62,739 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,699 | ₩62,819 | ₩62,365 | ₩62,672 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,098 | ₩62,578 | ₩61,951 | ₩62,138 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,006 | ₩63,259 | ₩62,378 | ₩62,405 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,497 | ₩62,518 | ₩61,404 | ₩62,352 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩59,989 | ₩61,217 | ₩59,983 | ₩61,084 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,109 | ₩60,416 | ₩59,162 | ₩59,856 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,668 | ₩59,516 | ₩58,548 | ₩59,469 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,349 | ₩59,856 | ₩58,395 | ₩58,441 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,215 | ₩59,714 | ₩58,782 | ₩59,482 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩59,949 | ₩60,089 | ₩58,975 | ₩59,496 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,629 | ₩59,789 | ₩59,055 | ₩59,202 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩59,976 | ₩60,270 | ₩59,282 | ₩59,722 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,044 | ₩61,311 | ₩60,857 | ₩60,857 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,030 | ₩61,464 | ₩60,877 | ₩61,324 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩60,924 | ₩61,137 | ₩60,423 | ₩60,443 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,190 | ₩61,024 | ₩59,929 | ₩60,510 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩61,938 | ₩62,111 | ₩61,184 | ₩61,471 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,485 | ₩62,552 | ₩61,864 | ₩62,312 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,098 | ₩62,358 | ₩61,831 | ₩62,245 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,272 | ₩62,405 | ₩61,664 | ₩61,791 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,845 | ₩62,992 | ₩62,231 | ₩62,805 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,125 | ₩62,759 | ₩62,011 | ₩62,712 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,764 | ₩61,998 | ₩61,212 | ₩61,925 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,645 | ₩62,739 | ₩61,898 | ₩62,272 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,659 | ₩63,046 | ₩62,365 | ₩62,859 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,885 | ₩63,112 | ₩61,578 | ₩62,098 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩62,952 | ₩63,433 | ₩62,685 | ₩62,819 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,365 | ₩63,092 | ₩62,262 | ₩62,992 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,658 | ₩62,506 | ₩61,217 | ₩62,472 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,537 | ₩61,804 | ₩60,483 | ₩61,097 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,724 | ₩61,724 | ₩60,677 | ₩61,150 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩60,964 | ₩61,564 | ₩60,583 | ₩60,897 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,817 | ₩61,551 | ₩60,737 | ₩60,803 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,779 | ₩63,032 | ₩62,111 | ₩62,325 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,512 | ₩62,779 | ₩61,945 | ₩62,672 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,432 | ₩62,641 | ₩61,417 | ₩61,511 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,765 | ₩63,019 | ₩62,231 | ₩62,272 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,392 | ₩63,039 | ₩62,392 | ₩62,845 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,177 | ₩61,471 | ₩60,470 | ₩61,150 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,789 | ₩61,184 | ₩59,349 | ₩61,084 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,390 | ₩60,977 | ₩59,462 | ₩59,496 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,604 | ₩62,178 | ₩59,322 | ₩60,950 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,297 | ₩61,517 | ₩60,937 | ₩61,084 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,325 | ₩62,405 | ₩60,203 | ₩60,430 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,458 | ₩63,179 | ₩62,312 | ₩63,006 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,433 | ₩63,522 | ₩62,832 | ₩63,086 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,700 | ₩63,700 | ₩63,259 | ₩63,566 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,713 | ₩64,087 | ₩63,499 | ₩63,753 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,619 | ₩63,860 | ₩63,339 | ₩63,700 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,832 | ₩63,553 | ₩62,645 | ₩63,459 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,845 | ₩62,979 | ₩62,558 | ₩62,872 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,085 | ₩62,632 | ₩62,085 | ₩62,538 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,711 | ₩61,911 | ₩61,404 | ₩61,471 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,110 | ₩61,831 | ₩60,937 | ₩61,484 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,590 | ₩61,344 | ₩60,356 | ₩61,324 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,456 | ₩60,763 | ₩60,123 | ₩60,350 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,124 | ₩61,384 | ₩60,450 | ₩60,910 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,511 | ₩61,604 | ₩61,004 | ₩61,097 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,844 | ₩62,452 | ₩61,774 | ₩62,258 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,497 | ₩62,038 | ₩60,877 | ₩61,831 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,391 | ₩61,511 | ₩60,595 | ₩61,324 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,591 | ₩61,965 | ₩61,524 | ₩61,711 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,417 | ₩61,764 | ₩61,377 | ₩61,724 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,551 | ₩61,884 | ₩61,004 | ₩61,297 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,830 | ₩61,427 | ₩60,803 | ₩61,377 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,363 | ₩60,510 | ₩60,223 | ₩60,256 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,896 | ₩60,290 | ₩59,509 | ₩59,869 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,709 | ₩60,136 | ₩59,682 | ₩59,856 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,349 | ₩59,629 | ₩58,588 | ₩59,576 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,215 | ₩59,215 | ₩58,748 | ₩59,082 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,242 | ₩59,416 | ₩58,788 | ₩59,095 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,416 | ₩59,789 | ₩59,416 | ₩59,722 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,175 | ₩59,576 | ₩58,884 | ₩59,469 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,335 | ₩59,450 | ₩58,321 | ₩58,908 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,429 | ₩59,716 | ₩59,262 | ₩59,682 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,642 | ₩59,729 | ₩58,722 | ₩58,868 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,549 | ₩59,656 | ₩59,015 | ₩59,442 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,429 | ₩60,089 | ₩59,389 | ₩59,762 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,055 | ₩59,135 | ₩58,584 | ₩58,908 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,321 | ₩58,988 | ₩58,234 | ₩58,935 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,240 | ₩58,148 | ₩57,188 | ₩58,081 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,799 | ₩56,906 | ₩55,799 | ₩56,866 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,253 | ₩56,373 | ₩55,839 | ₩55,999 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,892 | ₩56,226 | ₩55,425 | ₩56,092 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,479 | ₩56,546 | ₩55,585 | ₩55,906 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,010 | ₩54,271 | ₩53,383 | ₩54,251 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,024 | ₩54,447 | ₩53,870 | ₩54,171 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,090 | ₩54,324 | ₩52,903 | ₩53,930 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,144 | ₩54,638 | ₩53,797 | ₩54,184 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,342 | ₩53,724 | ₩52,316 | ₩53,637 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,529 | ₩52,529 | ₩51,448 | ₩51,688 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,916 | ₩52,916 | ₩51,962 | ₩52,075 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,077 | ₩54,364 | ₩53,196 | ₩53,236 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,878 | ₩55,185 | ₩54,384 | ₩54,624 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,464 | ₩54,611 | ₩54,077 | ₩54,317 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩54,945 | ₩55,532 | ₩54,638 | ₩54,785 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,011 | ₩55,011 | ₩53,704 | ₩54,077 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩54,931 | ₩55,465 | ₩54,718 | ₩55,185 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,132 | ₩56,353 | ₩55,565 | ₩55,599 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,466 | ₩56,753 | ₩56,282 | ₩56,359 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,039 | ₩56,475 | ₩55,992 | ₩56,199 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,106 | ₩56,419 | ₩55,264 | ₩55,372 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,586 | ₩56,766 | ₩55,825 | ₩55,866 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,334 | ₩57,594 | ₩56,866 | ₩57,213 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,387 | ₩57,794 | ₩57,000 | ₩57,147 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,866 | ₩57,387 | ₩55,438 | ₩57,253 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,519 | ₩56,920 | ₩56,219 | ₩56,439 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,400 | ₩57,874 | ₩56,762 | ₩57,440 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,120 | ₩57,827 | ₩56,980 | ₩57,574 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,253 | ₩57,023 | ₩55,532 | ₩56,800 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,613 | ₩57,707 | ₩56,506 | ₩57,560 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,240 | ₩57,641 | ₩57,080 | ₩57,614 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,094 | ₩58,094 | ₩57,253 | ₩57,947 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,707 | ₩58,148 | ₩57,667 | ₩58,081 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,746 | ₩57,400 | ₩56,453 | ₩57,294 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,694 | ₩57,787 | ₩56,626 | ₩56,813 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,227 | ₩58,201 | ₩57,147 | ₩57,894 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,080 | ₩57,520 | ₩56,813 | ₩57,440 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩56,973 | ₩57,774 | ₩56,806 | ₩57,440 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,560 | ₩57,113 | ₩56,112 | ₩56,906 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,840 | ₩57,360 | ₩56,413 | ₩56,920 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,174 | ₩58,308 | ₩56,660 | ₩56,773 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,655 | ₩58,695 | ₩57,374 | ₩57,921 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,321 | ₩58,561 | ₩58,033 | ₩58,068 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,507 | ₩58,395 | ₩57,320 | ₩58,188 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,746 | ₩57,774 | ₩56,746 | ₩57,654 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,680 | ₩57,267 | ₩56,152 | ₩56,386 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,201 | ₩58,201 | ₩56,666 | ₩57,347 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,549 | ₩59,549 | ₩57,572 | ₩58,228 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩58,962 | ₩59,717 | ₩58,962 | ₩59,442 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩59,923 | ₩60,091 | ₩59,129 | ₩59,335 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,657 | ₩60,657 | ₩59,229 | ₩60,203 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,537 | ₩60,547 | ₩60,063 | ₩60,230 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,416 | ₩60,430 | ₩60,163 | ₩60,256 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,883 | ₩60,190 | ₩59,789 | ₩59,963 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,736 | ₩60,069 | ₩59,602 | ₩59,869 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,829 | ₩59,923 | ₩59,482 | ₩59,816 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,735 | ₩59,536 | ₩58,515 | ₩59,189 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,828 | ₩59,215 | ₩58,475 | ₩58,535 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,136 | ₩60,230 | ₩59,762 | ₩59,909 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,310 | ₩60,310 | ₩59,836 | ₩59,883 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,216 | ₩60,216 | ₩59,429 | ₩59,869 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,844 | ₩60,897 | ₩60,276 | ₩60,510 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,323 | ₩60,937 | ₩60,323 | ₩60,817 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,443 | ₩60,857 | ₩60,210 | ₩60,750 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,590 | ₩60,590 | ₩60,123 | ₩60,310 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,643 | ₩61,030 | ₩60,547 | ₩60,590 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,136 | ₩60,670 | ₩59,976 | ₩60,643 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,816 | ₩60,263 | ₩59,796 | ₩60,056 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,869 | ₩59,956 | ₩59,075 | ₩59,456 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,843 | ₩59,843 | ₩59,309 | ₩59,349 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,843 | ₩60,043 | ₩59,756 | ₩59,789 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,843 | ₩60,055 | ₩59,682 | ₩59,869 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,350 | ₩60,350 | ₩60,069 | ₩60,216 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,163 | ₩60,323 | ₩60,043 | ₩60,296 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,856 | ₩60,109 | ₩59,669 | ₩60,096 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,869 | ₩60,003 | ₩59,709 | ₩59,949 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩58,935 | ₩59,449 | ₩58,935 | ₩59,335 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,788 | ₩59,122 | ₩58,595 | ₩58,681 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,908 | ₩58,975 | ₩57,854 | ₩57,881 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,428 | ₩58,895 | ₩58,241 | ₩58,775 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,322 | ₩59,329 | ₩58,615 | ₩58,681 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,616 | ₩59,669 | ₩58,555 | ₩58,908 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,389 | ₩59,823 | ₩59,135 | ₩59,776 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,229 | ₩59,823 | ₩58,962 | ₩59,669 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,135 | ₩59,482 | ₩59,022 | ₩59,335 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,629 | ₩59,749 | ₩58,970 | ₩59,215 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,456 | ₩59,869 | ₩59,416 | ₩59,536 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,522 | ₩59,522 | ₩59,015 | ₩59,335 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,722 | ₩59,255 | ₩58,635 | ₩59,149 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩58,935 | ₩59,109 | ₩58,601 | ₩58,855 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,575 | ₩59,028 | ₩58,508 | ₩58,708 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,855 | ₩59,155 | ₩58,842 | ₩59,095 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,508 | ₩58,875 | ₩58,344 | ₩58,655 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,627 | ₩58,341 | ₩57,040 | ₩58,228 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,626 | ₩57,667 | ₩56,600 | ₩57,547 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,892 | ₩56,786 | ₩55,278 | ₩56,226 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,894 | ₩58,128 | ₩55,645 | ₩55,732 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,586 | ₩57,221 | ₩56,199 | ₩56,813 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,533 | ₩57,033 | ₩55,932 | ₩56,533 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,374 | ₩57,894 | ₩56,613 | ₩57,000 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,733 | ₩58,008 | ₩56,499 | ₩57,534 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,655 | ₩58,722 | ₩57,394 | ₩57,614 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,309 | ₩59,309 | ₩58,668 | ₩58,948 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩59,002 | ₩59,135 | ₩58,681 | ₩59,042 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,868 | ₩59,289 | ₩58,668 | ₩59,202 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,587 | ₩58,054 | ₩56,813 | ₩58,054 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩58,948 | ₩58,948 | ₩57,779 | ₩58,014 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,575 | ₩59,335 | ₩58,408 | ₩59,015 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,815 | ₩59,349 | ₩58,421 | ₩58,481 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,270 | ₩60,270 | ₩59,656 | ₩59,883 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,056 | ₩60,123 | ₩59,489 | ₩59,883 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩60,003 | ₩60,263 | ₩59,456 | ₩59,496 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩60,977 | ₩61,110 | ₩60,436 | ₩60,897 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,017 | ₩61,170 | ₩60,830 | ₩60,964 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,643 | ₩60,877 | ₩60,497 | ₩60,803 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,069 | ₩60,215 | ₩59,909 | ₩59,963 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,908 | ₩59,589 | ₩58,855 | ₩59,536 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,496 | ₩59,529 | ₩58,468 | ₩58,962 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,389 | ₩59,569 | ₩59,149 | ₩59,349 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,095 | ₩59,522 | ₩59,022 | ₩59,456 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,174 | ₩58,795 | ₩58,001 | ₩58,668 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,229 | ₩59,402 | ₩58,094 | ₩58,455 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,069 | ₩59,422 | ₩58,294 | ₩58,815 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,014 | ₩58,928 | ₩57,514 | ₩58,495 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,308 | ₩58,802 | ₩58,148 | ₩58,748 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,442 | ₩59,582 | ₩57,387 | ₩57,440 | -3.37% | 402.9만 |
|---|