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 | ₩64,334 | ₩64,687 | ₩64,213 | ₩64,600 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,187 | ₩64,360 | ₩63,533 | ₩63,880 | -0.48% | 241만 |
| 2026.10.07 | ₩64,187 | ₩64,555 | ₩63,986 | ₩64,494 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,894 | ₩64,981 | ₩64,650 | ₩64,694 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,866 | ₩64,689 | ₩63,866 | ₩64,507 | +1.00% | 323.7만 |
| 2026.10.02 | ₩63,986 | ₩64,140 | ₩63,573 | ₩63,813 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,493 | ₩63,626 | ₩62,965 | ₩63,332 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,746 | ₩63,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,306 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,786 | ₩63,813 | ₩63,406 | ₩63,706 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,840 | ₩63,933 | ₩63,252 | ₩63,519 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,374 | ₩64,374 | ₩63,800 | ₩64,267 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,466 | ₩64,240 | ₩63,346 | ₩64,187 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,440 | ₩64,467 | ₩63,713 | ₩63,853 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,334 | ₩64,687 | ₩64,275 | ₩64,494 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,132 | ₩64,424 | ₩63,092 | ₩64,213 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,625 | ₩62,677 | ₩62,151 | ₩62,425 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,425 | ₩62,465 | ₩62,198 | ₩62,358 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,878 | ₩62,058 | ₩61,037 | ₩61,451 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,024 | ₩62,078 | ₩61,451 | ₩61,557 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,757 | ₩62,339 | ₩61,671 | ₩62,118 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,545 | ₩62,705 | ₩62,358 | ₩62,371 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,838 | ₩62,198 | ₩61,727 | ₩61,878 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,665 | ₩62,812 | ₩62,385 | ₩62,545 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,892 | ₩62,959 | ₩62,625 | ₩62,665 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩62,959 | ₩63,012 | ₩62,779 | ₩62,972 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,625 | ₩63,167 | ₩62,465 | ₩63,106 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,918 | ₩62,425 | ₩61,851 | ₩62,385 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩61,958 | ₩62,259 | ₩61,679 | ₩61,904 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,505 | ₩62,632 | ₩62,291 | ₩62,572 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,132 | ₩63,359 | ₩62,618 | ₩62,718 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,852 | ₩63,132 | ₩62,718 | ₩63,079 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,585 | ₩62,705 | ₩62,325 | ₩62,532 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,572 | ₩62,785 | ₩62,445 | ₩62,705 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,518 | ₩62,518 | ₩62,071 | ₩62,265 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,518 | ₩62,865 | ₩62,358 | ₩62,732 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,345 | ₩62,458 | ₩61,904 | ₩62,038 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,278 | ₩62,759 | ₩62,011 | ₩62,652 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,091 | ₩62,198 | ₩61,697 | ₩61,731 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,039 | ₩63,118 | ₩62,765 | ₩62,785 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,466 | ₩63,466 | ₩62,905 | ₩62,999 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,905 | ₩63,559 | ₩62,785 | ₩63,386 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,199 | ₩63,199 | ₩62,732 | ₩62,772 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩62,999 | ₩63,060 | ₩62,532 | ₩62,652 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,692 | ₩62,999 | ₩62,632 | ₩62,745 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,705 | ₩62,825 | ₩62,371 | ₩62,678 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,105 | ₩62,585 | ₩61,958 | ₩62,145 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,012 | ₩63,266 | ₩62,385 | ₩62,412 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,504 | ₩62,525 | ₩61,410 | ₩62,358 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩59,996 | ₩61,224 | ₩59,989 | ₩61,090 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,116 | ₩60,423 | ₩59,168 | ₩59,862 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,674 | ₩59,522 | ₩58,554 | ₩59,475 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,355 | ₩59,862 | ₩58,401 | ₩58,447 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,222 | ₩59,721 | ₩58,788 | ₩59,488 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩59,956 | ₩60,096 | ₩58,981 | ₩59,502 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,635 | ₩59,795 | ₩59,061 | ₩59,208 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩59,982 | ₩60,276 | ₩59,288 | ₩59,729 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,050 | ₩61,317 | ₩60,863 | ₩60,863 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,037 | ₩61,471 | ₩60,883 | ₩61,330 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩60,930 | ₩61,144 | ₩60,429 | ₩60,449 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,196 | ₩61,030 | ₩59,936 | ₩60,516 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩61,944 | ₩62,118 | ₩61,190 | ₩61,477 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,492 | ₩62,558 | ₩61,871 | ₩62,318 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,105 | ₩62,365 | ₩61,838 | ₩62,251 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,278 | ₩62,412 | ₩61,671 | ₩61,798 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,852 | ₩62,999 | ₩62,238 | ₩62,812 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,131 | ₩62,765 | ₩62,018 | ₩62,718 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,771 | ₩62,004 | ₩61,218 | ₩61,931 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,652 | ₩62,745 | ₩61,904 | ₩62,278 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,665 | ₩63,052 | ₩62,371 | ₩62,865 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,892 | ₩63,119 | ₩61,584 | ₩62,105 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩62,959 | ₩63,439 | ₩62,692 | ₩62,825 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,371 | ₩63,099 | ₩62,269 | ₩62,999 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,664 | ₩62,513 | ₩61,224 | ₩62,478 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,543 | ₩61,811 | ₩60,490 | ₩61,103 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,731 | ₩61,731 | ₩60,683 | ₩61,157 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩60,970 | ₩61,571 | ₩60,590 | ₩60,903 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,823 | ₩61,557 | ₩60,743 | ₩60,810 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,785 | ₩63,039 | ₩62,118 | ₩62,331 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,518 | ₩62,785 | ₩61,951 | ₩62,678 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,438 | ₩62,648 | ₩61,424 | ₩61,517 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,772 | ₩63,025 | ₩62,238 | ₩62,278 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,398 | ₩63,046 | ₩62,398 | ₩62,852 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,184 | ₩61,477 | ₩60,476 | ₩61,157 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,795 | ₩61,190 | ₩59,355 | ₩61,090 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,396 | ₩60,983 | ₩59,468 | ₩59,502 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,611 | ₩62,185 | ₩59,328 | ₩60,957 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,304 | ₩61,524 | ₩60,943 | ₩61,090 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,331 | ₩62,412 | ₩60,209 | ₩60,436 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,465 | ₩63,186 | ₩62,318 | ₩63,012 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,439 | ₩63,529 | ₩62,839 | ₩63,092 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,706 | ₩63,706 | ₩63,266 | ₩63,573 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,720 | ₩64,093 | ₩63,506 | ₩63,760 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,626 | ₩63,866 | ₩63,346 | ₩63,706 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,839 | ₩63,559 | ₩62,652 | ₩63,466 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,852 | ₩62,985 | ₩62,565 | ₩62,879 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,091 | ₩62,638 | ₩62,091 | ₩62,545 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,717 | ₩61,918 | ₩61,410 | ₩61,477 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,117 | ₩61,838 | ₩60,943 | ₩61,491 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,596 | ₩61,350 | ₩60,363 | ₩61,330 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,463 | ₩60,770 | ₩60,129 | ₩60,356 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,130 | ₩61,390 | ₩60,456 | ₩60,917 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,517 | ₩61,611 | ₩61,010 | ₩61,103 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,851 | ₩62,458 | ₩61,780 | ₩62,265 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,504 | ₩62,044 | ₩60,883 | ₩61,838 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,397 | ₩61,517 | ₩60,602 | ₩61,330 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,597 | ₩61,971 | ₩61,531 | ₩61,717 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,424 | ₩61,771 | ₩61,384 | ₩61,731 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,557 | ₩61,891 | ₩61,010 | ₩61,304 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,837 | ₩61,433 | ₩60,810 | ₩61,384 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,369 | ₩60,516 | ₩60,229 | ₩60,263 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,902 | ₩60,296 | ₩59,515 | ₩59,876 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,715 | ₩60,142 | ₩59,689 | ₩59,862 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,355 | ₩59,635 | ₩58,594 | ₩59,582 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,222 | ₩59,222 | ₩58,754 | ₩59,088 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,248 | ₩59,422 | ₩58,794 | ₩59,101 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,422 | ₩59,795 | ₩59,422 | ₩59,729 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,181 | ₩59,582 | ₩58,891 | ₩59,475 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,342 | ₩59,456 | ₩58,327 | ₩58,915 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,435 | ₩59,722 | ₩59,268 | ₩59,689 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,649 | ₩59,735 | ₩58,728 | ₩58,875 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,555 | ₩59,662 | ₩59,021 | ₩59,448 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,435 | ₩60,096 | ₩59,395 | ₩59,769 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,061 | ₩59,141 | ₩58,590 | ₩58,915 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,327 | ₩58,995 | ₩58,241 | ₩58,941 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,246 | ₩58,154 | ₩57,194 | ₩58,087 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,805 | ₩56,912 | ₩55,805 | ₩56,872 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,258 | ₩56,379 | ₩55,845 | ₩56,005 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,898 | ₩56,232 | ₩55,431 | ₩56,098 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,485 | ₩56,552 | ₩55,591 | ₩55,911 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,016 | ₩54,276 | ₩53,389 | ₩54,256 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,029 | ₩54,453 | ₩53,876 | ₩54,176 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,095 | ₩54,330 | ₩52,908 | ₩53,936 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,150 | ₩54,643 | ₩53,803 | ₩54,190 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,348 | ₩53,729 | ₩52,321 | ₩53,642 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,535 | ₩52,535 | ₩51,453 | ₩51,694 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,922 | ₩52,922 | ₩51,967 | ₩52,081 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,083 | ₩54,370 | ₩53,202 | ₩53,242 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,884 | ₩55,191 | ₩54,390 | ₩54,630 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,470 | ₩54,617 | ₩54,083 | ₩54,323 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩54,950 | ₩55,538 | ₩54,643 | ₩54,790 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,017 | ₩55,017 | ₩53,709 | ₩54,083 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩54,937 | ₩55,471 | ₩54,724 | ₩55,191 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,138 | ₩56,359 | ₩55,571 | ₩55,604 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,472 | ₩56,759 | ₩56,288 | ₩56,365 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,045 | ₩56,481 | ₩55,998 | ₩56,205 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,112 | ₩56,425 | ₩55,269 | ₩55,378 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,592 | ₩56,772 | ₩55,831 | ₩55,871 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,340 | ₩57,600 | ₩56,872 | ₩57,219 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,393 | ₩57,800 | ₩57,006 | ₩57,153 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,871 | ₩57,393 | ₩55,444 | ₩57,259 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,525 | ₩56,926 | ₩56,225 | ₩56,445 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,406 | ₩57,880 | ₩56,768 | ₩57,446 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,126 | ₩57,833 | ₩56,986 | ₩57,580 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,258 | ₩57,029 | ₩55,538 | ₩56,806 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,619 | ₩57,713 | ₩56,512 | ₩57,566 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,246 | ₩57,647 | ₩57,086 | ₩57,620 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,100 | ₩58,100 | ₩57,259 | ₩57,954 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,713 | ₩58,154 | ₩57,673 | ₩58,087 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,752 | ₩57,406 | ₩56,459 | ₩57,300 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,700 | ₩57,793 | ₩56,632 | ₩56,819 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,233 | ₩58,207 | ₩57,153 | ₩57,900 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,086 | ₩57,526 | ₩56,819 | ₩57,446 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩56,979 | ₩57,780 | ₩56,812 | ₩57,446 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,565 | ₩57,119 | ₩56,118 | ₩56,912 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,846 | ₩57,366 | ₩56,419 | ₩56,926 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,180 | ₩58,314 | ₩56,666 | ₩56,779 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,661 | ₩58,701 | ₩57,380 | ₩57,927 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,327 | ₩58,568 | ₩58,039 | ₩58,074 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,513 | ₩58,401 | ₩57,326 | ₩58,194 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,752 | ₩57,780 | ₩56,752 | ₩57,660 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,686 | ₩57,273 | ₩56,158 | ₩56,392 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,207 | ₩58,207 | ₩56,672 | ₩57,353 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,555 | ₩59,555 | ₩57,578 | ₩58,234 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩58,968 | ₩59,723 | ₩58,968 | ₩59,448 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩59,929 | ₩60,097 | ₩59,135 | ₩59,342 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,663 | ₩60,663 | ₩59,235 | ₩60,209 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,543 | ₩60,554 | ₩60,069 | ₩60,236 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,423 | ₩60,436 | ₩60,169 | ₩60,263 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,889 | ₩60,196 | ₩59,795 | ₩59,969 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,742 | ₩60,076 | ₩59,609 | ₩59,876 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,836 | ₩59,929 | ₩59,488 | ₩59,822 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,741 | ₩59,542 | ₩58,521 | ₩59,195 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,834 | ₩59,222 | ₩58,481 | ₩58,541 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,142 | ₩60,236 | ₩59,769 | ₩59,916 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,316 | ₩60,316 | ₩59,842 | ₩59,889 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,223 | ₩60,223 | ₩59,435 | ₩59,876 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,850 | ₩60,903 | ₩60,283 | ₩60,516 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,329 | ₩60,943 | ₩60,329 | ₩60,823 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,449 | ₩60,863 | ₩60,216 | ₩60,756 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,596 | ₩60,596 | ₩60,129 | ₩60,316 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,650 | ₩61,037 | ₩60,554 | ₩60,596 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,142 | ₩60,676 | ₩59,982 | ₩60,650 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,822 | ₩60,269 | ₩59,802 | ₩60,062 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,876 | ₩59,962 | ₩59,081 | ₩59,462 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,849 | ₩59,849 | ₩59,315 | ₩59,355 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,849 | ₩60,049 | ₩59,762 | ₩59,795 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,849 | ₩60,061 | ₩59,689 | ₩59,876 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,356 | ₩60,356 | ₩60,076 | ₩60,223 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,169 | ₩60,329 | ₩60,049 | ₩60,303 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,862 | ₩60,116 | ₩59,675 | ₩60,102 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,876 | ₩60,009 | ₩59,715 | ₩59,956 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩58,941 | ₩59,455 | ₩58,941 | ₩59,342 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,794 | ₩59,128 | ₩58,601 | ₩58,688 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,915 | ₩58,981 | ₩57,860 | ₩57,887 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,434 | ₩58,901 | ₩58,247 | ₩58,781 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,328 | ₩59,335 | ₩58,621 | ₩58,688 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,622 | ₩59,675 | ₩58,561 | ₩58,915 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,395 | ₩59,829 | ₩59,141 | ₩59,782 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,235 | ₩59,829 | ₩58,968 | ₩59,675 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,141 | ₩59,488 | ₩59,028 | ₩59,342 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,635 | ₩59,755 | ₩58,976 | ₩59,222 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,462 | ₩59,876 | ₩59,422 | ₩59,542 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,529 | ₩59,529 | ₩59,021 | ₩59,342 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,728 | ₩59,262 | ₩58,641 | ₩59,155 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩58,941 | ₩59,115 | ₩58,608 | ₩58,861 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,581 | ₩59,035 | ₩58,514 | ₩58,714 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,861 | ₩59,161 | ₩58,848 | ₩59,101 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,514 | ₩58,881 | ₩58,350 | ₩58,661 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,633 | ₩58,347 | ₩57,046 | ₩58,234 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,632 | ₩57,673 | ₩56,605 | ₩57,553 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,898 | ₩56,792 | ₩55,284 | ₩56,232 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,900 | ₩58,134 | ₩55,651 | ₩55,738 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,592 | ₩57,227 | ₩56,205 | ₩56,819 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,539 | ₩57,039 | ₩55,938 | ₩56,539 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,380 | ₩57,900 | ₩56,619 | ₩57,006 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,739 | ₩58,014 | ₩56,505 | ₩57,540 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,661 | ₩58,728 | ₩57,400 | ₩57,620 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,315 | ₩59,315 | ₩58,674 | ₩58,955 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩59,008 | ₩59,141 | ₩58,688 | ₩59,048 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,875 | ₩59,295 | ₩58,674 | ₩59,208 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,593 | ₩58,060 | ₩56,819 | ₩58,060 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩58,955 | ₩58,955 | ₩57,785 | ₩58,020 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,581 | ₩59,342 | ₩58,414 | ₩59,021 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,821 | ₩59,355 | ₩58,427 | ₩58,487 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,276 | ₩60,276 | ₩59,662 | ₩59,889 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,062 | ₩60,129 | ₩59,495 | ₩59,889 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩60,009 | ₩60,269 | ₩59,462 | ₩59,502 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩60,983 | ₩61,117 | ₩60,443 | ₩60,903 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,023 | ₩61,177 | ₩60,837 | ₩60,970 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,650 | ₩60,883 | ₩60,503 | ₩60,810 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,076 | ₩60,221 | ₩59,916 | ₩59,969 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,915 | ₩59,595 | ₩58,861 | ₩59,542 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,502 | ₩59,535 | ₩58,474 | ₩58,968 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,395 | ₩59,575 | ₩59,155 | ₩59,355 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,101 | ₩59,529 | ₩59,028 | ₩59,462 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,180 | ₩58,801 | ₩58,007 | ₩58,674 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,235 | ₩59,408 | ₩58,100 | ₩58,461 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,075 | ₩59,428 | ₩58,301 | ₩58,821 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,020 | ₩58,935 | ₩57,520 | ₩58,501 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,314 | ₩58,808 | ₩58,154 | ₩58,754 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,448 | ₩59,589 | ₩57,393 | ₩57,446 | -3.37% | 402.9만 |
|---|