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 | ₩64,351 | ₩64,705 | ₩64,231 | ₩64,618 | +0.41% | 329.9만 |
| 2026.10.08 | ₩64,204 | ₩64,378 | ₩63,550 | ₩63,897 | -0.48% | 241만 |
| 2026.10.07 | ₩64,204 | ₩64,572 | ₩64,004 | ₩64,511 | +0.48% | 225.2만 |
| 2026.10.06 | ₩64,912 | ₩64,998 | ₩64,667 | ₩64,711 | -0.31% | 164.5만 |
| 2026.10.05 | ₩63,884 | ₩64,706 | ₩63,884 | ₩64,524 | +1.00% | 323.7만 |
| 2026.10.02 | ₩64,004 | ₩64,157 | ₩63,590 | ₩63,830 | -0.27% | 281.7만 |
| 2026.10.01 | ₩63,510 | ₩63,643 | ₩62,982 | ₩63,350 | -0.25% | 272.5만 |
| 2026.09.30 | ₩63,763 | ₩63,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,296 |
| ₩63,323 |
| -0.69% |
| 277.5만 |
| 2026.09.29 | ₩63,803 | ₩63,830 | ₩63,423 | ₩63,723 | -0.13% | 192.6만 |
|---|
| 2026.09.28 | ₩63,857 | ₩63,950 | ₩63,269 | ₩63,536 | -0.50% | 199만 |
|---|
| 2026.09.25 | ₩64,391 | ₩64,391 | ₩63,817 | ₩64,284 | -0.17% | 200.6만 |
|---|
| 2026.09.24 | ₩63,483 | ₩64,257 | ₩63,363 | ₩64,204 | +1.14% | 197만 |
|---|
| 2026.09.23 | ₩64,458 | ₩64,484 | ₩63,730 | ₩63,870 | -0.91% | 491.5만 |
|---|
| 2026.09.22 | ₩64,351 | ₩64,705 | ₩64,292 | ₩64,511 | +0.25% | 283.3만 |
|---|
| 2026.09.21 | ₩63,149 | ₩64,442 | ₩63,109 | ₩64,231 | +1.71% | 348.5만 |
|---|
| 2026.09.18 | ₩62,642 | ₩62,694 | ₩62,168 | ₩62,442 | -0.32% | 212.9만 |
|---|
| 2026.09.17 | ₩62,442 | ₩62,482 | ₩62,215 | ₩62,375 | -0.11% | 289.8만 |
|---|
| 2026.09.16 | ₩61,894 | ₩62,075 | ₩61,053 | ₩61,467 | -0.69% | 233.6만 |
|---|
| 2026.09.15 | ₩62,041 | ₩62,095 | ₩61,467 | ₩61,574 | -0.75% | 270.6만 |
|---|
| 2026.09.14 | ₩61,774 | ₩62,356 | ₩61,687 | ₩62,135 | +0.58% | 257.8만 |
|---|
| 2026.09.11 | ₩62,562 | ₩62,722 | ₩62,375 | ₩62,388 | -0.28% | 327.4만 |
|---|
| 2026.09.10 | ₩61,854 | ₩62,215 | ₩61,743 | ₩61,894 | +0.06% | 215.4만 |
|---|
| 2026.09.09 | ₩62,682 | ₩62,829 | ₩62,402 | ₩62,562 | -0.19% | 257.7만 |
|---|
| 2026.09.08 | ₩62,909 | ₩62,976 | ₩62,642 | ₩62,682 | -0.36% | 199.5만 |
|---|
| 2026.09.04 | ₩62,976 | ₩63,029 | ₩62,795 | ₩62,989 | +0.02% | 188만 |
|---|
| 2026.09.03 | ₩62,642 | ₩63,184 | ₩62,482 | ₩63,123 | +0.77% | 200.1만 |
|---|
| 2026.09.02 | ₩61,934 | ₩62,442 | ₩61,868 | ₩62,402 | +0.75% | 205.7만 |
|---|
| 2026.09.01 | ₩61,974 | ₩62,276 | ₩61,695 | ₩61,921 | -0.09% | 211.3만 |
|---|
| 2026.08.31 | ₩62,522 | ₩62,649 | ₩62,308 | ₩62,589 | +0.11% | 275.9만 |
|---|
| 2026.08.28 | ₩63,149 | ₩63,376 | ₩62,635 | ₩62,735 | -0.66% | 188.8만 |
|---|
| 2026.08.27 | ₩62,869 | ₩63,149 | ₩62,735 | ₩63,096 | +0.36% | 245.7만 |
|---|
| 2026.08.26 | ₩62,602 | ₩62,722 | ₩62,342 | ₩62,548 | -0.09% | 337.4만 |
|---|
| 2026.08.25 | ₩62,589 | ₩62,802 | ₩62,462 | ₩62,722 | +0.21% | 299.4만 |
|---|
| 2026.08.24 | ₩62,535 | ₩62,535 | ₩62,088 | ₩62,281 | -0.41% | 203.9만 |
|---|
| 2026.08.21 | ₩62,535 | ₩62,882 | ₩62,375 | ₩62,749 | +0.34% | 168.9만 |
|---|
| 2026.08.20 | ₩62,362 | ₩62,475 | ₩61,921 | ₩62,055 | -0.49% | 329.6만 |
|---|
| 2026.08.19 | ₩62,295 | ₩62,775 | ₩62,028 | ₩62,669 | +0.60% | 245.4만 |
|---|
| 2026.08.18 | ₩62,108 | ₩62,215 | ₩61,714 | ₩61,747 | -0.58% | 269만 |
|---|
| 2026.08.17 | ₩63,056 | ₩63,135 | ₩62,782 | ₩62,802 | -0.40% | 226.5만 |
|---|
| 2026.08.14 | ₩63,483 | ₩63,483 | ₩62,922 | ₩63,016 | -0.74% | 227만 |
|---|
| 2026.08.13 | ₩62,922 | ₩63,577 | ₩62,802 | ₩63,403 | +0.76% | 249.7만 |
|---|
| 2026.08.12 | ₩63,216 | ₩63,216 | ₩62,749 | ₩62,789 | -0.68% | 169.8만 |
|---|
| 2026.08.11 | ₩63,016 | ₩63,077 | ₩62,548 | ₩62,669 | -0.55% | 314만 |
|---|
| 2026.08.10 | ₩62,709 | ₩63,016 | ₩62,649 | ₩62,762 | +0.09% | 274.9만 |
|---|
| 2026.08.07 | ₩62,722 | ₩62,842 | ₩62,388 | ₩62,695 | -0.04% | 264.5만 |
|---|
| 2026.08.06 | ₩62,121 | ₩62,602 | ₩61,974 | ₩62,161 | +0.06% | 269.6만 |
|---|
| 2026.08.05 | ₩63,029 | ₩63,283 | ₩62,402 | ₩62,428 | -0.95% | 275.6만 |
|---|
| 2026.08.04 | ₩61,520 | ₩62,542 | ₩61,427 | ₩62,375 | +1.39% | 401.6만 |
|---|
| 2026.08.03 | ₩60,012 | ₩61,240 | ₩60,005 | ₩61,107 | +1.82% | 253.4만 |
|---|
| 2026.07.31 | ₩60,132 | ₩60,439 | ₩59,184 | ₩59,878 | -0.42% | 300만 |
|---|
| 2026.07.30 | ₩58,690 | ₩59,538 | ₩58,570 | ₩59,491 | +1.36% | 305.6만 |
|---|
| 2026.07.29 | ₩59,371 | ₩59,878 | ₩58,416 | ₩58,463 | -1.53% | 308.6만 |
|---|
| 2026.07.28 | ₩59,237 | ₩59,737 | ₩58,804 | ₩59,505 | +0.45% | 217.3만 |
|---|
| 2026.07.27 | ₩59,972 | ₩60,112 | ₩58,997 | ₩59,518 | -0.76% | 198.9만 |
|---|
| 2026.07.24 | ₩59,651 | ₩59,812 | ₩59,077 | ₩59,224 | -0.72% | 216.6만 |
|---|
| 2026.07.23 | ₩59,998 | ₩60,292 | ₩59,304 | ₩59,745 | -0.42% | 367.6만 |
|---|
| 2026.07.22 | ₩61,067 | ₩61,334 | ₩60,880 | ₩60,880 | -0.31% | 196.8만 |
|---|
| 2026.07.21 | ₩61,053 | ₩61,487 | ₩60,900 | ₩61,347 | +0.48% | 217만 |
|---|
| 2026.07.20 | ₩60,946 | ₩61,160 | ₩60,446 | ₩60,466 | -0.79% | 219.9만 |
|---|
| 2026.07.17 | ₩60,212 | ₩61,047 | ₩59,952 | ₩60,533 | +0.53% | 286.3만 |
|---|
| 2026.07.16 | ₩61,961 | ₩62,135 | ₩61,207 | ₩61,494 | -0.75% | 269.9만 |
|---|
| 2026.07.15 | ₩62,508 | ₩62,575 | ₩61,888 | ₩62,335 | -0.28% | 252.4만 |
|---|
| 2026.07.14 | ₩62,121 | ₩62,382 | ₩61,854 | ₩62,268 | +0.24% | 225.9만 |
|---|
| 2026.07.13 | ₩62,295 | ₩62,428 | ₩61,687 | ₩61,814 | -0.77% | 242만 |
|---|
| 2026.07.10 | ₩62,869 | ₩63,016 | ₩62,255 | ₩62,829 | -0.06% | 251.5만 |
|---|
| 2026.07.09 | ₩62,148 | ₩62,782 | ₩62,034 | ₩62,735 | +0.95% | 280만 |
|---|
| 2026.07.08 | ₩61,788 | ₩62,021 | ₩61,235 | ₩61,948 | +0.26% | 240.5만 |
|---|
| 2026.07.07 | ₩62,669 | ₩62,762 | ₩61,921 | ₩62,295 | -0.60% | 284.7만 |
|---|
| 2026.07.06 | ₩62,682 | ₩63,069 | ₩62,388 | ₩62,882 | +0.32% | 332만 |
|---|
| 2026.07.02 | ₩62,909 | ₩63,136 | ₩61,601 | ₩62,121 | -1.25% | 277.2만 |
|---|
| 2026.07.01 | ₩62,976 | ₩63,456 | ₩62,709 | ₩62,842 | -0.21% | 306.4만 |
|---|
| 2026.06.30 | ₩62,388 | ₩63,116 | ₩62,285 | ₩63,016 | +1.01% | 283.6만 |
|---|
| 2026.06.29 | ₩61,681 | ₩62,530 | ₩61,240 | ₩62,495 | +1.32% | 229.5만 |
|---|
| 2026.06.26 | ₩60,559 | ₩61,828 | ₩60,506 | ₩61,120 | +0.93% | 327.2만 |
|---|
| 2026.06.25 | ₩61,747 | ₩61,747 | ₩60,699 | ₩61,173 | -0.93% | 236.6만 |
|---|
| 2026.06.24 | ₩60,986 | ₩61,587 | ₩60,606 | ₩60,920 | -0.11% | 245.8만 |
|---|
| 2026.06.23 | ₩60,840 | ₩61,574 | ₩60,759 | ₩60,826 | -0.02% | 272만 |
|---|
| 2026.06.22 | ₩62,802 | ₩63,056 | ₩62,135 | ₩62,348 | -0.72% | 201.4만 |
|---|
| 2026.06.18 | ₩62,535 | ₩62,802 | ₩61,968 | ₩62,695 | +0.26% | 204.3만 |
|---|
| 2026.06.17 | ₩62,455 | ₩62,665 | ₩61,440 | ₩61,534 | -1.47% | 505.4만 |
|---|
| 2026.06.16 | ₩62,789 | ₩63,042 | ₩62,255 | ₩62,295 | -0.79% | 267.2만 |
|---|
| 2026.06.15 | ₩62,415 | ₩63,063 | ₩62,415 | ₩62,869 | +0.73% | 274.4만 |
|---|
| 2026.06.12 | ₩61,200 | ₩61,494 | ₩60,492 | ₩61,173 | -0.04% | 215.8만 |
|---|
| 2026.06.11 | ₩59,812 | ₩61,207 | ₩59,371 | ₩61,107 | +2.17% | 309.8만 |
|---|
| 2026.06.10 | ₩60,412 | ₩61,000 | ₩59,484 | ₩59,518 | -1.48% | 327.6만 |
|---|
| 2026.06.09 | ₩61,627 | ₩62,201 | ₩59,344 | ₩60,973 | -1.06% | 381.5만 |
|---|
| 2026.06.08 | ₩61,320 | ₩61,541 | ₩60,960 | ₩61,107 | -0.35% | 189.4만 |
|---|
| 2026.06.05 | ₩62,348 | ₩62,428 | ₩60,225 | ₩60,452 | -3.04% | 364.7만 |
|---|
| 2026.06.04 | ₩62,482 | ₩63,203 | ₩62,335 | ₩63,029 | +0.88% | 149.9만 |
|---|
| 2026.06.03 | ₩63,456 | ₩63,546 | ₩62,856 | ₩63,109 | -0.55% | 210만 |
|---|
| 2026.06.02 | ₩63,723 | ₩63,723 | ₩63,283 | ₩63,590 | -0.21% | 196.1만 |
|---|
| 2026.06.01 | ₩63,737 | ₩64,111 | ₩63,523 | ₩63,777 | +0.06% | 177.7만 |
|---|
| 2026.05.29 | ₩63,643 | ₩63,884 | ₩63,363 | ₩63,723 | +0.13% | 169만 |
|---|
| 2026.05.28 | ₩62,856 | ₩63,577 | ₩62,669 | ₩63,483 | +1.00% | 405.5만 |
|---|
| 2026.05.27 | ₩62,869 | ₩63,002 | ₩62,582 | ₩62,896 | +0.04% | 240.7만 |
|---|
| 2026.05.26 | ₩62,108 | ₩62,655 | ₩62,108 | ₩62,562 | +0.73% | 250.8만 |
|---|
| 2026.05.22 | ₩61,734 | ₩61,934 | ₩61,427 | ₩61,494 | -0.39% | 170.7만 |
|---|
| 2026.05.21 | ₩61,133 | ₩61,854 | ₩60,960 | ₩61,507 | +0.61% | 188.6만 |
|---|
| 2026.05.20 | ₩60,613 | ₩61,367 | ₩60,379 | ₩61,347 | +1.21% | 259.9만 |
|---|
| 2026.05.19 | ₩60,479 | ₩60,786 | ₩60,145 | ₩60,372 | -0.18% | 394.3만 |
|---|
| 2026.05.18 | ₩61,147 | ₩61,407 | ₩60,472 | ₩60,933 | -0.35% | 235.8만 |
|---|
| 2026.05.15 | ₩61,534 | ₩61,627 | ₩61,027 | ₩61,120 | -0.67% | 271.2만 |
|---|
| 2026.05.14 | ₩61,868 | ₩62,475 | ₩61,797 | ₩62,281 | +0.67% | 166.9만 |
|---|
| 2026.05.13 | ₩61,520 | ₩62,061 | ₩60,900 | ₩61,854 | +0.54% | 221.6만 |
|---|
| 2026.05.12 | ₩61,414 | ₩61,534 | ₩60,618 | ₩61,347 | -0.11% | 265만 |
|---|
| 2026.05.11 | ₩61,614 | ₩61,988 | ₩61,547 | ₩61,734 | +0.20% | 237.1만 |
|---|
| 2026.05.08 | ₩61,440 | ₩61,788 | ₩61,400 | ₩61,747 | +0.50% | 212.8만 |
|---|
| 2026.05.07 | ₩61,574 | ₩61,908 | ₩61,027 | ₩61,320 | -0.41% | 200.8만 |
|---|
| 2026.05.06 | ₩60,853 | ₩61,450 | ₩60,826 | ₩61,400 | +0.90% | 250.5만 |
|---|
| 2026.05.05 | ₩60,386 | ₩60,533 | ₩60,245 | ₩60,279 | -0.18% | 183.4만 |
|---|
| 2026.05.04 | ₩59,918 | ₩60,312 | ₩59,531 | ₩59,892 | -0.04% | 482.6만 |
|---|
| 2026.05.01 | ₩59,731 | ₩60,159 | ₩59,705 | ₩59,878 | +0.25% | 199.3만 |
|---|
| 2026.04.30 | ₩59,371 | ₩59,651 | ₩58,610 | ₩59,598 | +0.38% | 180.7만 |
|---|
| 2026.04.29 | ₩59,237 | ₩59,237 | ₩58,770 | ₩59,104 | -0.23% | 229.3만 |
|---|
| 2026.04.28 | ₩59,264 | ₩59,438 | ₩58,810 | ₩59,117 | -0.25% | 240.7만 |
|---|
| 2026.04.27 | ₩59,438 | ₩59,812 | ₩59,438 | ₩59,745 | +0.52% | 161.5만 |
|---|
| 2026.04.24 | ₩59,197 | ₩59,598 | ₩58,906 | ₩59,491 | +0.50% | 225.5만 |
|---|
| 2026.04.23 | ₩59,358 | ₩59,472 | ₩58,343 | ₩58,930 | -0.72% | 306.4만 |
|---|
| 2026.04.22 | ₩59,451 | ₩59,738 | ₩59,284 | ₩59,705 | +0.43% | 265.2만 |
|---|
| 2026.04.21 | ₩59,665 | ₩59,752 | ₩58,744 | ₩58,890 | -1.30% | 301.2만 |
|---|
| 2026.04.20 | ₩59,571 | ₩59,678 | ₩59,037 | ₩59,464 | -0.18% | 220.6만 |
|---|
| 2026.04.17 | ₩59,451 | ₩60,112 | ₩59,411 | ₩59,785 | +0.56% | 292만 |
|---|
| 2026.04.16 | ₩59,077 | ₩59,157 | ₩58,606 | ₩58,930 | -0.25% | 255.7만 |
|---|
| 2026.04.15 | ₩58,343 | ₩59,011 | ₩58,256 | ₩58,957 | +1.05% | 355.5만 |
|---|
| 2026.04.14 | ₩57,262 | ₩58,169 | ₩57,210 | ₩58,103 | +1.47% | 319.8만 |
|---|
| 2026.04.13 | ₩55,820 | ₩56,928 | ₩55,820 | ₩56,888 | +1.91% | 368.1만 |
|---|
| 2026.04.10 | ₩56,274 | ₩56,394 | ₩55,860 | ₩56,020 | -0.45% | 177.2만 |
|---|
| 2026.04.09 | ₩55,913 | ₩56,247 | ₩55,446 | ₩56,113 | +0.36% | 308.1만 |
|---|
| 2026.04.08 | ₩56,501 | ₩56,567 | ₩55,606 | ₩55,927 | -1.02% | 352.7만 |
|---|
| 2026.04.07 | ₩54,031 | ₩54,291 | ₩53,403 | ₩54,271 | +0.44% | 287.2만 |
|---|
| 2026.04.06 | ₩54,044 | ₩54,467 | ₩53,891 | ₩54,191 | +0.27% | 234.5만 |
|---|
| 2026.04.02 | ₩53,109 | ₩54,344 | ₩52,923 | ₩53,951 | +1.58% | 357만 |
|---|
| 2026.04.01 | ₩54,164 | ₩54,658 | ₩53,817 | ₩54,204 | +0.07% | 365만 |
|---|
| 2026.03.31 | ₩52,362 | ₩53,744 | ₩52,335 | ₩53,657 | +2.47% | 489만 |
|---|
| 2026.03.30 | ₩52,549 | ₩52,549 | ₩51,467 | ₩51,708 | -1.60% | 472.5만 |
|---|
| 2026.03.27 | ₩52,936 | ₩52,936 | ₩51,981 | ₩52,095 | -1.59% | 472.2만 |
|---|
| 2026.03.26 | ₩54,097 | ₩54,384 | ₩53,216 | ₩53,256 | -1.55% | 331만 |
|---|
| 2026.03.25 | ₩54,898 | ₩55,206 | ₩54,405 | ₩54,645 | -0.46% | 243.3만 |
|---|
| 2026.03.24 | ₩54,485 | ₩54,631 | ₩54,097 | ₩54,338 | -0.27% | 414.7만 |
|---|
| 2026.03.23 | ₩54,965 | ₩55,553 | ₩54,658 | ₩54,805 | -0.29% | 489.9만 |
|---|
| 2026.03.20 | ₩55,032 | ₩55,032 | ₩53,724 | ₩54,097 | -1.70% | 539.1만 |
|---|
| 2026.03.19 | ₩54,952 | ₩55,486 | ₩54,738 | ₩55,206 | +0.46% | 382.6만 |
|---|
| 2026.03.18 | ₩56,153 | ₩56,374 | ₩55,586 | ₩55,619 | -0.95% | 395.1만 |
|---|
| 2026.03.17 | ₩56,487 | ₩56,774 | ₩56,303 | ₩56,380 | -0.19% | 368.6만 |
|---|
| 2026.03.16 | ₩56,060 | ₩56,497 | ₩56,013 | ₩56,220 | +0.29% | 354.2만 |
|---|
| 2026.03.13 | ₩56,127 | ₩56,441 | ₩55,284 | ₩55,392 | -1.31% | 366.1만 |
|---|
| 2026.03.12 | ₩56,607 | ₩56,788 | ₩55,846 | ₩55,886 | -1.27% | 469.3만 |
|---|
| 2026.03.11 | ₩57,355 | ₩57,615 | ₩56,888 | ₩57,235 | -0.21% | 341.1만 |
|---|
| 2026.03.10 | ₩57,408 | ₩57,816 | ₩57,021 | ₩57,168 | -0.42% | 549.2만 |
|---|
| 2026.03.09 | ₩55,886 | ₩57,408 | ₩55,459 | ₩57,275 | +2.48% | 634.6만 |
|---|
| 2026.03.06 | ₩56,541 | ₩56,941 | ₩56,240 | ₩56,461 | -0.14% | 429만 |
|---|
| 2026.03.05 | ₩57,422 | ₩57,896 | ₩56,784 | ₩57,462 | +0.07% | 583.4만 |
|---|
| 2026.03.04 | ₩57,141 | ₩57,849 | ₩57,001 | ₩57,595 | +0.79% | 399.6만 |
|---|
| 2026.03.03 | ₩56,274 | ₩57,044 | ₩55,553 | ₩56,821 | +0.97% | 735.6만 |
|---|
| 2026.03.02 | ₩56,634 | ₩57,729 | ₩56,527 | ₩57,582 | +1.67% | 472.8만 |
|---|
| 2026.02.27 | ₩57,262 | ₩57,662 | ₩57,101 | ₩57,635 | +0.65% | 285.7만 |
|---|
| 2026.02.26 | ₩58,116 | ₩58,116 | ₩57,275 | ₩57,969 | -0.25% | 278만 |
|---|
| 2026.02.25 | ₩57,729 | ₩58,169 | ₩57,689 | ₩58,103 | +0.65% | 295.2만 |
|---|
| 2026.02.24 | ₩56,768 | ₩57,422 | ₩56,474 | ₩57,315 | +0.96% | 322.2만 |
|---|
| 2026.02.23 | ₩57,716 | ₩57,809 | ₩56,647 | ₩56,834 | -1.53% | 391.9만 |
|---|
| 2026.02.20 | ₩57,248 | ₩58,223 | ₩57,168 | ₩57,916 | +1.17% | 650.4만 |
|---|
| 2026.02.19 | ₩57,101 | ₩57,542 | ₩56,834 | ₩57,462 | +0.63% | 264.3만 |
|---|
| 2026.02.18 | ₩56,995 | ₩57,796 | ₩56,828 | ₩57,462 | +0.82% | 362.8만 |
|---|
| 2026.02.17 | ₩56,581 | ₩57,135 | ₩56,133 | ₩56,928 | +0.61% | 355만 |
|---|
| 2026.02.13 | ₩56,861 | ₩57,382 | ₩56,434 | ₩56,941 | +0.14% | 383.8만 |
|---|
| 2026.02.12 | ₩58,196 | ₩58,330 | ₩56,681 | ₩56,794 | -2.41% | 379.7만 |
|---|
| 2026.02.11 | ₩58,677 | ₩58,717 | ₩57,395 | ₩57,942 | -1.25% | 330.3만 |
|---|
| 2026.02.10 | ₩58,343 | ₩58,583 | ₩58,055 | ₩58,089 | -0.43% | 287.3만 |
|---|
| 2026.02.09 | ₩57,529 | ₩58,416 | ₩57,342 | ₩58,209 | +1.18% | 276.5만 |
|---|
| 2026.02.06 | ₩56,768 | ₩57,796 | ₩56,768 | ₩57,675 | +1.60% | 330.6만 |
|---|
| 2026.02.05 | ₩56,701 | ₩57,288 | ₩56,173 | ₩56,407 | -0.52% | 441.7만 |
|---|
| 2026.02.04 | ₩58,223 | ₩58,223 | ₩56,687 | ₩57,368 | -1.47% | 458.1만 |
|---|
| 2026.02.03 | ₩59,571 | ₩59,571 | ₩57,594 | ₩58,250 | -2.22% | 492.5만 |
|---|
| 2026.02.02 | ₩58,984 | ₩59,739 | ₩58,984 | ₩59,464 | +0.81% | 262.5만 |
|---|
| 2026.01.30 | ₩59,945 | ₩60,113 | ₩59,151 | ₩59,358 | -0.98% | 698만 |
|---|
| 2026.01.29 | ₩60,679 | ₩60,679 | ₩59,251 | ₩60,225 | -0.75% | 382만 |
|---|
| 2026.01.28 | ₩60,559 | ₩60,570 | ₩60,085 | ₩60,252 | -0.51% | 656.9만 |
|---|
| 2026.01.27 | ₩60,439 | ₩60,452 | ₩60,185 | ₩60,279 | -0.27% | 201.5만 |
|---|
| 2026.01.26 | ₩59,905 | ₩60,212 | ₩59,812 | ₩59,985 | +0.13% | 210.5만 |
|---|
| 2026.01.23 | ₩59,758 | ₩60,092 | ₩59,625 | ₩59,892 | +0.22% | 334.8만 |
|---|
| 2026.01.22 | ₩59,852 | ₩59,945 | ₩59,505 | ₩59,838 | -0.02% | 329.2만 |
|---|
| 2026.01.21 | ₩58,757 | ₩59,558 | ₩58,537 | ₩59,211 | +0.77% | 629.2만 |
|---|
| 2026.01.20 | ₩58,850 | ₩59,237 | ₩58,497 | ₩58,557 | -0.50% | 519.7만 |
|---|
| 2026.01.16 | ₩60,159 | ₩60,252 | ₩59,785 | ₩59,932 | -0.38% | 373.1만 |
|---|
| 2026.01.15 | ₩60,332 | ₩60,332 | ₩59,858 | ₩59,905 | -0.71% | 434.7만 |
|---|
| 2026.01.14 | ₩60,239 | ₩60,239 | ₩59,451 | ₩59,892 | -0.58% | 519만 |
|---|
| 2026.01.13 | ₩60,866 | ₩60,920 | ₩60,299 | ₩60,533 | -0.55% | 468.9만 |
|---|
| 2026.01.12 | ₩60,346 | ₩60,960 | ₩60,346 | ₩60,840 | +0.82% | 265.9만 |
|---|
| 2026.01.09 | ₩60,466 | ₩60,880 | ₩60,232 | ₩60,773 | +0.51% | 307.4만 |
|---|
| 2026.01.08 | ₩60,613 | ₩60,613 | ₩60,145 | ₩60,332 | -0.46% | 328.4만 |
|---|
| 2026.01.07 | ₩60,666 | ₩61,053 | ₩60,570 | ₩60,613 | -0.09% | 365.5만 |
|---|
| 2026.01.06 | ₩60,159 | ₩60,693 | ₩59,998 | ₩60,666 | +0.84% | 314.9만 |
|---|
| 2026.01.05 | ₩59,838 | ₩60,286 | ₩59,818 | ₩60,079 | +0.40% | 493.2만 |
|---|
| 2026.01.02 | ₩59,892 | ₩59,978 | ₩59,097 | ₩59,478 | -0.69% | 353.3만 |
|---|
| 2025.12.31 | ₩59,865 | ₩59,865 | ₩59,331 | ₩59,371 | -0.83% | 234만 |
|---|
| 2025.12.30 | ₩59,865 | ₩60,065 | ₩59,778 | ₩59,812 | -0.09% | 280.5만 |
|---|
| 2025.12.29 | ₩59,865 | ₩60,077 | ₩59,705 | ₩59,892 | +0.04% | 220.4만 |
|---|
| 2025.12.26 | ₩60,372 | ₩60,372 | ₩60,092 | ₩60,239 | -0.22% | 129.7만 |
|---|
| 2025.12.24 | ₩60,185 | ₩60,346 | ₩60,065 | ₩60,319 | +0.22% | 108만 |
|---|
| 2025.12.23 | ₩59,878 | ₩60,132 | ₩59,691 | ₩60,119 | +0.40% | 242.6만 |
|---|
| 2025.12.22 | ₩59,892 | ₩60,025 | ₩59,731 | ₩59,972 | +0.13% | 266.6만 |
|---|
| 2025.12.19 | ₩58,957 | ₩59,471 | ₩58,957 | ₩59,358 | +0.68% | 274만 |
|---|
| 2025.12.18 | ₩58,810 | ₩59,144 | ₩58,617 | ₩58,703 | -0.18% | 293.7만 |
|---|
| 2025.12.17 | ₩58,930 | ₩58,997 | ₩57,876 | ₩57,902 | -1.74% | 246.4만 |
|---|
| 2025.12.16 | ₩58,450 | ₩58,917 | ₩58,263 | ₩58,797 | +0.59% | 249.3만 |
|---|
| 2025.12.15 | ₩59,344 | ₩59,351 | ₩58,637 | ₩58,703 | -1.08% | 247.9만 |
|---|
| 2025.12.12 | ₩59,638 | ₩59,691 | ₩58,577 | ₩58,930 | -1.19% | 293.1만 |
|---|
| 2025.12.11 | ₩59,411 | ₩59,845 | ₩59,157 | ₩59,798 | +0.65% | 234.8만 |
|---|
| 2025.12.10 | ₩59,251 | ₩59,845 | ₩58,984 | ₩59,691 | +0.74% | 270.9만 |
|---|
| 2025.12.09 | ₩59,157 | ₩59,505 | ₩59,044 | ₩59,358 | +0.34% | 221.5만 |
|---|
| 2025.12.08 | ₩59,651 | ₩59,772 | ₩58,992 | ₩59,237 | -0.69% | 202.7만 |
|---|
| 2025.12.05 | ₩59,478 | ₩59,892 | ₩59,438 | ₩59,558 | +0.13% | 170.7만 |
|---|
| 2025.12.04 | ₩59,545 | ₩59,545 | ₩59,037 | ₩59,358 | -0.31% | 203.4만 |
|---|
| 2025.12.03 | ₩58,744 | ₩59,278 | ₩58,657 | ₩59,171 | +0.73% | 236.7만 |
|---|
| 2025.12.02 | ₩58,957 | ₩59,131 | ₩58,623 | ₩58,877 | -0.14% | 265.7만 |
|---|
| 2025.12.01 | ₩58,597 | ₩59,051 | ₩58,530 | ₩58,730 | +0.23% | 182.4만 |
|---|
| 2025.11.28 | ₩58,877 | ₩59,177 | ₩58,864 | ₩59,117 | +0.41% | 77.7만 |
|---|
| 2025.11.26 | ₩58,530 | ₩58,897 | ₩58,366 | ₩58,677 | +0.25% | 170.9만 |
|---|
| 2025.11.25 | ₩57,649 | ₩58,363 | ₩57,061 | ₩58,250 | +1.04% | 314.7만 |
|---|
| 2025.11.24 | ₩56,647 | ₩57,689 | ₩56,621 | ₩57,569 | +1.63% | 241.3만 |
|---|
| 2025.11.21 | ₩55,913 | ₩56,808 | ₩55,299 | ₩56,247 | +0.60% | 415.8만 |
|---|
| 2025.11.20 | ₩57,916 | ₩58,149 | ₩55,666 | ₩55,753 | -3.73% | 407.6만 |
|---|
| 2025.11.19 | ₩56,607 | ₩57,243 | ₩56,220 | ₩56,834 | +0.40% | 295만 |
|---|
| 2025.11.18 | ₩56,554 | ₩57,055 | ₩55,953 | ₩56,554 | 0.00% | 438.5만 |
|---|
| 2025.11.17 | ₩57,395 | ₩57,916 | ₩56,634 | ₩57,021 | -0.65% | 307.7만 |
|---|
| 2025.11.14 | ₩56,754 | ₩58,029 | ₩56,521 | ₩57,555 | +1.41% | 341.9만 |
|---|
| 2025.11.13 | ₩58,677 | ₩58,744 | ₩57,415 | ₩57,635 | -1.77% | 406.4만 |
|---|
| 2025.11.12 | ₩59,331 | ₩59,331 | ₩58,690 | ₩58,970 | -0.61% | 258.3만 |
|---|
| 2025.11.11 | ₩59,024 | ₩59,157 | ₩58,703 | ₩59,064 | +0.07% | 233.9만 |
|---|
| 2025.11.10 | ₩58,890 | ₩59,311 | ₩58,690 | ₩59,224 | +0.57% | 303.3만 |
|---|
| 2025.11.07 | ₩57,609 | ₩58,076 | ₩56,834 | ₩58,076 | +0.81% | 365.3만 |
|---|
| 2025.11.06 | ₩58,970 | ₩58,970 | ₩57,801 | ₩58,036 | -1.58% | 305.1만 |
|---|
| 2025.11.05 | ₩58,597 | ₩59,358 | ₩58,430 | ₩59,037 | +0.75% | 294.5만 |
|---|
| 2025.11.04 | ₩58,837 | ₩59,371 | ₩58,443 | ₩58,503 | -0.57% | 330.6만 |
|---|
| 2025.11.03 | ₩60,292 | ₩60,292 | ₩59,678 | ₩59,905 | -0.64% | 205.2만 |
|---|
| 2025.10.31 | ₩60,079 | ₩60,145 | ₩59,511 | ₩59,905 | -0.29% | 299.1만 |
|---|
| 2025.10.30 | ₩60,025 | ₩60,286 | ₩59,478 | ₩59,518 | -0.85% | 360.7만 |
|---|
| 2025.10.29 | ₩61,000 | ₩61,133 | ₩60,459 | ₩60,920 | -0.13% | 321.6만 |
|---|
| 2025.10.28 | ₩61,040 | ₩61,193 | ₩60,853 | ₩60,986 | -0.09% | 306만 |
|---|
| 2025.10.27 | ₩60,666 | ₩60,900 | ₩60,519 | ₩60,826 | +0.26% | 224.9만 |
|---|
| 2025.10.24 | ₩60,092 | ₩60,237 | ₩59,932 | ₩59,985 | -0.18% | 218.4만 |
|---|
| 2025.10.23 | ₩58,930 | ₩59,611 | ₩58,877 | ₩59,558 | +1.06% | 324.9만 |
|---|
| 2025.10.22 | ₩59,518 | ₩59,551 | ₩58,490 | ₩58,984 | -0.90% | 352.1만 |
|---|
| 2025.10.21 | ₩59,411 | ₩59,591 | ₩59,171 | ₩59,371 | -0.07% | 222.2만 |
|---|
| 2025.10.20 | ₩59,117 | ₩59,545 | ₩59,044 | ₩59,478 | +0.61% | 237.6만 |
|---|
| 2025.10.17 | ₩58,196 | ₩58,817 | ₩58,023 | ₩58,690 | +0.85% | 1339.9만 |
|---|
| 2025.10.16 | ₩59,251 | ₩59,424 | ₩58,116 | ₩58,477 | -1.31% | 370.5만 |
|---|
| 2025.10.15 | ₩59,091 | ₩59,444 | ₩58,316 | ₩58,837 | -0.43% | 264만 |
|---|
| 2025.10.14 | ₩58,036 | ₩58,950 | ₩57,535 | ₩58,517 | +0.83% | 322.5만 |
|---|
| 2025.10.13 | ₩58,330 | ₩58,824 | ₩58,169 | ₩58,770 | +0.76% | 256.3만 |
|---|
| 2025.10.10 | ₩59,464 | ₩59,605 | ₩57,408 | ₩57,462 | -3.37% | 402.9만 |
|---|