시장 데이터를 불러오는 중
전체 종목
Capital Group New Geography Equity ETF 과거 주가
Capital Group New Geography Equity ETF · CGNG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group New Geography Equity ETF · CGNG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,991 | ₩49,018 | ₩48,790 | ₩48,951 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,790 | ₩48,978 | ₩48,268 | ₩48,495 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,299 | ₩49,514 | ₩49,112 | ₩49,393 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,318 | ₩50,338 | ₩50,023 | ₩50,036 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,876 | ₩50,445 | ₩49,876 | ₩50,345 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,219 | ₩49,433 | ₩49,018 | ₩49,420 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,763 | ₩48,897 | ₩48,329 | ₩48,790 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,246 | ₩49,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,844 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,219 | ₩49,340 | ₩49,005 | ₩49,286 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩49,139 | ₩49,393 | ₩48,750 | ₩49,139 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,514 | ₩49,755 | ₩49,273 | ₩49,661 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,299 | ₩49,547 | ₩49,005 | ₩49,326 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩50,023 | ₩50,023 | ₩49,360 | ₩49,541 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,983 | ₩50,512 | ₩49,969 | ₩50,412 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,661 | ₩50,157 | ₩49,541 | ₩50,090 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,964 | ₩49,045 | ₩48,696 | ₩49,045 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,817 | ₩49,031 | ₩48,737 | ₩48,964 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,536 | ₩48,623 | ₩47,780 | ₩48,134 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,522 | ₩48,522 | ₩48,093 | ₩48,214 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,442 | ₩48,804 | ₩48,308 | ₩48,536 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,768 | ₩49,768 | ₩49,507 | ₩49,554 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩49,139 | ₩49,373 | ₩49,005 | ₩49,112 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩50,050 | ₩50,170 | ₩49,728 | ₩49,876 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,224 | ₩50,371 | ₩50,095 | ₩50,117 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,474 | ₩49,969 | ₩49,474 | ₩49,943 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,259 | ₩49,433 | ₩48,938 | ₩49,393 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,871 | ₩49,112 | ₩48,817 | ₩49,098 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,924 | ₩49,085 | ₩48,569 | ₩48,750 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,366 | ₩49,366 | ₩48,978 | ₩49,112 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,782 | ₩49,862 | ₩49,224 | ₩49,340 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,675 | ₩49,715 | ₩49,427 | ₩49,715 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,541 | ₩49,675 | ₩49,393 | ₩49,460 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,326 | ₩49,608 | ₩49,206 | ₩49,594 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩49,098 | ₩49,098 | ₩48,750 | ₩48,951 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,541 | ₩49,594 | ₩49,337 | ₩49,474 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,629 | ₩49,112 | ₩48,629 | ₩48,938 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩49,031 | ₩49,031 | ₩48,589 | ₩48,790 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,924 | ₩49,038 | ₩48,408 | ₩48,482 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,661 | ₩49,996 | ₩49,641 | ₩49,688 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,634 | ₩49,648 | ₩49,266 | ₩49,393 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,353 | ₩49,621 | ₩49,246 | ₩49,460 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,487 | ₩49,487 | ₩49,139 | ₩49,179 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩49,085 | ₩49,085 | ₩48,670 | ₩48,790 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,938 | ₩49,050 | ₩48,804 | ₩48,871 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,259 | ₩49,259 | ₩48,710 | ₩49,045 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,643 | ₩49,105 | ₩48,495 | ₩48,763 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,433 | ₩49,608 | ₩49,085 | ₩49,088 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,857 | ₩49,393 | ₩48,817 | ₩49,286 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,799 | ₩48,254 | ₩47,638 | ₩48,214 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,321 | ₩48,348 | ₩47,330 | ₩47,799 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩47,008 | ₩47,812 | ₩46,933 | ₩47,785 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,499 | ₩47,075 | ₩45,829 | ₩46,003 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,525 | ₩46,981 | ₩46,257 | ₩46,767 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,678 | ₩47,678 | ₩46,820 | ₩47,236 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,490 | ₩47,638 | ₩47,021 | ₩47,115 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,651 | ₩47,973 | ₩47,292 | ₩47,691 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,919 | ₩48,308 | ₩47,919 | ₩48,147 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,986 | ₩48,361 | ₩47,839 | ₩48,335 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,410 | ₩47,557 | ₩47,142 | ₩47,196 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,458 | ₩47,370 | ₩46,177 | ₩46,981 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,812 | ₩47,919 | ₩47,336 | ₩47,504 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,670 | ₩48,737 | ₩47,825 | ₩48,402 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,428 | ₩48,656 | ₩48,227 | ₩48,495 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,348 | ₩48,388 | ₩47,711 | ₩47,799 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩49,058 | ₩49,313 | ₩48,750 | ₩49,206 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩49,005 | ₩49,319 | ₩48,871 | ₩49,192 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩48,040 | ₩48,616 | ₩47,812 | ₩48,616 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,951 | ₩49,018 | ₩48,321 | ₩48,576 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,500 | ₩49,834 | ₩49,440 | ₩49,742 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,219 | ₩49,554 | ₩47,953 | ₩48,442 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,407 | ₩49,581 | ₩48,964 | ₩48,991 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,554 | ₩50,204 | ₩49,443 | ₩50,197 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,978 | ₩49,494 | ₩48,348 | ₩49,474 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,536 | ₩49,226 | ₩48,388 | ₩48,911 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,996 | ₩49,996 | ₩48,844 | ₩49,340 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,871 | ₩49,173 | ₩48,519 | ₩48,884 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,844 | ₩49,445 | ₩48,750 | ₩48,830 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,242 | ₩51,256 | ₩50,881 | ₩51,068 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,519 | ₩50,988 | ₩50,412 | ₩50,894 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩50,144 | ₩50,492 | ₩49,386 | ₩49,460 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩50,063 | ₩50,231 | ₩49,500 | ₩49,541 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩50,010 | ₩50,271 | ₩49,956 | ₩50,170 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,576 | ₩48,963 | ₩48,214 | ₩48,777 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩47,142 | ₩48,643 | ₩47,035 | ₩48,629 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,209 | ₩47,792 | ₩46,606 | ₩46,673 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,335 | ₩48,562 | ₩46,324 | ₩47,611 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,745 | ₩47,892 | ₩47,437 | ₩47,517 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,241 | ₩48,281 | ₩46,619 | ₩46,740 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩49,072 | ₩49,646 | ₩48,871 | ₩49,487 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩50,184 | ₩50,224 | ₩49,507 | ₩49,648 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩50,063 | ₩50,385 | ₩49,929 | ₩50,331 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,366 | ₩50,077 | ₩49,206 | ₩49,862 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,514 | ₩49,621 | ₩49,219 | ₩49,340 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,897 | ₩49,668 | ₩48,723 | ₩49,527 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,380 | ₩49,420 | ₩48,830 | ₩49,179 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,683 | ₩49,072 | ₩48,629 | ₩48,991 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,906 | ₩47,933 | ₩47,604 | ₩47,651 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,397 | ₩48,134 | ₩47,289 | ₩47,933 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,995 | ₩47,665 | ₩46,807 | ₩47,624 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,485 | ₩47,088 | ₩46,271 | ₩46,646 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,624 | ₩47,624 | ₩46,740 | ₩47,129 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,557 | ₩47,691 | ₩47,222 | ₩47,383 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,388 | ₩48,783 | ₩48,314 | ₩48,696 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩48,120 | ₩48,629 | ₩47,839 | ₩48,469 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,946 | ₩48,067 | ₩47,209 | ₩47,812 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,857 | ₩48,978 | ₩48,710 | ₩48,830 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,670 | ₩48,871 | ₩48,582 | ₩48,844 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,938 | ₩48,963 | ₩48,107 | ₩48,214 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,321 | ₩48,857 | ₩48,241 | ₩48,844 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩47,129 | ₩47,363 | ₩47,021 | ₩47,236 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,887 | ₩47,068 | ₩46,365 | ₩46,619 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,686 | ₩47,075 | ₩46,646 | ₩46,740 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,351 | ₩46,760 | ₩45,989 | ₩46,673 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩46,123 | ₩46,123 | ₩45,628 | ₩45,775 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,963 | ₩46,176 | ₩45,654 | ₩46,003 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,767 | ₩46,834 | ₩46,458 | ₩46,525 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,231 | ₩46,633 | ₩46,110 | ₩46,592 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,204 | ₩46,398 | ₩45,373 | ₩45,815 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,338 | ₩46,592 | ₩46,257 | ₩46,539 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,619 | ₩46,659 | ₩45,842 | ₩45,855 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,686 | ₩46,700 | ₩46,385 | ₩46,646 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,995 | ₩47,276 | ₩46,834 | ₩46,968 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,378 | ₩46,378 | ₩46,056 | ₩46,190 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,311 | ₩46,311 | ₩46,030 | ₩46,271 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,936 | ₩46,338 | ₩45,909 | ₩46,298 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,891 | ₩45,561 | ₩44,837 | ₩45,541 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,386 | ₩45,494 | ₩45,105 | ₩45,252 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,649 | ₩45,105 | ₩44,428 | ₩44,984 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩45,105 | ₩45,279 | ₩44,556 | ₩44,958 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,532 | ₩42,760 | ₩42,030 | ₩42,760 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,546 | ₩42,787 | ₩42,398 | ₩42,666 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,621 | ₩42,626 | ₩41,554 | ₩42,371 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,626 | ₩43,062 | ₩42,566 | ₩42,747 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩41,098 | ₩42,304 | ₩41,029 | ₩42,304 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,192 | ₩41,192 | ₩40,375 | ₩40,569 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,232 | ₩41,407 | ₩40,851 | ₩40,991 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩42,023 | ₩42,184 | ₩41,353 | ₩41,353 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,827 | ₩42,974 | ₩42,532 | ₩42,787 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,822 | ₩42,378 | ₩41,782 | ₩42,170 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,197 | ₩42,961 | ₩42,137 | ₩42,532 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,304 | ₩42,318 | ₩41,125 | ₩41,353 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,876 | ₩42,747 | ₩41,742 | ₩42,586 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,242 | ₩43,363 | ₩42,639 | ₩42,639 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,524 | ₩43,630 | ₩43,296 | ₩43,443 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩43,041 | ₩43,376 | ₩42,988 | ₩43,242 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,988 | ₩43,147 | ₩42,204 | ₩42,278 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,417 | ₩43,417 | ₩42,586 | ₩42,733 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,993 | ₩44,234 | ₩43,805 | ₩44,046 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,194 | ₩44,891 | ₩43,939 | ₩44,180 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,680 | ₩43,939 | ₩42,331 | ₩43,899 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩43,028 | ₩43,524 | ₩42,894 | ₩43,202 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩44,127 | ₩44,381 | ₩43,189 | ₩43,778 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,314 | ₩44,871 | ₩44,093 | ₩44,649 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,685 | ₩44,261 | ₩42,961 | ₩44,033 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,252 | ₩45,936 | ₩45,247 | ₩45,775 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,231 | ₩46,472 | ₩46,097 | ₩46,378 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩47,008 | ₩47,008 | ₩46,130 | ₩46,606 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,941 | ₩47,062 | ₩46,773 | ₩47,035 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,284 | ₩46,773 | ₩46,137 | ₩46,713 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,539 | ₩46,659 | ₩46,070 | ₩46,204 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,909 | ₩46,713 | ₩45,893 | ₩46,713 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,775 | ₩45,963 | ₩45,614 | ₩45,963 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩46,083 | ₩46,552 | ₩45,989 | ₩46,177 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,681 | ₩45,984 | ₩45,319 | ₩45,842 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,869 | ₩46,036 | ₩45,484 | ₩45,896 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,753 | ₩46,767 | ₩45,855 | ₩45,949 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,499 | ₩46,646 | ₩46,089 | ₩46,552 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,284 | ₩46,350 | ₩46,043 | ₩46,150 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,721 | ₩46,257 | ₩45,695 | ₩46,177 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,931 | ₩45,614 | ₩44,924 | ₩45,601 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,462 | ₩44,804 | ₩44,194 | ₩44,341 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,547 | ₩45,547 | ₩44,408 | ₩44,703 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,721 | ₩45,835 | ₩44,891 | ₩45,333 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,850 | ₩45,601 | ₩44,850 | ₩45,480 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,668 | ₩45,735 | ₩44,917 | ₩45,118 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩46,070 | ₩46,118 | ₩45,105 | ₩45,855 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩46,043 | ₩46,056 | ₩45,680 | ₩45,862 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,614 | ₩45,896 | ₩45,587 | ₩45,829 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,904 | ₩45,226 | ₩44,904 | ₩45,118 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,663 | ₩44,984 | ₩44,556 | ₩44,984 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,797 | ₩44,877 | ₩44,636 | ₩44,743 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,314 | ₩44,670 | ₩44,113 | ₩44,475 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩44,113 | ₩44,341 | ₩43,958 | ₩44,006 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,716 | ₩44,750 | ₩44,442 | ₩44,730 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,864 | ₩44,971 | ₩44,690 | ₩44,757 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,623 | ₩44,623 | ₩44,274 | ₩44,529 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,904 | ₩44,904 | ₩44,541 | ₩44,663 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,542 | ₩44,971 | ₩44,489 | ₩44,931 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,341 | ₩44,542 | ₩44,187 | ₩44,489 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,221 | ₩44,234 | ₩44,040 | ₩44,194 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,381 | ₩44,408 | ₩44,194 | ₩44,234 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,502 | ₩44,690 | ₩44,487 | ₩44,529 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,966 | ₩44,294 | ₩43,872 | ₩44,234 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,497 | ₩43,685 | ₩43,437 | ₩43,658 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,988 | ₩43,001 | ₩42,787 | ₩42,787 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩43,041 | ₩43,115 | ₩42,948 | ₩42,948 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,814 | ₩42,907 | ₩42,727 | ₩42,894 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,988 | ₩43,108 | ₩42,887 | ₩43,108 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩43,149 | ₩43,202 | ₩43,086 | ₩43,189 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,854 | ₩43,135 | ₩42,807 | ₩43,135 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,787 | ₩42,827 | ₩42,653 | ₩42,827 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,371 | ₩42,680 | ₩42,371 | ₩42,599 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩42,144 | ₩42,326 | ₩42,030 | ₩42,170 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,184 | ₩42,184 | ₩41,594 | ₩41,621 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩42,077 | ₩42,184 | ₩41,889 | ₩42,063 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,760 | ₩42,760 | ₩42,371 | ₩42,385 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,907 | ₩42,934 | ₩42,278 | ₩42,412 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,787 | ₩43,001 | ₩42,613 | ₩42,988 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,626 | ₩42,991 | ₩42,505 | ₩42,921 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,412 | ₩42,566 | ₩42,345 | ₩42,546 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,800 | ₩42,800 | ₩42,479 | ₩42,633 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,907 | ₩43,048 | ₩42,579 | ₩42,626 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,773 | ₩42,773 | ₩42,526 | ₩42,666 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,492 | ₩42,622 | ₩42,378 | ₩42,613 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,505 | ₩42,599 | ₩42,371 | ₩42,532 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,452 | ₩42,593 | ₩42,398 | ₩42,465 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,465 | ₩42,599 | ₩42,378 | ₩42,599 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,224 | ₩42,438 | ₩42,144 | ₩42,345 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,728 | ₩41,990 | ₩41,346 | ₩41,969 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,206 | ₩41,681 | ₩41,165 | ₩41,648 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,871 | ₩41,320 | ₩40,562 | ₩41,112 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,237 | ₩42,251 | ₩40,911 | ₩40,978 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,567 | ₩41,943 | ₩41,447 | ₩41,742 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,621 | ₩41,902 | ₩41,407 | ₩41,728 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,251 | ₩42,499 | ₩41,916 | ₩42,063 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩42,023 | ₩42,586 | ₩41,916 | ₩42,398 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩43,122 | ₩43,122 | ₩42,392 | ₩42,492 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩43,175 | ₩43,175 | ₩42,954 | ₩43,082 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,907 | ₩43,068 | ₩42,800 | ₩43,028 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,747 | ₩42,921 | ₩42,572 | ₩42,907 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,889 | ₩42,130 | ₩41,567 | ₩42,130 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,559 | ₩42,559 | ₩42,077 | ₩42,170 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,264 | ₩42,693 | ₩42,264 | ₩42,559 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,278 | ₩42,559 | ₩42,157 | ₩42,197 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,934 | ₩42,954 | ₩42,720 | ₩42,881 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,706 | ₩42,747 | ₩42,418 | ₩42,626 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,706 | ₩42,894 | ₩42,613 | ₩42,653 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,229 | ₩43,336 | ₩42,961 | ₩43,162 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,814 | ₩42,968 | ₩42,747 | ₩42,921 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,706 | ₩42,861 | ₩42,673 | ₩42,854 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,331 | ₩42,412 | ₩42,278 | ₩42,304 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,862 | ₩42,224 | ₩41,862 | ₩42,144 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,956 | ₩42,103 | ₩41,561 | ₩41,809 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩42,077 | ₩42,090 | ₩41,902 | ₩41,902 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩42,117 | ₩42,398 | ₩42,117 | ₩42,358 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,581 | ₩41,876 | ₩41,541 | ₩41,822 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,956 | ₩42,012 | ₩41,541 | ₩41,742 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,675 | ₩41,755 | ₩41,366 | ₩41,608 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,790 | ₩41,366 | ₩40,710 | ₩41,139 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,326 | ₩41,487 | ₩41,165 | ₩41,366 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,795 | ₩41,835 | ₩40,489 | ₩40,549 | -2.98% | 85.5만 |
|---|