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 | ₩48,781 | ₩48,808 | ₩48,581 | ₩48,741 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,581 | ₩48,768 | ₩48,061 | ₩48,288 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,088 | ₩49,302 | ₩48,901 | ₩49,182 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,102 | ₩50,122 | ₩49,809 | ₩49,822 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,662 | ₩50,229 | ₩49,662 | ₩50,129 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,008 | ₩49,222 | ₩48,808 | ₩49,208 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,554 | ₩48,688 | ₩48,122 | ₩48,581 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,035 | ₩49,035 | ₩48,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,635 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,008 | ₩49,128 | ₩48,795 | ₩49,075 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩48,928 | ₩49,182 | ₩48,541 | ₩48,928 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,302 | ₩49,542 | ₩49,061 | ₩49,448 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,088 | ₩49,335 | ₩48,795 | ₩49,115 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩49,809 | ₩49,809 | ₩49,148 | ₩49,328 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,769 | ₩50,296 | ₩49,755 | ₩50,196 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,448 | ₩49,942 | ₩49,328 | ₩49,875 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,755 | ₩48,835 | ₩48,488 | ₩48,835 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,608 | ₩48,821 | ₩48,528 | ₩48,755 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,328 | ₩48,414 | ₩47,575 | ₩47,927 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,314 | ₩48,314 | ₩47,887 | ₩48,007 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,234 | ₩48,594 | ₩48,101 | ₩48,328 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,555 | ₩49,555 | ₩49,295 | ₩49,342 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩48,928 | ₩49,162 | ₩48,795 | ₩48,901 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩49,835 | ₩49,955 | ₩49,515 | ₩49,662 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,009 | ₩50,156 | ₩49,881 | ₩49,902 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,262 | ₩49,755 | ₩49,262 | ₩49,729 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,048 | ₩49,222 | ₩48,728 | ₩49,182 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,661 | ₩48,901 | ₩48,608 | ₩48,888 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,715 | ₩48,875 | ₩48,361 | ₩48,541 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,155 | ₩49,155 | ₩48,768 | ₩48,901 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,569 | ₩49,649 | ₩49,013 | ₩49,128 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,462 | ₩49,502 | ₩49,215 | ₩49,502 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,328 | ₩49,462 | ₩49,182 | ₩49,248 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,115 | ₩49,395 | ₩48,995 | ₩49,382 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩48,888 | ₩48,888 | ₩48,541 | ₩48,741 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,328 | ₩49,382 | ₩49,126 | ₩49,262 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,421 | ₩48,901 | ₩48,421 | ₩48,728 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩48,821 | ₩48,821 | ₩48,381 | ₩48,581 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,715 | ₩48,828 | ₩48,201 | ₩48,274 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,448 | ₩49,782 | ₩49,428 | ₩49,475 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,422 | ₩49,435 | ₩49,055 | ₩49,182 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,142 | ₩49,408 | ₩49,035 | ₩49,248 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,275 | ₩49,275 | ₩48,928 | ₩48,968 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩48,875 | ₩48,875 | ₩48,461 | ₩48,581 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,728 | ₩48,840 | ₩48,594 | ₩48,661 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,048 | ₩49,048 | ₩48,501 | ₩48,835 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,434 | ₩48,895 | ₩48,288 | ₩48,554 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,222 | ₩49,395 | ₩48,875 | ₩48,877 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,648 | ₩49,182 | ₩48,608 | ₩49,075 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,594 | ₩48,047 | ₩47,434 | ₩48,007 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,114 | ₩48,141 | ₩47,127 | ₩47,594 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩46,807 | ₩47,607 | ₩46,732 | ₩47,580 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,300 | ₩46,873 | ₩45,632 | ₩45,806 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,326 | ₩46,780 | ₩46,059 | ₩46,566 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,474 | ₩47,474 | ₩46,620 | ₩47,033 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,287 | ₩47,434 | ₩46,820 | ₩46,913 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,447 | ₩47,767 | ₩47,089 | ₩47,487 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,714 | ₩48,101 | ₩47,714 | ₩47,941 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,781 | ₩48,154 | ₩47,634 | ₩48,127 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,207 | ₩47,354 | ₩46,940 | ₩46,993 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,259 | ₩47,167 | ₩45,979 | ₩46,780 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,607 | ₩47,714 | ₩47,133 | ₩47,300 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,461 | ₩48,528 | ₩47,620 | ₩48,194 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,221 | ₩48,448 | ₩48,021 | ₩48,288 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,141 | ₩48,181 | ₩47,507 | ₩47,594 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩48,848 | ₩49,102 | ₩48,541 | ₩48,995 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩48,795 | ₩49,108 | ₩48,661 | ₩48,981 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩47,834 | ₩48,408 | ₩47,607 | ₩48,408 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,741 | ₩48,808 | ₩48,114 | ₩48,368 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,288 | ₩49,621 | ₩49,228 | ₩49,528 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,008 | ₩49,342 | ₩47,747 | ₩48,234 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,195 | ₩49,368 | ₩48,755 | ₩48,781 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,342 | ₩49,989 | ₩49,231 | ₩49,982 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,768 | ₩49,282 | ₩48,141 | ₩49,262 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,328 | ₩49,015 | ₩48,181 | ₩48,701 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,782 | ₩49,782 | ₩48,635 | ₩49,128 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,661 | ₩48,963 | ₩48,312 | ₩48,675 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,635 | ₩49,234 | ₩48,541 | ₩48,621 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,023 | ₩51,036 | ₩50,663 | ₩50,849 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,302 | ₩50,769 | ₩50,196 | ₩50,676 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩49,929 | ₩50,276 | ₩49,175 | ₩49,248 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩49,849 | ₩50,015 | ₩49,288 | ₩49,328 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩49,795 | ₩50,056 | ₩49,742 | ₩49,955 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,368 | ₩48,753 | ₩48,007 | ₩48,568 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩46,940 | ₩48,434 | ₩46,833 | ₩48,421 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,007 | ₩47,587 | ₩46,406 | ₩46,473 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,127 | ₩48,354 | ₩46,126 | ₩47,407 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,540 | ₩47,687 | ₩47,234 | ₩47,314 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,034 | ₩48,074 | ₩46,420 | ₩46,540 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩48,861 | ₩49,434 | ₩48,661 | ₩49,275 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩49,969 | ₩50,009 | ₩49,295 | ₩49,435 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩49,849 | ₩50,169 | ₩49,715 | ₩50,116 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,155 | ₩49,862 | ₩48,995 | ₩49,649 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,302 | ₩49,408 | ₩49,008 | ₩49,128 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,688 | ₩49,455 | ₩48,514 | ₩49,315 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,168 | ₩49,208 | ₩48,621 | ₩48,968 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,474 | ₩48,861 | ₩48,421 | ₩48,781 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,701 | ₩47,727 | ₩47,400 | ₩47,447 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,193 | ₩47,927 | ₩47,087 | ₩47,727 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,793 | ₩47,460 | ₩46,606 | ₩47,420 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,286 | ₩46,887 | ₩46,073 | ₩46,446 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,420 | ₩47,420 | ₩46,540 | ₩46,927 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,354 | ₩47,487 | ₩47,020 | ₩47,180 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,181 | ₩48,574 | ₩48,107 | ₩48,488 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩47,914 | ₩48,421 | ₩47,634 | ₩48,261 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,741 | ₩47,861 | ₩47,007 | ₩47,607 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,648 | ₩48,768 | ₩48,501 | ₩48,621 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,461 | ₩48,661 | ₩48,374 | ₩48,635 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,728 | ₩48,753 | ₩47,901 | ₩48,007 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,114 | ₩48,648 | ₩48,034 | ₩48,635 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩46,927 | ₩47,160 | ₩46,820 | ₩47,033 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,686 | ₩46,867 | ₩46,166 | ₩46,420 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,486 | ₩46,873 | ₩46,446 | ₩46,540 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,153 | ₩46,560 | ₩45,792 | ₩46,473 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩45,926 | ₩45,926 | ₩45,432 | ₩45,579 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,766 | ₩45,978 | ₩45,459 | ₩45,806 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,566 | ₩46,633 | ₩46,259 | ₩46,326 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,033 | ₩46,433 | ₩45,913 | ₩46,393 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,006 | ₩46,199 | ₩45,179 | ₩45,619 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,139 | ₩46,393 | ₩46,059 | ₩46,340 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,420 | ₩46,460 | ₩45,646 | ₩45,659 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,486 | ₩46,500 | ₩46,186 | ₩46,446 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,793 | ₩47,073 | ₩46,633 | ₩46,767 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,179 | ₩46,179 | ₩45,859 | ₩45,993 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,113 | ₩46,113 | ₩45,833 | ₩46,073 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,739 | ₩46,139 | ₩45,712 | ₩46,099 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,698 | ₩45,366 | ₩44,645 | ₩45,346 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,192 | ₩45,299 | ₩44,912 | ₩45,059 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,458 | ₩44,912 | ₩44,238 | ₩44,792 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩44,912 | ₩45,085 | ₩44,365 | ₩44,765 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,350 | ₩42,577 | ₩41,850 | ₩42,577 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,363 | ₩42,604 | ₩42,217 | ₩42,483 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,443 | ₩42,443 | ₩41,376 | ₩42,190 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,443 | ₩42,877 | ₩42,383 | ₩42,564 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩40,922 | ₩42,123 | ₩40,853 | ₩42,123 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,016 | ₩41,016 | ₩40,202 | ₩40,395 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,056 | ₩41,229 | ₩40,676 | ₩40,816 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩41,843 | ₩42,003 | ₩41,176 | ₩41,176 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,644 | ₩42,790 | ₩42,350 | ₩42,604 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,643 | ₩42,197 | ₩41,603 | ₩41,990 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,016 | ₩42,777 | ₩41,956 | ₩42,350 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,123 | ₩42,137 | ₩40,949 | ₩41,176 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,696 | ₩42,564 | ₩41,563 | ₩42,403 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,057 | ₩43,177 | ₩42,457 | ₩42,457 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,337 | ₩43,443 | ₩43,111 | ₩43,257 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩42,857 | ₩43,191 | ₩42,804 | ₩43,057 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,804 | ₩42,962 | ₩42,023 | ₩42,097 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,231 | ₩43,231 | ₩42,403 | ₩42,550 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,804 | ₩44,045 | ₩43,618 | ₩43,858 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,005 | ₩44,698 | ₩43,751 | ₩43,991 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,497 | ₩43,751 | ₩42,150 | ₩43,711 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩42,844 | ₩43,337 | ₩42,710 | ₩43,017 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩43,938 | ₩44,191 | ₩43,004 | ₩43,591 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,125 | ₩44,678 | ₩43,904 | ₩44,458 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,498 | ₩44,071 | ₩42,777 | ₩43,844 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,059 | ₩45,739 | ₩45,053 | ₩45,579 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,033 | ₩46,273 | ₩45,899 | ₩46,179 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩46,807 | ₩46,807 | ₩45,933 | ₩46,406 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,740 | ₩46,860 | ₩46,573 | ₩46,833 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,086 | ₩46,573 | ₩45,939 | ₩46,513 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,340 | ₩46,460 | ₩45,873 | ₩46,006 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,712 | ₩46,513 | ₩45,696 | ₩46,513 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,579 | ₩45,766 | ₩45,419 | ₩45,766 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩45,886 | ₩46,353 | ₩45,792 | ₩45,979 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,486 | ₩45,787 | ₩45,125 | ₩45,646 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,672 | ₩45,839 | ₩45,289 | ₩45,699 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,553 | ₩46,566 | ₩45,659 | ₩45,752 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,300 | ₩46,446 | ₩45,891 | ₩46,353 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,086 | ₩46,151 | ₩45,846 | ₩45,953 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,526 | ₩46,059 | ₩45,499 | ₩45,979 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,738 | ₩45,419 | ₩44,732 | ₩45,406 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,271 | ₩44,612 | ₩44,005 | ₩44,151 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,352 | ₩45,352 | ₩44,218 | ₩44,512 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,526 | ₩45,639 | ₩44,698 | ₩45,139 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,658 | ₩45,406 | ₩44,658 | ₩45,285 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,472 | ₩45,539 | ₩44,725 | ₩44,925 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩45,873 | ₩45,921 | ₩44,912 | ₩45,659 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩45,846 | ₩45,859 | ₩45,484 | ₩45,666 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,419 | ₩45,699 | ₩45,392 | ₩45,632 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,712 | ₩45,032 | ₩44,712 | ₩44,925 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,472 | ₩44,792 | ₩44,365 | ₩44,792 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,605 | ₩44,685 | ₩44,445 | ₩44,552 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,125 | ₩44,478 | ₩43,924 | ₩44,285 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩43,924 | ₩44,151 | ₩43,770 | ₩43,818 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,525 | ₩44,558 | ₩44,251 | ₩44,538 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,672 | ₩44,778 | ₩44,498 | ₩44,565 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,432 | ₩44,432 | ₩44,085 | ₩44,338 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,712 | ₩44,712 | ₩44,350 | ₩44,472 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,351 | ₩44,778 | ₩44,298 | ₩44,738 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,151 | ₩44,351 | ₩43,998 | ₩44,298 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,031 | ₩44,045 | ₩43,851 | ₩44,005 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,191 | ₩44,218 | ₩44,005 | ₩44,045 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,311 | ₩44,498 | ₩44,297 | ₩44,338 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,778 | ₩44,105 | ₩43,684 | ₩44,045 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,311 | ₩43,498 | ₩43,251 | ₩43,471 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,804 | ₩42,817 | ₩42,604 | ₩42,604 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩42,857 | ₩42,930 | ₩42,764 | ₩42,764 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,630 | ₩42,724 | ₩42,544 | ₩42,710 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,804 | ₩42,924 | ₩42,704 | ₩42,924 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩42,964 | ₩43,017 | ₩42,901 | ₩43,004 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,670 | ₩42,950 | ₩42,624 | ₩42,950 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,604 | ₩42,644 | ₩42,470 | ₩42,644 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,190 | ₩42,497 | ₩42,190 | ₩42,417 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩41,963 | ₩42,145 | ₩41,850 | ₩41,990 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,003 | ₩42,003 | ₩41,416 | ₩41,443 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩41,896 | ₩42,003 | ₩41,710 | ₩41,883 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,577 | ₩42,577 | ₩42,190 | ₩42,203 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,724 | ₩42,750 | ₩42,097 | ₩42,230 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,604 | ₩42,817 | ₩42,430 | ₩42,804 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,443 | ₩42,806 | ₩42,323 | ₩42,737 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,230 | ₩42,383 | ₩42,163 | ₩42,363 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,617 | ₩42,617 | ₩42,297 | ₩42,450 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,724 | ₩42,864 | ₩42,397 | ₩42,443 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,590 | ₩42,590 | ₩42,343 | ₩42,483 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,310 | ₩42,439 | ₩42,197 | ₩42,430 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,323 | ₩42,417 | ₩42,190 | ₩42,350 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,270 | ₩42,410 | ₩42,217 | ₩42,283 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,283 | ₩42,417 | ₩42,197 | ₩42,417 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,043 | ₩42,257 | ₩41,963 | ₩42,163 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,549 | ₩41,810 | ₩41,169 | ₩41,790 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,029 | ₩41,503 | ₩40,989 | ₩41,469 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,696 | ₩41,143 | ₩40,389 | ₩40,936 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,057 | ₩42,070 | ₩40,736 | ₩40,802 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,389 | ₩41,763 | ₩41,269 | ₩41,563 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,443 | ₩41,723 | ₩41,229 | ₩41,549 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,070 | ₩42,317 | ₩41,736 | ₩41,883 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩41,843 | ₩42,403 | ₩41,736 | ₩42,217 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩42,937 | ₩42,937 | ₩42,210 | ₩42,310 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩42,991 | ₩42,991 | ₩42,770 | ₩42,897 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,724 | ₩42,884 | ₩42,617 | ₩42,844 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,564 | ₩42,737 | ₩42,390 | ₩42,724 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,710 | ₩41,950 | ₩41,389 | ₩41,950 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,377 | ₩42,377 | ₩41,896 | ₩41,990 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,083 | ₩42,510 | ₩42,083 | ₩42,377 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,097 | ₩42,377 | ₩41,976 | ₩42,016 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,750 | ₩42,770 | ₩42,537 | ₩42,697 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,524 | ₩42,564 | ₩42,237 | ₩42,443 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,524 | ₩42,710 | ₩42,430 | ₩42,470 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,044 | ₩43,151 | ₩42,777 | ₩42,977 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,630 | ₩42,784 | ₩42,564 | ₩42,737 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,524 | ₩42,677 | ₩42,490 | ₩42,670 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,150 | ₩42,230 | ₩42,097 | ₩42,123 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,683 | ₩42,043 | ₩41,683 | ₩41,963 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,776 | ₩41,923 | ₩41,383 | ₩41,630 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩41,896 | ₩41,910 | ₩41,723 | ₩41,723 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩41,936 | ₩42,217 | ₩41,936 | ₩42,177 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,403 | ₩41,696 | ₩41,363 | ₩41,643 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,776 | ₩41,832 | ₩41,363 | ₩41,563 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,496 | ₩41,576 | ₩41,189 | ₩41,429 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,615 | ₩41,189 | ₩40,535 | ₩40,962 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,149 | ₩41,309 | ₩40,989 | ₩41,189 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,616 | ₩41,656 | ₩40,315 | ₩40,375 | -2.98% | 85.5만 |
|---|