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 | ₩48,847 | ₩48,874 | ₩48,647 | ₩48,807 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,647 | ₩48,834 | ₩48,126 | ₩48,353 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,154 | ₩49,368 | ₩48,967 | ₩49,248 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,170 | ₩50,190 | ₩49,876 | ₩49,889 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,729 | ₩50,297 | ₩49,729 | ₩50,197 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,074 | ₩49,288 | ₩48,874 | ₩49,275 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,620 | ₩48,754 | ₩48,187 | ₩48,647 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,101 | ₩49,101 | ₩48,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,700 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,074 | ₩49,194 | ₩48,860 | ₩49,141 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩48,994 | ₩49,248 | ₩48,607 | ₩48,994 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,368 | ₩49,609 | ₩49,128 | ₩49,515 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,154 | ₩49,402 | ₩48,860 | ₩49,181 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩49,876 | ₩49,876 | ₩49,215 | ₩49,395 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,836 | ₩50,364 | ₩49,822 | ₩50,263 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,515 | ₩50,009 | ₩49,395 | ₩49,943 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,820 | ₩48,901 | ₩48,553 | ₩48,901 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,673 | ₩48,887 | ₩48,593 | ₩48,820 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,393 | ₩48,480 | ₩47,639 | ₩47,992 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,379 | ₩48,379 | ₩47,952 | ₩48,072 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,299 | ₩48,660 | ₩48,166 | ₩48,393 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,622 | ₩49,622 | ₩49,361 | ₩49,408 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩48,994 | ₩49,228 | ₩48,860 | ₩48,967 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩49,903 | ₩50,023 | ₩49,582 | ₩49,729 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,076 | ₩50,223 | ₩49,948 | ₩49,969 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,328 | ₩49,822 | ₩49,328 | ₩49,796 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,114 | ₩49,288 | ₩48,794 | ₩49,248 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,727 | ₩48,967 | ₩48,673 | ₩48,954 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,780 | ₩48,941 | ₩48,426 | ₩48,607 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,221 | ₩49,221 | ₩48,834 | ₩48,967 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,635 | ₩49,716 | ₩49,080 | ₩49,194 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,528 | ₩49,569 | ₩49,281 | ₩49,569 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,395 | ₩49,528 | ₩49,248 | ₩49,315 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,181 | ₩49,462 | ₩49,061 | ₩49,448 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩48,954 | ₩48,954 | ₩48,607 | ₩48,807 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,395 | ₩49,448 | ₩49,192 | ₩49,328 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,486 | ₩48,967 | ₩48,486 | ₩48,794 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩48,887 | ₩48,887 | ₩48,446 | ₩48,647 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,780 | ₩48,894 | ₩48,266 | ₩48,339 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,515 | ₩49,849 | ₩49,495 | ₩49,542 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,488 | ₩49,502 | ₩49,121 | ₩49,248 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,208 | ₩49,475 | ₩49,101 | ₩49,315 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,341 | ₩49,341 | ₩48,994 | ₩49,034 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩48,941 | ₩48,941 | ₩48,526 | ₩48,647 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,794 | ₩48,906 | ₩48,660 | ₩48,727 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,114 | ₩49,114 | ₩48,567 | ₩48,901 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,500 | ₩48,961 | ₩48,353 | ₩48,620 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,288 | ₩49,462 | ₩48,941 | ₩48,943 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,713 | ₩49,248 | ₩48,673 | ₩49,141 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,658 | ₩48,112 | ₩47,498 | ₩48,072 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,179 | ₩48,206 | ₩47,190 | ₩47,658 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩46,870 | ₩47,671 | ₩46,795 | ₩47,645 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,362 | ₩46,936 | ₩45,694 | ₩45,868 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,389 | ₩46,843 | ₩46,121 | ₩46,629 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,538 | ₩47,538 | ₩46,683 | ₩47,097 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,351 | ₩47,498 | ₩46,883 | ₩46,977 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,511 | ₩47,832 | ₩47,153 | ₩47,551 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,778 | ₩48,166 | ₩47,778 | ₩48,005 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,845 | ₩48,219 | ₩47,698 | ₩48,192 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,271 | ₩47,417 | ₩47,003 | ₩47,057 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,322 | ₩47,230 | ₩46,041 | ₩46,843 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,671 | ₩47,778 | ₩47,197 | ₩47,364 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,526 | ₩48,593 | ₩47,685 | ₩48,259 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,286 | ₩48,513 | ₩48,086 | ₩48,353 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,206 | ₩48,246 | ₩47,571 | ₩47,658 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩48,914 | ₩49,168 | ₩48,607 | ₩49,061 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩48,860 | ₩49,174 | ₩48,727 | ₩49,047 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩47,898 | ₩48,473 | ₩47,671 | ₩48,473 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,807 | ₩48,874 | ₩48,179 | ₩48,433 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,355 | ₩49,687 | ₩49,295 | ₩49,595 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,074 | ₩49,408 | ₩47,812 | ₩48,299 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,261 | ₩49,435 | ₩48,820 | ₩48,847 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,408 | ₩50,056 | ₩49,297 | ₩50,050 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,834 | ₩49,348 | ₩48,206 | ₩49,328 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,393 | ₩49,081 | ₩48,246 | ₩48,767 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,849 | ₩49,849 | ₩48,700 | ₩49,194 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,727 | ₩49,029 | ₩48,377 | ₩48,740 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,700 | ₩49,300 | ₩48,607 | ₩48,687 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,092 | ₩51,105 | ₩50,731 | ₩50,918 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,370 | ₩50,838 | ₩50,263 | ₩50,744 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩49,996 | ₩50,343 | ₩49,241 | ₩49,315 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩49,916 | ₩50,083 | ₩49,355 | ₩49,395 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩49,863 | ₩50,123 | ₩49,809 | ₩50,023 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,433 | ₩48,819 | ₩48,072 | ₩48,633 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩47,003 | ₩48,500 | ₩46,896 | ₩48,486 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,070 | ₩47,651 | ₩46,469 | ₩46,536 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,192 | ₩48,420 | ₩46,188 | ₩47,471 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,605 | ₩47,752 | ₩47,297 | ₩47,377 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,099 | ₩48,139 | ₩46,482 | ₩46,602 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩48,927 | ₩49,500 | ₩48,727 | ₩49,341 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩50,036 | ₩50,076 | ₩49,361 | ₩49,502 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩49,916 | ₩50,237 | ₩49,782 | ₩50,183 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,221 | ₩49,929 | ₩49,061 | ₩49,716 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,368 | ₩49,475 | ₩49,074 | ₩49,194 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,754 | ₩49,522 | ₩48,580 | ₩49,382 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,235 | ₩49,275 | ₩48,687 | ₩49,034 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,540 | ₩48,927 | ₩48,486 | ₩48,847 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,765 | ₩47,792 | ₩47,464 | ₩47,511 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,257 | ₩47,992 | ₩47,150 | ₩47,792 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,856 | ₩47,524 | ₩46,669 | ₩47,484 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,349 | ₩46,950 | ₩46,135 | ₩46,509 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,484 | ₩47,484 | ₩46,602 | ₩46,990 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,417 | ₩47,551 | ₩47,083 | ₩47,244 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,246 | ₩48,640 | ₩48,172 | ₩48,553 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩47,979 | ₩48,486 | ₩47,698 | ₩48,326 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,805 | ₩47,925 | ₩47,070 | ₩47,671 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,713 | ₩48,834 | ₩48,567 | ₩48,687 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,526 | ₩48,727 | ₩48,440 | ₩48,700 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,794 | ₩48,819 | ₩47,965 | ₩48,072 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,179 | ₩48,713 | ₩48,099 | ₩48,700 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩46,990 | ₩47,224 | ₩46,883 | ₩47,097 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,749 | ₩46,930 | ₩46,228 | ₩46,482 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,549 | ₩46,936 | ₩46,509 | ₩46,602 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,215 | ₩46,623 | ₩45,854 | ₩46,536 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩45,988 | ₩45,988 | ₩45,494 | ₩45,640 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,828 | ₩46,040 | ₩45,520 | ₩45,868 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,629 | ₩46,696 | ₩46,322 | ₩46,389 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,095 | ₩46,496 | ₩45,975 | ₩46,456 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,068 | ₩46,262 | ₩45,240 | ₩45,681 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,202 | ₩46,456 | ₩46,121 | ₩46,402 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,482 | ₩46,522 | ₩45,707 | ₩45,721 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,549 | ₩46,562 | ₩46,248 | ₩46,509 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,856 | ₩47,137 | ₩46,696 | ₩46,830 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,242 | ₩46,242 | ₩45,921 | ₩46,055 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,175 | ₩46,175 | ₩45,894 | ₩46,135 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,801 | ₩46,202 | ₩45,774 | ₩46,162 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,759 | ₩45,427 | ₩44,705 | ₩45,407 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,253 | ₩45,360 | ₩44,972 | ₩45,119 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,518 | ₩44,972 | ₩44,298 | ₩44,852 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩44,972 | ₩45,146 | ₩44,425 | ₩44,825 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,407 | ₩42,634 | ₩41,906 | ₩42,634 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,421 | ₩42,661 | ₩42,274 | ₩42,541 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,499 | ₩42,501 | ₩41,432 | ₩42,247 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,501 | ₩42,935 | ₩42,441 | ₩42,621 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩40,978 | ₩42,180 | ₩40,908 | ₩42,180 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,071 | ₩41,071 | ₩40,256 | ₩40,450 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,111 | ₩41,285 | ₩40,730 | ₩40,871 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩41,899 | ₩42,060 | ₩41,231 | ₩41,231 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,701 | ₩42,848 | ₩42,407 | ₩42,661 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,699 | ₩42,254 | ₩41,659 | ₩42,046 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,073 | ₩42,835 | ₩42,013 | ₩42,407 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,180 | ₩42,193 | ₩41,004 | ₩41,231 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,753 | ₩42,621 | ₩41,619 | ₩42,461 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,115 | ₩43,236 | ₩42,514 | ₩42,514 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,396 | ₩43,501 | ₩43,169 | ₩43,316 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩42,915 | ₩43,249 | ₩42,861 | ₩43,115 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,861 | ₩43,020 | ₩42,080 | ₩42,153 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,289 | ₩43,289 | ₩42,461 | ₩42,608 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,864 | ₩44,104 | ₩43,676 | ₩43,917 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,064 | ₩44,759 | ₩43,810 | ₩44,051 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,554 | ₩43,810 | ₩42,207 | ₩43,770 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩42,902 | ₩43,396 | ₩42,768 | ₩43,075 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩43,997 | ₩44,251 | ₩43,062 | ₩43,650 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,184 | ₩44,739 | ₩43,964 | ₩44,518 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,556 | ₩44,131 | ₩42,835 | ₩43,904 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,119 | ₩45,801 | ₩45,114 | ₩45,640 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,095 | ₩46,335 | ₩45,961 | ₩46,242 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩46,870 | ₩46,870 | ₩45,995 | ₩46,469 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,803 | ₩46,923 | ₩46,636 | ₩46,896 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,148 | ₩46,636 | ₩46,001 | ₩46,576 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,402 | ₩46,522 | ₩45,934 | ₩46,068 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,774 | ₩46,576 | ₩45,758 | ₩46,576 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,640 | ₩45,828 | ₩45,480 | ₩45,828 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩45,948 | ₩46,415 | ₩45,854 | ₩46,041 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,547 | ₩45,849 | ₩45,186 | ₩45,707 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,734 | ₩45,901 | ₩45,351 | ₩45,761 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,616 | ₩46,629 | ₩45,721 | ₩45,814 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,362 | ₩46,509 | ₩45,953 | ₩46,415 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,148 | ₩46,214 | ₩45,908 | ₩46,015 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,587 | ₩46,121 | ₩45,560 | ₩46,041 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,799 | ₩45,480 | ₩44,792 | ₩45,467 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,331 | ₩44,672 | ₩44,064 | ₩44,211 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,413 | ₩45,413 | ₩44,278 | ₩44,572 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,587 | ₩45,701 | ₩44,759 | ₩45,200 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,719 | ₩45,467 | ₩44,719 | ₩45,347 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,534 | ₩45,600 | ₩44,785 | ₩44,986 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩45,934 | ₩45,983 | ₩44,972 | ₩45,721 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩45,908 | ₩45,921 | ₩45,546 | ₩45,727 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,480 | ₩45,761 | ₩45,453 | ₩45,694 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,772 | ₩45,093 | ₩44,772 | ₩44,986 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,532 | ₩44,852 | ₩44,425 | ₩44,852 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,665 | ₩44,745 | ₩44,505 | ₩44,612 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,184 | ₩44,538 | ₩43,984 | ₩44,344 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩43,984 | ₩44,211 | ₩43,829 | ₩43,877 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,585 | ₩44,618 | ₩44,311 | ₩44,598 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,732 | ₩44,839 | ₩44,558 | ₩44,625 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,491 | ₩44,491 | ₩44,144 | ₩44,398 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,772 | ₩44,772 | ₩44,410 | ₩44,532 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,411 | ₩44,839 | ₩44,358 | ₩44,799 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,211 | ₩44,411 | ₩44,057 | ₩44,358 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,091 | ₩44,104 | ₩43,910 | ₩44,064 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,251 | ₩44,278 | ₩44,064 | ₩44,104 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,371 | ₩44,558 | ₩44,357 | ₩44,398 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,837 | ₩44,164 | ₩43,743 | ₩44,104 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,369 | ₩43,556 | ₩43,309 | ₩43,529 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,861 | ₩42,875 | ₩42,661 | ₩42,661 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩42,915 | ₩42,988 | ₩42,821 | ₩42,821 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,688 | ₩42,781 | ₩42,601 | ₩42,768 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,861 | ₩42,982 | ₩42,761 | ₩42,982 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩43,022 | ₩43,075 | ₩42,959 | ₩43,062 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,728 | ₩43,008 | ₩42,681 | ₩43,008 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,661 | ₩42,701 | ₩42,527 | ₩42,701 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,247 | ₩42,554 | ₩42,247 | ₩42,474 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩42,020 | ₩42,201 | ₩41,906 | ₩42,046 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,060 | ₩42,060 | ₩41,472 | ₩41,499 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩41,953 | ₩42,060 | ₩41,766 | ₩41,940 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,634 | ₩42,634 | ₩42,247 | ₩42,260 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,781 | ₩42,808 | ₩42,153 | ₩42,287 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,661 | ₩42,875 | ₩42,487 | ₩42,861 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,501 | ₩42,864 | ₩42,380 | ₩42,795 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,287 | ₩42,441 | ₩42,220 | ₩42,421 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,674 | ₩42,674 | ₩42,354 | ₩42,507 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,781 | ₩42,922 | ₩42,454 | ₩42,501 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,648 | ₩42,648 | ₩42,400 | ₩42,541 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,367 | ₩42,497 | ₩42,254 | ₩42,487 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,380 | ₩42,474 | ₩42,247 | ₩42,407 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,327 | ₩42,467 | ₩42,274 | ₩42,340 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,340 | ₩42,474 | ₩42,254 | ₩42,474 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,100 | ₩42,314 | ₩42,020 | ₩42,220 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,606 | ₩41,866 | ₩41,225 | ₩41,846 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,084 | ₩41,559 | ₩41,044 | ₩41,525 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,750 | ₩41,198 | ₩40,443 | ₩40,991 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,113 | ₩42,127 | ₩40,791 | ₩40,857 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,445 | ₩41,819 | ₩41,325 | ₩41,619 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,499 | ₩41,779 | ₩41,285 | ₩41,606 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,127 | ₩42,374 | ₩41,793 | ₩41,940 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩41,899 | ₩42,461 | ₩41,793 | ₩42,274 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩42,995 | ₩42,995 | ₩42,267 | ₩42,367 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩43,048 | ₩43,048 | ₩42,828 | ₩42,955 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,781 | ₩42,942 | ₩42,674 | ₩42,902 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,621 | ₩42,795 | ₩42,447 | ₩42,781 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,766 | ₩42,006 | ₩41,445 | ₩42,006 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,434 | ₩42,434 | ₩41,953 | ₩42,046 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,140 | ₩42,568 | ₩42,140 | ₩42,434 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,153 | ₩42,434 | ₩42,033 | ₩42,073 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,808 | ₩42,828 | ₩42,594 | ₩42,755 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,581 | ₩42,621 | ₩42,294 | ₩42,501 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,581 | ₩42,768 | ₩42,487 | ₩42,527 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,102 | ₩43,209 | ₩42,835 | ₩43,035 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,688 | ₩42,841 | ₩42,621 | ₩42,795 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,581 | ₩42,735 | ₩42,547 | ₩42,728 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,207 | ₩42,287 | ₩42,153 | ₩42,180 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,739 | ₩42,100 | ₩41,739 | ₩42,020 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,833 | ₩41,980 | ₩41,439 | ₩41,686 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩41,953 | ₩41,966 | ₩41,779 | ₩41,779 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩41,993 | ₩42,274 | ₩41,993 | ₩42,233 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,459 | ₩41,753 | ₩41,418 | ₩41,699 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,833 | ₩41,889 | ₩41,418 | ₩41,619 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,552 | ₩41,632 | ₩41,245 | ₩41,485 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,670 | ₩41,245 | ₩40,590 | ₩41,018 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,205 | ₩41,365 | ₩41,044 | ₩41,245 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,672 | ₩41,712 | ₩40,370 | ₩40,430 | -2.98% | 85.5만 |
|---|