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 | ₩48,848 | ₩48,875 | ₩48,648 | ₩48,808 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,648 | ₩48,835 | ₩48,127 | ₩48,354 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,155 | ₩49,369 | ₩48,968 | ₩49,249 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,171 | ₩50,191 | ₩49,877 | ₩49,890 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,730 | ₩50,298 | ₩49,730 | ₩50,198 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,075 | ₩49,289 | ₩48,875 | ₩49,276 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,621 | ₩48,755 | ₩48,188 | ₩48,648 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,102 | ₩49,102 | ₩48,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,701 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,075 | ₩49,196 | ₩48,862 | ₩49,142 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩48,995 | ₩49,249 | ₩48,608 | ₩48,995 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,369 | ₩49,610 | ₩49,129 | ₩49,516 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,155 | ₩49,403 | ₩48,862 | ₩49,182 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩49,877 | ₩49,877 | ₩49,216 | ₩49,396 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,837 | ₩50,365 | ₩49,824 | ₩50,264 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,516 | ₩50,011 | ₩49,396 | ₩49,944 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,821 | ₩48,902 | ₩48,554 | ₩48,902 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,674 | ₩48,888 | ₩48,594 | ₩48,821 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,394 | ₩48,481 | ₩47,640 | ₩47,993 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,381 | ₩48,381 | ₩47,953 | ₩48,073 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,300 | ₩48,661 | ₩48,167 | ₩48,394 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,623 | ₩49,623 | ₩49,363 | ₩49,409 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩48,995 | ₩49,229 | ₩48,862 | ₩48,968 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩49,904 | ₩50,024 | ₩49,583 | ₩49,730 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,077 | ₩50,224 | ₩49,949 | ₩49,971 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,329 | ₩49,824 | ₩49,329 | ₩49,797 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,115 | ₩49,289 | ₩48,795 | ₩49,249 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,728 | ₩48,968 | ₩48,674 | ₩48,955 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,781 | ₩48,942 | ₩48,427 | ₩48,608 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,222 | ₩49,222 | ₩48,835 | ₩48,968 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,636 | ₩49,717 | ₩49,081 | ₩49,196 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,530 | ₩49,570 | ₩49,282 | ₩49,570 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,396 | ₩49,530 | ₩49,249 | ₩49,316 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,182 | ₩49,463 | ₩49,062 | ₩49,449 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩48,955 | ₩48,955 | ₩48,608 | ₩48,808 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,396 | ₩49,449 | ₩49,193 | ₩49,329 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,487 | ₩48,968 | ₩48,487 | ₩48,795 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩48,888 | ₩48,888 | ₩48,447 | ₩48,648 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,781 | ₩48,895 | ₩48,267 | ₩48,340 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,516 | ₩49,850 | ₩49,496 | ₩49,543 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,490 | ₩49,503 | ₩49,122 | ₩49,249 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,209 | ₩49,476 | ₩49,102 | ₩49,316 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,343 | ₩49,343 | ₩48,995 | ₩49,035 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩48,942 | ₩48,942 | ₩48,528 | ₩48,648 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,795 | ₩48,907 | ₩48,661 | ₩48,728 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,115 | ₩49,115 | ₩48,568 | ₩48,902 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,501 | ₩48,962 | ₩48,354 | ₩48,621 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,289 | ₩49,463 | ₩48,942 | ₩48,944 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,715 | ₩49,249 | ₩48,674 | ₩49,142 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,659 | ₩48,113 | ₩47,499 | ₩48,073 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,180 | ₩48,207 | ₩47,191 | ₩47,659 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩46,871 | ₩47,672 | ₩46,796 | ₩47,646 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,363 | ₩46,938 | ₩45,695 | ₩45,869 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,390 | ₩46,844 | ₩46,123 | ₩46,630 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,539 | ₩47,539 | ₩46,684 | ₩47,098 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,352 | ₩47,499 | ₩46,884 | ₩46,978 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,512 | ₩47,833 | ₩47,154 | ₩47,552 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,779 | ₩48,167 | ₩47,779 | ₩48,006 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,846 | ₩48,220 | ₩47,699 | ₩48,193 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,272 | ₩47,419 | ₩47,004 | ₩47,058 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,323 | ₩47,231 | ₩46,042 | ₩46,844 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,672 | ₩47,779 | ₩47,198 | ₩47,365 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,528 | ₩48,594 | ₩47,686 | ₩48,260 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,287 | ₩48,514 | ₩48,087 | ₩48,354 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,207 | ₩48,247 | ₩47,572 | ₩47,659 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩48,915 | ₩49,169 | ₩48,608 | ₩49,062 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩48,862 | ₩49,176 | ₩48,728 | ₩49,049 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩47,900 | ₩48,474 | ₩47,672 | ₩48,474 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,808 | ₩48,875 | ₩48,180 | ₩48,434 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,356 | ₩49,689 | ₩49,296 | ₩49,596 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,075 | ₩49,409 | ₩47,813 | ₩48,300 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,262 | ₩49,436 | ₩48,821 | ₩48,848 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,409 | ₩50,057 | ₩49,298 | ₩50,051 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,835 | ₩49,349 | ₩48,207 | ₩49,329 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,394 | ₩49,082 | ₩48,247 | ₩48,768 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,850 | ₩49,850 | ₩48,701 | ₩49,196 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,728 | ₩49,030 | ₩48,378 | ₩48,741 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,701 | ₩49,301 | ₩48,608 | ₩48,688 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,093 | ₩51,106 | ₩50,732 | ₩50,919 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,371 | ₩50,839 | ₩50,264 | ₩50,745 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩49,997 | ₩50,345 | ₩49,242 | ₩49,316 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩49,917 | ₩50,084 | ₩49,356 | ₩49,396 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩49,864 | ₩50,124 | ₩49,810 | ₩50,024 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,434 | ₩48,820 | ₩48,073 | ₩48,634 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩47,004 | ₩48,501 | ₩46,897 | ₩48,487 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,071 | ₩47,652 | ₩46,470 | ₩46,537 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,193 | ₩48,421 | ₩46,189 | ₩47,472 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,606 | ₩47,753 | ₩47,298 | ₩47,378 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,100 | ₩48,140 | ₩46,483 | ₩46,604 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩48,928 | ₩49,502 | ₩48,728 | ₩49,343 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩50,037 | ₩50,077 | ₩49,363 | ₩49,503 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩49,917 | ₩50,238 | ₩49,783 | ₩50,184 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,222 | ₩49,930 | ₩49,062 | ₩49,717 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,369 | ₩49,476 | ₩49,075 | ₩49,196 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,755 | ₩49,523 | ₩48,581 | ₩49,383 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,236 | ₩49,276 | ₩48,688 | ₩49,035 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,541 | ₩48,928 | ₩48,487 | ₩48,848 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,766 | ₩47,793 | ₩47,465 | ₩47,512 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,258 | ₩47,993 | ₩47,151 | ₩47,793 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,857 | ₩47,525 | ₩46,670 | ₩47,485 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,350 | ₩46,951 | ₩46,136 | ₩46,510 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,485 | ₩47,485 | ₩46,604 | ₩46,991 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,419 | ₩47,552 | ₩47,085 | ₩47,245 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,247 | ₩48,641 | ₩48,173 | ₩48,554 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩47,980 | ₩48,487 | ₩47,699 | ₩48,327 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,806 | ₩47,926 | ₩47,071 | ₩47,672 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,715 | ₩48,835 | ₩48,568 | ₩48,688 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,528 | ₩48,728 | ₩48,441 | ₩48,701 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,795 | ₩48,820 | ₩47,966 | ₩48,073 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,180 | ₩48,715 | ₩48,100 | ₩48,701 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩46,991 | ₩47,225 | ₩46,884 | ₩47,098 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,750 | ₩46,931 | ₩46,229 | ₩46,483 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,550 | ₩46,938 | ₩46,510 | ₩46,604 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,216 | ₩46,624 | ₩45,855 | ₩46,537 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩45,989 | ₩45,989 | ₩45,495 | ₩45,642 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,829 | ₩46,041 | ₩45,521 | ₩45,869 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,630 | ₩46,697 | ₩46,323 | ₩46,390 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,096 | ₩46,497 | ₩45,976 | ₩46,457 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,069 | ₩46,263 | ₩45,241 | ₩45,682 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,203 | ₩46,457 | ₩46,123 | ₩46,403 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,483 | ₩46,523 | ₩45,708 | ₩45,722 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,550 | ₩46,563 | ₩46,249 | ₩46,510 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,857 | ₩47,138 | ₩46,697 | ₩46,831 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,243 | ₩46,243 | ₩45,922 | ₩46,056 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,176 | ₩46,176 | ₩45,895 | ₩46,136 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,802 | ₩46,203 | ₩45,775 | ₩46,163 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,760 | ₩45,428 | ₩44,706 | ₩45,408 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,254 | ₩45,361 | ₩44,973 | ₩45,120 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,519 | ₩44,973 | ₩44,299 | ₩44,853 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩44,973 | ₩45,147 | ₩44,426 | ₩44,826 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,408 | ₩42,635 | ₩41,907 | ₩42,635 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,421 | ₩42,662 | ₩42,275 | ₩42,542 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,500 | ₩42,502 | ₩41,433 | ₩42,248 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,502 | ₩42,936 | ₩42,442 | ₩42,622 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩40,978 | ₩42,181 | ₩40,909 | ₩42,181 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,072 | ₩41,072 | ₩40,257 | ₩40,451 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,112 | ₩41,286 | ₩40,731 | ₩40,872 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩41,900 | ₩42,061 | ₩41,232 | ₩41,232 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,702 | ₩42,849 | ₩42,408 | ₩42,662 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,700 | ₩42,254 | ₩41,660 | ₩42,047 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,074 | ₩42,836 | ₩42,014 | ₩42,408 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,181 | ₩42,194 | ₩41,005 | ₩41,232 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,753 | ₩42,622 | ₩41,620 | ₩42,462 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,116 | ₩43,237 | ₩42,515 | ₩42,515 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,397 | ₩43,502 | ₩43,170 | ₩43,317 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩42,916 | ₩43,250 | ₩42,862 | ₩43,116 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,862 | ₩43,021 | ₩42,081 | ₩42,154 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,290 | ₩43,290 | ₩42,462 | ₩42,609 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,864 | ₩44,105 | ₩43,677 | ₩43,918 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,065 | ₩44,760 | ₩43,811 | ₩44,052 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,555 | ₩43,811 | ₩42,208 | ₩43,771 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩42,902 | ₩43,397 | ₩42,769 | ₩43,076 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩43,998 | ₩44,252 | ₩43,063 | ₩43,651 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,185 | ₩44,740 | ₩43,965 | ₩44,519 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,557 | ₩44,132 | ₩42,836 | ₩43,905 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,120 | ₩45,802 | ₩45,115 | ₩45,642 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,096 | ₩46,336 | ₩45,962 | ₩46,243 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩46,871 | ₩46,871 | ₩45,996 | ₩46,470 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,804 | ₩46,924 | ₩46,637 | ₩46,897 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,149 | ₩46,637 | ₩46,002 | ₩46,577 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,403 | ₩46,523 | ₩45,935 | ₩46,069 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,775 | ₩46,577 | ₩45,759 | ₩46,577 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,642 | ₩45,829 | ₩45,481 | ₩45,829 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩45,949 | ₩46,416 | ₩45,855 | ₩46,042 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,548 | ₩45,850 | ₩45,187 | ₩45,708 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,735 | ₩45,902 | ₩45,352 | ₩45,762 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,617 | ₩46,630 | ₩45,722 | ₩45,815 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,363 | ₩46,510 | ₩45,954 | ₩46,416 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,149 | ₩46,215 | ₩45,909 | ₩46,016 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,588 | ₩46,123 | ₩45,561 | ₩46,042 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,800 | ₩45,481 | ₩44,793 | ₩45,468 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,332 | ₩44,673 | ₩44,065 | ₩44,212 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,414 | ₩45,414 | ₩44,279 | ₩44,573 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,588 | ₩45,702 | ₩44,760 | ₩45,201 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,720 | ₩45,468 | ₩44,720 | ₩45,348 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,535 | ₩45,601 | ₩44,786 | ₩44,987 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩45,935 | ₩45,984 | ₩44,973 | ₩45,722 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩45,909 | ₩45,922 | ₩45,547 | ₩45,728 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,481 | ₩45,762 | ₩45,454 | ₩45,695 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,773 | ₩45,094 | ₩44,773 | ₩44,987 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,533 | ₩44,853 | ₩44,426 | ₩44,853 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,666 | ₩44,746 | ₩44,506 | ₩44,613 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,185 | ₩44,539 | ₩43,985 | ₩44,345 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩43,985 | ₩44,212 | ₩43,830 | ₩43,878 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,586 | ₩44,619 | ₩44,312 | ₩44,599 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,733 | ₩44,840 | ₩44,559 | ₩44,626 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,492 | ₩44,492 | ₩44,145 | ₩44,399 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,773 | ₩44,773 | ₩44,411 | ₩44,533 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,412 | ₩44,840 | ₩44,359 | ₩44,800 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,212 | ₩44,412 | ₩44,058 | ₩44,359 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,092 | ₩44,105 | ₩43,911 | ₩44,065 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,252 | ₩44,279 | ₩44,065 | ₩44,105 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,372 | ₩44,559 | ₩44,358 | ₩44,399 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,838 | ₩44,165 | ₩43,744 | ₩44,105 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,370 | ₩43,557 | ₩43,310 | ₩43,530 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,862 | ₩42,876 | ₩42,662 | ₩42,662 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩42,916 | ₩42,989 | ₩42,822 | ₩42,822 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,689 | ₩42,782 | ₩42,602 | ₩42,769 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,862 | ₩42,983 | ₩42,762 | ₩42,983 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩43,023 | ₩43,076 | ₩42,960 | ₩43,063 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,729 | ₩43,009 | ₩42,682 | ₩43,009 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,662 | ₩42,702 | ₩42,528 | ₩42,702 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,248 | ₩42,555 | ₩42,248 | ₩42,475 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩42,021 | ₩42,202 | ₩41,907 | ₩42,047 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,061 | ₩42,061 | ₩41,473 | ₩41,500 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩41,954 | ₩42,061 | ₩41,767 | ₩41,940 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,635 | ₩42,635 | ₩42,248 | ₩42,261 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,782 | ₩42,809 | ₩42,154 | ₩42,288 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,662 | ₩42,876 | ₩42,488 | ₩42,862 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,502 | ₩42,865 | ₩42,381 | ₩42,796 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,288 | ₩42,442 | ₩42,221 | ₩42,421 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,675 | ₩42,675 | ₩42,355 | ₩42,508 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,782 | ₩42,923 | ₩42,455 | ₩42,502 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,649 | ₩42,649 | ₩42,401 | ₩42,542 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,368 | ₩42,498 | ₩42,254 | ₩42,488 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,381 | ₩42,475 | ₩42,248 | ₩42,408 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,328 | ₩42,468 | ₩42,275 | ₩42,341 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,341 | ₩42,475 | ₩42,254 | ₩42,475 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,101 | ₩42,315 | ₩42,021 | ₩42,221 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,606 | ₩41,867 | ₩41,226 | ₩41,847 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,085 | ₩41,560 | ₩41,045 | ₩41,526 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,751 | ₩41,199 | ₩40,444 | ₩40,992 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,114 | ₩42,128 | ₩40,791 | ₩40,858 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,446 | ₩41,820 | ₩41,326 | ₩41,620 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,500 | ₩41,780 | ₩41,286 | ₩41,606 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,128 | ₩42,375 | ₩41,794 | ₩41,940 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩41,900 | ₩42,462 | ₩41,794 | ₩42,275 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩42,996 | ₩42,996 | ₩42,268 | ₩42,368 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩43,049 | ₩43,049 | ₩42,829 | ₩42,956 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,782 | ₩42,943 | ₩42,675 | ₩42,902 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,622 | ₩42,796 | ₩42,448 | ₩42,782 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,767 | ₩42,007 | ₩41,446 | ₩42,007 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,435 | ₩42,435 | ₩41,954 | ₩42,047 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,141 | ₩42,568 | ₩42,141 | ₩42,435 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,154 | ₩42,435 | ₩42,034 | ₩42,074 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,809 | ₩42,829 | ₩42,595 | ₩42,756 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,582 | ₩42,622 | ₩42,295 | ₩42,502 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,582 | ₩42,769 | ₩42,488 | ₩42,528 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,103 | ₩43,210 | ₩42,836 | ₩43,036 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,689 | ₩42,842 | ₩42,622 | ₩42,796 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,582 | ₩42,735 | ₩42,548 | ₩42,729 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,208 | ₩42,288 | ₩42,154 | ₩42,181 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,740 | ₩42,101 | ₩41,740 | ₩42,021 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,834 | ₩41,981 | ₩41,439 | ₩41,687 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩41,954 | ₩41,967 | ₩41,780 | ₩41,780 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩41,994 | ₩42,275 | ₩41,994 | ₩42,234 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,459 | ₩41,753 | ₩41,419 | ₩41,700 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,834 | ₩41,890 | ₩41,419 | ₩41,620 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,553 | ₩41,633 | ₩41,246 | ₩41,486 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,671 | ₩41,246 | ₩40,591 | ₩41,019 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,206 | ₩41,366 | ₩41,045 | ₩41,246 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,673 | ₩41,713 | ₩40,371 | ₩40,431 | -2.98% | 85.5만 |
|---|