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 | ₩48,832 | ₩48,859 | ₩48,632 | ₩48,792 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,632 | ₩48,819 | ₩48,111 | ₩48,338 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,140 | ₩49,353 | ₩48,953 | ₩49,233 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,155 | ₩50,175 | ₩49,861 | ₩49,874 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,714 | ₩50,282 | ₩49,714 | ₩50,181 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,060 | ₩49,273 | ₩48,859 | ₩49,260 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,605 | ₩48,739 | ₩48,173 | ₩48,632 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,086 | ₩49,086 | ₩48,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,686 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,060 | ₩49,180 | ₩48,846 | ₩49,126 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩48,979 | ₩49,233 | ₩48,592 | ₩48,979 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,353 | ₩49,594 | ₩49,113 | ₩49,500 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,140 | ₩49,387 | ₩48,846 | ₩49,166 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩49,861 | ₩49,861 | ₩49,200 | ₩49,380 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,821 | ₩50,348 | ₩49,808 | ₩50,248 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,500 | ₩49,995 | ₩49,380 | ₩49,928 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,806 | ₩48,886 | ₩48,539 | ₩48,886 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,659 | ₩48,873 | ₩48,579 | ₩48,806 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,378 | ₩48,465 | ₩47,625 | ₩47,978 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,365 | ₩48,365 | ₩47,938 | ₩48,058 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,285 | ₩48,645 | ₩48,151 | ₩48,378 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,607 | ₩49,607 | ₩49,347 | ₩49,393 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩48,979 | ₩49,213 | ₩48,846 | ₩48,953 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩49,888 | ₩50,008 | ₩49,567 | ₩49,714 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,061 | ₩50,208 | ₩49,933 | ₩49,954 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,313 | ₩49,808 | ₩49,313 | ₩49,781 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,100 | ₩49,273 | ₩48,779 | ₩49,233 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,712 | ₩48,953 | ₩48,659 | ₩48,939 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,766 | ₩48,926 | ₩48,412 | ₩48,592 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,206 | ₩49,206 | ₩48,819 | ₩48,953 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,621 | ₩49,701 | ₩49,065 | ₩49,180 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,514 | ₩49,554 | ₩49,267 | ₩49,554 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,380 | ₩49,514 | ₩49,233 | ₩49,300 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,166 | ₩49,447 | ₩49,046 | ₩49,434 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩48,939 | ₩48,939 | ₩48,592 | ₩48,792 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,380 | ₩49,434 | ₩49,177 | ₩49,313 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,472 | ₩48,953 | ₩48,472 | ₩48,779 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩48,873 | ₩48,873 | ₩48,432 | ₩48,632 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,766 | ₩48,879 | ₩48,251 | ₩48,325 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,500 | ₩49,834 | ₩49,480 | ₩49,527 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,474 | ₩49,487 | ₩49,106 | ₩49,233 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,193 | ₩49,460 | ₩49,086 | ₩49,300 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,327 | ₩49,327 | ₩48,979 | ₩49,019 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩48,926 | ₩48,926 | ₩48,512 | ₩48,632 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,779 | ₩48,891 | ₩48,645 | ₩48,712 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,100 | ₩49,100 | ₩48,552 | ₩48,886 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,485 | ₩48,946 | ₩48,338 | ₩48,605 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,273 | ₩49,447 | ₩48,926 | ₩48,929 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,699 | ₩49,233 | ₩48,659 | ₩49,126 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,644 | ₩48,098 | ₩47,483 | ₩48,058 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,165 | ₩48,191 | ₩47,176 | ₩47,644 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩46,856 | ₩47,657 | ₩46,781 | ₩47,630 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,348 | ₩46,922 | ₩45,680 | ₩45,854 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,375 | ₩46,829 | ₩46,108 | ₩46,615 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,523 | ₩47,523 | ₩46,669 | ₩47,083 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,336 | ₩47,483 | ₩46,869 | ₩46,963 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,497 | ₩47,817 | ₩47,139 | ₩47,537 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,764 | ₩48,151 | ₩47,764 | ₩47,991 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,831 | ₩48,205 | ₩47,684 | ₩48,178 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,256 | ₩47,403 | ₩46,989 | ₩47,043 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,308 | ₩47,216 | ₩46,028 | ₩46,829 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,657 | ₩47,764 | ₩47,183 | ₩47,350 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,512 | ₩48,579 | ₩47,670 | ₩48,245 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,271 | ₩48,499 | ₩48,071 | ₩48,338 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,191 | ₩48,231 | ₩47,557 | ₩47,644 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩48,899 | ₩49,153 | ₩48,592 | ₩49,046 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩48,846 | ₩49,160 | ₩48,712 | ₩49,033 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩47,884 | ₩48,458 | ₩47,657 | ₩48,458 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,792 | ₩48,859 | ₩48,165 | ₩48,418 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,340 | ₩49,673 | ₩49,280 | ₩49,580 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,060 | ₩49,393 | ₩47,797 | ₩48,285 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,247 | ₩49,420 | ₩48,806 | ₩48,832 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,393 | ₩50,041 | ₩49,283 | ₩50,035 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,819 | ₩49,333 | ₩48,191 | ₩49,313 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,378 | ₩49,066 | ₩48,231 | ₩48,752 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,834 | ₩49,834 | ₩48,686 | ₩49,180 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,712 | ₩49,014 | ₩48,362 | ₩48,726 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,686 | ₩49,285 | ₩48,592 | ₩48,672 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,076 | ₩51,090 | ₩50,716 | ₩50,903 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,355 | ₩50,823 | ₩50,248 | ₩50,729 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩49,981 | ₩50,328 | ₩49,226 | ₩49,300 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩49,901 | ₩50,068 | ₩49,340 | ₩49,380 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩49,848 | ₩50,108 | ₩49,794 | ₩50,008 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,418 | ₩48,804 | ₩48,058 | ₩48,619 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩46,989 | ₩48,485 | ₩46,882 | ₩48,472 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,056 | ₩47,637 | ₩46,455 | ₩46,522 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,178 | ₩48,405 | ₩46,174 | ₩47,457 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,590 | ₩47,737 | ₩47,283 | ₩47,363 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,084 | ₩48,125 | ₩46,468 | ₩46,589 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩48,913 | ₩49,486 | ₩48,712 | ₩49,327 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩50,021 | ₩50,061 | ₩49,347 | ₩49,487 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩49,901 | ₩50,222 | ₩49,767 | ₩50,168 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,206 | ₩49,914 | ₩49,046 | ₩49,701 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,353 | ₩49,460 | ₩49,060 | ₩49,180 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,739 | ₩49,507 | ₩48,565 | ₩49,367 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,220 | ₩49,260 | ₩48,672 | ₩49,019 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,525 | ₩48,913 | ₩48,472 | ₩48,832 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,751 | ₩47,777 | ₩47,450 | ₩47,497 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,243 | ₩47,978 | ₩47,136 | ₩47,777 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,842 | ₩47,510 | ₩46,655 | ₩47,470 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,335 | ₩46,936 | ₩46,121 | ₩46,495 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,470 | ₩47,470 | ₩46,589 | ₩46,976 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,403 | ₩47,537 | ₩47,069 | ₩47,230 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,231 | ₩48,625 | ₩48,158 | ₩48,539 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩47,964 | ₩48,472 | ₩47,684 | ₩48,312 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,791 | ₩47,911 | ₩47,056 | ₩47,657 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,699 | ₩48,819 | ₩48,552 | ₩48,672 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,512 | ₩48,712 | ₩48,425 | ₩48,686 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,779 | ₩48,804 | ₩47,951 | ₩48,058 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,165 | ₩48,699 | ₩48,084 | ₩48,686 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩46,976 | ₩47,210 | ₩46,869 | ₩47,083 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,735 | ₩46,916 | ₩46,215 | ₩46,468 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,535 | ₩46,922 | ₩46,495 | ₩46,589 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,201 | ₩46,609 | ₩45,841 | ₩46,522 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩45,974 | ₩45,974 | ₩45,480 | ₩45,627 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,814 | ₩46,026 | ₩45,507 | ₩45,854 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,615 | ₩46,682 | ₩46,308 | ₩46,375 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,081 | ₩46,482 | ₩45,961 | ₩46,442 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,054 | ₩46,248 | ₩45,226 | ₩45,667 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,188 | ₩46,442 | ₩46,108 | ₩46,388 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,468 | ₩46,508 | ₩45,694 | ₩45,707 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,535 | ₩46,548 | ₩46,235 | ₩46,495 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,842 | ₩47,123 | ₩46,682 | ₩46,816 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,228 | ₩46,228 | ₩45,907 | ₩46,041 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,161 | ₩46,161 | ₩45,881 | ₩46,121 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,787 | ₩46,188 | ₩45,760 | ₩46,148 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,745 | ₩45,413 | ₩44,692 | ₩45,393 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,239 | ₩45,346 | ₩44,959 | ₩45,106 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,505 | ₩44,959 | ₩44,284 | ₩44,839 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩44,959 | ₩45,133 | ₩44,411 | ₩44,812 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,394 | ₩42,622 | ₩41,894 | ₩42,622 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,408 | ₩42,648 | ₩42,261 | ₩42,528 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,486 | ₩42,488 | ₩41,419 | ₩42,234 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,488 | ₩42,922 | ₩42,428 | ₩42,608 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩40,965 | ₩42,167 | ₩40,896 | ₩42,167 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,059 | ₩41,059 | ₩40,244 | ₩40,438 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,099 | ₩41,273 | ₩40,718 | ₩40,858 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩41,887 | ₩42,047 | ₩41,219 | ₩41,219 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,688 | ₩42,835 | ₩42,394 | ₩42,648 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,687 | ₩42,241 | ₩41,647 | ₩42,034 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,061 | ₩42,822 | ₩42,000 | ₩42,394 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,167 | ₩42,181 | ₩40,992 | ₩41,219 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,740 | ₩42,608 | ₩41,606 | ₩42,448 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,102 | ₩43,223 | ₩42,501 | ₩42,501 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,383 | ₩43,488 | ₩43,156 | ₩43,303 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩42,902 | ₩43,236 | ₩42,849 | ₩43,102 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,849 | ₩43,008 | ₩42,067 | ₩42,141 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,276 | ₩43,276 | ₩42,448 | ₩42,595 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,850 | ₩44,091 | ₩43,663 | ₩43,904 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,051 | ₩44,745 | ₩43,797 | ₩44,037 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,541 | ₩43,797 | ₩42,194 | ₩43,757 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩42,889 | ₩43,383 | ₩42,755 | ₩43,062 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩43,984 | ₩44,238 | ₩43,049 | ₩43,637 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,171 | ₩44,725 | ₩43,951 | ₩44,505 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,543 | ₩44,118 | ₩42,822 | ₩43,890 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,106 | ₩45,787 | ₩45,101 | ₩45,627 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,081 | ₩46,321 | ₩45,947 | ₩46,228 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩46,856 | ₩46,856 | ₩45,981 | ₩46,455 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,789 | ₩46,909 | ₩46,622 | ₩46,882 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,134 | ₩46,622 | ₩45,987 | ₩46,562 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,388 | ₩46,508 | ₩45,921 | ₩46,054 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,760 | ₩46,562 | ₩45,744 | ₩46,562 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,627 | ₩45,814 | ₩45,467 | ₩45,814 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩45,934 | ₩46,402 | ₩45,841 | ₩46,028 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,533 | ₩45,835 | ₩45,173 | ₩45,694 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,720 | ₩45,887 | ₩45,337 | ₩45,747 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,602 | ₩46,615 | ₩45,707 | ₩45,800 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,348 | ₩46,495 | ₩45,939 | ₩46,402 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,134 | ₩46,200 | ₩45,894 | ₩46,001 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,573 | ₩46,108 | ₩45,547 | ₩46,028 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,785 | ₩45,467 | ₩44,779 | ₩45,453 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,318 | ₩44,658 | ₩44,051 | ₩44,198 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,400 | ₩45,400 | ₩44,264 | ₩44,558 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,573 | ₩45,687 | ₩44,745 | ₩45,186 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,705 | ₩45,453 | ₩44,705 | ₩45,333 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,520 | ₩45,587 | ₩44,772 | ₩44,972 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩45,921 | ₩45,969 | ₩44,959 | ₩45,707 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩45,894 | ₩45,907 | ₩45,532 | ₩45,714 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,467 | ₩45,747 | ₩45,440 | ₩45,680 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,759 | ₩45,079 | ₩44,759 | ₩44,972 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,518 | ₩44,839 | ₩44,411 | ₩44,839 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,652 | ₩44,732 | ₩44,492 | ₩44,598 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,171 | ₩44,525 | ₩43,971 | ₩44,331 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩43,971 | ₩44,198 | ₩43,816 | ₩43,864 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,572 | ₩44,605 | ₩44,298 | ₩44,585 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,719 | ₩44,825 | ₩44,545 | ₩44,612 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,478 | ₩44,478 | ₩44,131 | ₩44,385 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,759 | ₩44,759 | ₩44,397 | ₩44,518 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,398 | ₩44,825 | ₩44,345 | ₩44,785 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,198 | ₩44,398 | ₩44,044 | ₩44,345 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,077 | ₩44,091 | ₩43,897 | ₩44,051 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,238 | ₩44,264 | ₩44,051 | ₩44,091 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,358 | ₩44,545 | ₩44,343 | ₩44,385 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,824 | ₩44,151 | ₩43,730 | ₩44,091 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,356 | ₩43,543 | ₩43,296 | ₩43,516 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,849 | ₩42,862 | ₩42,648 | ₩42,648 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩42,902 | ₩42,976 | ₩42,809 | ₩42,809 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,675 | ₩42,768 | ₩42,588 | ₩42,755 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,849 | ₩42,969 | ₩42,748 | ₩42,969 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩43,009 | ₩43,062 | ₩42,946 | ₩43,049 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,715 | ₩42,996 | ₩42,668 | ₩42,996 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,648 | ₩42,688 | ₩42,515 | ₩42,688 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,234 | ₩42,541 | ₩42,234 | ₩42,461 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩42,007 | ₩42,189 | ₩41,894 | ₩42,034 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,047 | ₩42,047 | ₩41,460 | ₩41,486 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩41,940 | ₩42,047 | ₩41,753 | ₩41,927 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,622 | ₩42,622 | ₩42,234 | ₩42,248 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,768 | ₩42,795 | ₩42,141 | ₩42,274 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,648 | ₩42,862 | ₩42,475 | ₩42,849 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,488 | ₩42,851 | ₩42,368 | ₩42,782 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,274 | ₩42,428 | ₩42,207 | ₩42,408 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,662 | ₩42,662 | ₩42,341 | ₩42,495 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,768 | ₩42,909 | ₩42,441 | ₩42,488 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,635 | ₩42,635 | ₩42,388 | ₩42,528 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,354 | ₩42,484 | ₩42,241 | ₩42,475 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,368 | ₩42,461 | ₩42,234 | ₩42,394 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,314 | ₩42,455 | ₩42,261 | ₩42,328 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,328 | ₩42,461 | ₩42,241 | ₩42,461 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,087 | ₩42,301 | ₩42,007 | ₩42,207 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,593 | ₩41,854 | ₩41,212 | ₩41,833 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,072 | ₩41,546 | ₩41,032 | ₩41,513 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,738 | ₩41,186 | ₩40,431 | ₩40,979 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,101 | ₩42,114 | ₩40,778 | ₩40,845 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,433 | ₩41,807 | ₩41,313 | ₩41,606 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,486 | ₩41,767 | ₩41,273 | ₩41,593 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,114 | ₩42,361 | ₩41,780 | ₩41,927 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩41,887 | ₩42,448 | ₩41,780 | ₩42,261 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩42,982 | ₩42,982 | ₩42,254 | ₩42,354 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩43,036 | ₩43,036 | ₩42,815 | ₩42,942 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,768 | ₩42,929 | ₩42,662 | ₩42,889 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,608 | ₩42,782 | ₩42,435 | ₩42,768 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,753 | ₩41,994 | ₩41,433 | ₩41,994 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,421 | ₩42,421 | ₩41,940 | ₩42,034 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,127 | ₩42,555 | ₩42,127 | ₩42,421 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,141 | ₩42,421 | ₩42,020 | ₩42,061 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,795 | ₩42,815 | ₩42,581 | ₩42,742 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,568 | ₩42,608 | ₩42,281 | ₩42,488 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,568 | ₩42,755 | ₩42,475 | ₩42,515 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,089 | ₩43,196 | ₩42,822 | ₩43,022 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,675 | ₩42,829 | ₩42,608 | ₩42,782 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,568 | ₩42,722 | ₩42,535 | ₩42,715 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,194 | ₩42,274 | ₩42,141 | ₩42,167 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,727 | ₩42,087 | ₩41,727 | ₩42,007 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,820 | ₩41,967 | ₩41,426 | ₩41,673 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩41,940 | ₩41,954 | ₩41,767 | ₩41,767 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩41,980 | ₩42,261 | ₩41,980 | ₩42,221 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,446 | ₩41,740 | ₩41,406 | ₩41,687 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,820 | ₩41,876 | ₩41,406 | ₩41,606 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,540 | ₩41,620 | ₩41,232 | ₩41,473 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,658 | ₩41,232 | ₩40,578 | ₩41,005 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,192 | ₩41,353 | ₩41,032 | ₩41,232 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,660 | ₩41,700 | ₩40,358 | ₩40,418 | -2.98% | 85.5만 |
|---|