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 | ₩48,797 | ₩48,824 | ₩48,597 | ₩48,757 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,597 | ₩48,784 | ₩48,077 | ₩48,304 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,104 | ₩49,318 | ₩48,917 | ₩49,198 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,119 | ₩50,139 | ₩49,825 | ₩49,838 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,678 | ₩50,246 | ₩49,678 | ₩50,145 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,024 | ₩49,238 | ₩48,824 | ₩49,224 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,570 | ₩48,704 | ₩48,138 | ₩48,597 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,051 | ₩49,051 | ₩48,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,651 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,024 | ₩49,144 | ₩48,811 | ₩49,091 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩48,944 | ₩49,198 | ₩48,557 | ₩48,944 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,318 | ₩49,558 | ₩49,078 | ₩49,465 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,104 | ₩49,351 | ₩48,811 | ₩49,131 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩49,825 | ₩49,825 | ₩49,164 | ₩49,345 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,785 | ₩50,312 | ₩49,772 | ₩50,212 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,465 | ₩49,959 | ₩49,345 | ₩49,892 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,771 | ₩48,851 | ₩48,504 | ₩48,851 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,624 | ₩48,837 | ₩48,544 | ₩48,771 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,344 | ₩48,430 | ₩47,591 | ₩47,943 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,330 | ₩48,330 | ₩47,903 | ₩48,023 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,250 | ₩48,610 | ₩48,117 | ₩48,344 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,571 | ₩49,571 | ₩49,311 | ₩49,358 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩48,944 | ₩49,178 | ₩48,811 | ₩48,917 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩49,852 | ₩49,972 | ₩49,531 | ₩49,678 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,025 | ₩50,172 | ₩49,897 | ₩49,919 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,278 | ₩49,772 | ₩49,278 | ₩49,745 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,064 | ₩49,238 | ₩48,744 | ₩49,198 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,677 | ₩48,917 | ₩48,624 | ₩48,904 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,731 | ₩48,891 | ₩48,377 | ₩48,557 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,171 | ₩49,171 | ₩48,784 | ₩48,917 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,585 | ₩49,665 | ₩49,030 | ₩49,144 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,478 | ₩49,518 | ₩49,231 | ₩49,518 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,345 | ₩49,478 | ₩49,198 | ₩49,265 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,131 | ₩49,411 | ₩49,011 | ₩49,398 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩48,904 | ₩48,904 | ₩48,557 | ₩48,757 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,345 | ₩49,398 | ₩49,142 | ₩49,278 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,437 | ₩48,917 | ₩48,437 | ₩48,744 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩48,837 | ₩48,837 | ₩48,397 | ₩48,597 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,731 | ₩48,844 | ₩48,217 | ₩48,290 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,465 | ₩49,798 | ₩49,445 | ₩49,491 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,438 | ₩49,451 | ₩49,071 | ₩49,198 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,158 | ₩49,425 | ₩49,051 | ₩49,265 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,291 | ₩49,291 | ₩48,944 | ₩48,984 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩48,891 | ₩48,891 | ₩48,477 | ₩48,597 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,744 | ₩48,856 | ₩48,610 | ₩48,677 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,064 | ₩49,064 | ₩48,517 | ₩48,851 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,450 | ₩48,911 | ₩48,304 | ₩48,570 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,238 | ₩49,411 | ₩48,891 | ₩48,893 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,664 | ₩49,198 | ₩48,624 | ₩49,091 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,609 | ₩48,063 | ₩47,449 | ₩48,023 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,130 | ₩48,157 | ₩47,142 | ₩47,609 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩46,822 | ₩47,623 | ₩46,747 | ₩47,596 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,315 | ₩46,889 | ₩45,647 | ₩45,821 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,341 | ₩46,795 | ₩46,075 | ₩46,582 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,489 | ₩47,489 | ₩46,635 | ₩47,049 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,302 | ₩47,449 | ₩46,835 | ₩46,929 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,463 | ₩47,783 | ₩47,105 | ₩47,503 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,730 | ₩48,117 | ₩47,730 | ₩47,956 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,796 | ₩48,170 | ₩47,650 | ₩48,143 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,222 | ₩47,369 | ₩46,955 | ₩47,009 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,275 | ₩47,182 | ₩45,994 | ₩46,795 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,623 | ₩47,730 | ₩47,149 | ₩47,316 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,477 | ₩48,544 | ₩47,636 | ₩48,210 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,237 | ₩48,464 | ₩48,037 | ₩48,304 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,157 | ₩48,197 | ₩47,523 | ₩47,609 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩48,864 | ₩49,118 | ₩48,557 | ₩49,011 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩48,811 | ₩49,124 | ₩48,677 | ₩48,998 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩47,850 | ₩48,424 | ₩47,623 | ₩48,424 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,757 | ₩48,824 | ₩48,130 | ₩48,384 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,305 | ₩49,637 | ₩49,244 | ₩49,545 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,024 | ₩49,358 | ₩47,763 | ₩48,250 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,211 | ₩49,385 | ₩48,771 | ₩48,797 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,358 | ₩50,005 | ₩49,247 | ₩49,999 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,784 | ₩49,298 | ₩48,157 | ₩49,278 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,344 | ₩49,031 | ₩48,197 | ₩48,717 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,798 | ₩49,798 | ₩48,651 | ₩49,144 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,677 | ₩48,979 | ₩48,328 | ₩48,691 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,651 | ₩49,250 | ₩48,557 | ₩48,637 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,040 | ₩51,053 | ₩50,679 | ₩50,866 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,319 | ₩50,786 | ₩50,212 | ₩50,693 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩49,945 | ₩50,292 | ₩49,191 | ₩49,265 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩49,865 | ₩50,032 | ₩49,305 | ₩49,345 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩49,812 | ₩50,072 | ₩49,758 | ₩49,972 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,384 | ₩48,769 | ₩48,023 | ₩48,584 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩46,955 | ₩48,450 | ₩46,849 | ₩48,437 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,022 | ₩47,603 | ₩46,422 | ₩46,488 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,143 | ₩48,370 | ₩46,141 | ₩47,423 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,556 | ₩47,703 | ₩47,249 | ₩47,329 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,050 | ₩48,090 | ₩46,435 | ₩46,555 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩48,877 | ₩49,450 | ₩48,677 | ₩49,291 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩49,985 | ₩50,025 | ₩49,311 | ₩49,451 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩49,865 | ₩50,185 | ₩49,732 | ₩50,132 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,171 | ₩49,878 | ₩49,011 | ₩49,665 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,318 | ₩49,425 | ₩49,024 | ₩49,144 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,704 | ₩49,471 | ₩48,530 | ₩49,331 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,184 | ₩49,224 | ₩48,637 | ₩48,984 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,490 | ₩48,877 | ₩48,437 | ₩48,797 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,716 | ₩47,743 | ₩47,416 | ₩47,463 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,209 | ₩47,943 | ₩47,102 | ₩47,743 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,809 | ₩47,476 | ₩46,622 | ₩47,436 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,301 | ₩46,902 | ₩46,088 | ₩46,462 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,436 | ₩47,436 | ₩46,555 | ₩46,942 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,369 | ₩47,503 | ₩47,036 | ₩47,196 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,197 | ₩48,590 | ₩48,123 | ₩48,504 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩47,930 | ₩48,437 | ₩47,650 | ₩48,277 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,756 | ₩47,876 | ₩47,022 | ₩47,623 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,664 | ₩48,784 | ₩48,517 | ₩48,637 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,477 | ₩48,677 | ₩48,390 | ₩48,651 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,744 | ₩48,769 | ₩47,916 | ₩48,023 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,130 | ₩48,664 | ₩48,050 | ₩48,651 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩46,942 | ₩47,176 | ₩46,835 | ₩47,049 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,702 | ₩46,882 | ₩46,181 | ₩46,435 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,502 | ₩46,889 | ₩46,462 | ₩46,555 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,168 | ₩46,575 | ₩45,808 | ₩46,488 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩45,941 | ₩45,941 | ₩45,447 | ₩45,594 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,781 | ₩45,993 | ₩45,474 | ₩45,821 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,582 | ₩46,648 | ₩46,275 | ₩46,341 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,048 | ₩46,448 | ₩45,928 | ₩46,408 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,021 | ₩46,215 | ₩45,194 | ₩45,634 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,155 | ₩46,408 | ₩46,075 | ₩46,355 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,435 | ₩46,475 | ₩45,661 | ₩45,674 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,502 | ₩46,515 | ₩46,201 | ₩46,462 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,809 | ₩47,089 | ₩46,648 | ₩46,782 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,195 | ₩46,195 | ₩45,874 | ₩46,008 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,128 | ₩46,128 | ₩45,848 | ₩46,088 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,754 | ₩46,155 | ₩45,728 | ₩46,115 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,713 | ₩45,380 | ₩44,660 | ₩45,360 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,207 | ₩45,314 | ₩44,927 | ₩45,073 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,473 | ₩44,927 | ₩44,253 | ₩44,807 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩44,927 | ₩45,100 | ₩44,379 | ₩44,780 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,364 | ₩42,591 | ₩41,863 | ₩42,591 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,377 | ₩42,618 | ₩42,231 | ₩42,497 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,456 | ₩42,457 | ₩41,390 | ₩42,204 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,457 | ₩42,891 | ₩42,397 | ₩42,578 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩40,936 | ₩42,137 | ₩40,866 | ₩42,137 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,029 | ₩41,029 | ₩40,215 | ₩40,409 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,069 | ₩41,243 | ₩40,689 | ₩40,829 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩41,857 | ₩42,017 | ₩41,189 | ₩41,189 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,658 | ₩42,804 | ₩42,364 | ₩42,618 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,657 | ₩42,211 | ₩41,617 | ₩42,004 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,030 | ₩42,791 | ₩41,970 | ₩42,364 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,137 | ₩42,150 | ₩40,963 | ₩41,189 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,710 | ₩42,578 | ₩41,577 | ₩42,417 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,071 | ₩43,192 | ₩42,471 | ₩42,471 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,352 | ₩43,457 | ₩43,125 | ₩43,272 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩42,871 | ₩43,205 | ₩42,818 | ₩43,071 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,818 | ₩42,977 | ₩42,037 | ₩42,110 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,245 | ₩43,245 | ₩42,417 | ₩42,564 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,819 | ₩44,059 | ₩43,632 | ₩43,872 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,019 | ₩44,713 | ₩43,765 | ₩44,006 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,511 | ₩43,765 | ₩42,164 | ₩43,725 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩42,858 | ₩43,352 | ₩42,724 | ₩43,031 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩43,952 | ₩44,206 | ₩43,018 | ₩43,605 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,139 | ₩44,693 | ₩43,919 | ₩44,473 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,512 | ₩44,086 | ₩42,791 | ₩43,859 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,073 | ₩45,754 | ₩45,068 | ₩45,594 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,048 | ₩46,288 | ₩45,914 | ₩46,195 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩46,822 | ₩46,822 | ₩45,948 | ₩46,422 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,755 | ₩46,875 | ₩46,588 | ₩46,849 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,101 | ₩46,588 | ₩45,954 | ₩46,528 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,355 | ₩46,475 | ₩45,888 | ₩46,021 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,728 | ₩46,528 | ₩45,711 | ₩46,528 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,594 | ₩45,781 | ₩45,434 | ₩45,781 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩45,901 | ₩46,368 | ₩45,808 | ₩45,994 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,501 | ₩45,802 | ₩45,140 | ₩45,661 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,687 | ₩45,854 | ₩45,304 | ₩45,714 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,568 | ₩46,582 | ₩45,674 | ₩45,768 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,315 | ₩46,462 | ₩45,906 | ₩46,368 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,101 | ₩46,167 | ₩45,861 | ₩45,968 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,541 | ₩46,075 | ₩45,514 | ₩45,994 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,753 | ₩45,434 | ₩44,746 | ₩45,421 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,286 | ₩44,626 | ₩44,019 | ₩44,166 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,367 | ₩45,367 | ₩44,233 | ₩44,526 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,541 | ₩45,654 | ₩44,713 | ₩45,154 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,673 | ₩45,421 | ₩44,673 | ₩45,300 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,487 | ₩45,554 | ₩44,740 | ₩44,940 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩45,888 | ₩45,936 | ₩44,927 | ₩45,674 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩45,861 | ₩45,874 | ₩45,499 | ₩45,681 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,434 | ₩45,714 | ₩45,407 | ₩45,647 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,726 | ₩45,047 | ₩44,726 | ₩44,940 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,486 | ₩44,807 | ₩44,379 | ₩44,807 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,620 | ₩44,700 | ₩44,460 | ₩44,566 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,139 | ₩44,493 | ₩43,939 | ₩44,299 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩43,939 | ₩44,166 | ₩43,784 | ₩43,832 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,540 | ₩44,573 | ₩44,266 | ₩44,553 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,686 | ₩44,793 | ₩44,513 | ₩44,580 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,446 | ₩44,446 | ₩44,099 | ₩44,353 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,726 | ₩44,726 | ₩44,365 | ₩44,486 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,366 | ₩44,793 | ₩44,313 | ₩44,753 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,166 | ₩44,366 | ₩44,012 | ₩44,313 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,046 | ₩44,059 | ₩43,866 | ₩44,019 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,206 | ₩44,233 | ₩44,019 | ₩44,059 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,326 | ₩44,513 | ₩44,311 | ₩44,353 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,792 | ₩44,119 | ₩43,699 | ₩44,059 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,325 | ₩43,512 | ₩43,265 | ₩43,485 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,818 | ₩42,831 | ₩42,618 | ₩42,618 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩42,871 | ₩42,945 | ₩42,778 | ₩42,778 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,644 | ₩42,738 | ₩42,558 | ₩42,724 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,818 | ₩42,938 | ₩42,718 | ₩42,938 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩42,978 | ₩43,031 | ₩42,915 | ₩43,018 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,684 | ₩42,965 | ₩42,638 | ₩42,965 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,618 | ₩42,658 | ₩42,484 | ₩42,658 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,204 | ₩42,511 | ₩42,204 | ₩42,431 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩41,977 | ₩42,158 | ₩41,863 | ₩42,004 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,017 | ₩42,017 | ₩41,430 | ₩41,456 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩41,910 | ₩42,017 | ₩41,723 | ₩41,897 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,591 | ₩42,591 | ₩42,204 | ₩42,217 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,738 | ₩42,764 | ₩42,110 | ₩42,244 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,618 | ₩42,831 | ₩42,444 | ₩42,818 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,457 | ₩42,820 | ₩42,337 | ₩42,751 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,244 | ₩42,397 | ₩42,177 | ₩42,377 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,631 | ₩42,631 | ₩42,311 | ₩42,464 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,738 | ₩42,878 | ₩42,411 | ₩42,457 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,604 | ₩42,604 | ₩42,357 | ₩42,497 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,324 | ₩42,453 | ₩42,211 | ₩42,444 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,337 | ₩42,431 | ₩42,204 | ₩42,364 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,284 | ₩42,424 | ₩42,231 | ₩42,297 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,297 | ₩42,431 | ₩42,211 | ₩42,431 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,057 | ₩42,271 | ₩41,977 | ₩42,177 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,563 | ₩41,823 | ₩41,183 | ₩41,803 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,043 | ₩41,516 | ₩41,003 | ₩41,483 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,709 | ₩41,156 | ₩40,402 | ₩40,949 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,070 | ₩42,084 | ₩40,749 | ₩40,816 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,403 | ₩41,777 | ₩41,283 | ₩41,577 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,456 | ₩41,737 | ₩41,243 | ₩41,563 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,084 | ₩42,331 | ₩41,750 | ₩41,897 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩41,857 | ₩42,417 | ₩41,750 | ₩42,231 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩42,951 | ₩42,951 | ₩42,224 | ₩42,324 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩43,005 | ₩43,005 | ₩42,784 | ₩42,911 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,738 | ₩42,898 | ₩42,631 | ₩42,858 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,578 | ₩42,751 | ₩42,404 | ₩42,738 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,723 | ₩41,964 | ₩41,403 | ₩41,964 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,391 | ₩42,391 | ₩41,910 | ₩42,004 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,097 | ₩42,524 | ₩42,097 | ₩42,391 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,110 | ₩42,391 | ₩41,990 | ₩42,030 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,764 | ₩42,784 | ₩42,551 | ₩42,711 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,538 | ₩42,578 | ₩42,251 | ₩42,457 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,538 | ₩42,724 | ₩42,444 | ₩42,484 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,058 | ₩43,165 | ₩42,791 | ₩42,991 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,644 | ₩42,798 | ₩42,578 | ₩42,751 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,538 | ₩42,691 | ₩42,504 | ₩42,684 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,164 | ₩42,244 | ₩42,110 | ₩42,137 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,697 | ₩42,057 | ₩41,697 | ₩41,977 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,790 | ₩41,937 | ₩41,396 | ₩41,643 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩41,910 | ₩41,924 | ₩41,737 | ₩41,737 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩41,950 | ₩42,231 | ₩41,950 | ₩42,191 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,416 | ₩41,710 | ₩41,376 | ₩41,657 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,790 | ₩41,846 | ₩41,376 | ₩41,577 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,510 | ₩41,590 | ₩41,203 | ₩41,443 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,629 | ₩41,203 | ₩40,549 | ₩40,976 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,163 | ₩41,323 | ₩41,003 | ₩41,203 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,630 | ₩41,670 | ₩40,329 | ₩40,389 | -2.98% | 85.5만 |
|---|