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 | ₩48,811 | ₩48,838 | ₩48,611 | ₩48,771 | -0.08% | 37.2만 |
| 2026.10.08 | ₩48,611 | ₩48,798 | ₩48,090 | ₩48,317 | -0.60% | 50.7만 |
| 2026.10.07 | ₩49,118 | ₩49,332 | ₩48,931 | ₩49,212 | +0.19% | 50.2만 |
| 2026.10.06 | ₩50,133 | ₩50,153 | ₩49,839 | ₩49,853 | -0.56% | 48.8만 |
| 2026.10.05 | ₩49,692 | ₩50,260 | ₩49,692 | ₩50,160 | +0.94% | 45.5만 |
| 2026.10.02 | ₩49,038 | ₩49,252 | ₩48,838 | ₩49,238 | +0.41% | 55.4만 |
| 2026.10.01 | ₩48,584 | ₩48,718 | ₩48,152 | ₩48,611 | +0.05% | 44.1만 |
| 2026.09.30 | ₩49,065 | ₩49,065 | ₩48,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,664 |
| -0.82% |
| 56.2만 |
| 2026.09.29 | ₩49,038 | ₩49,158 | ₩48,825 | ₩49,105 | +0.14% | 68.8만 |
|---|
| 2026.09.28 | ₩48,958 | ₩49,212 | ₩48,571 | ₩48,958 | 0.00% | 67.2만 |
|---|
| 2026.09.25 | ₩49,332 | ₩49,572 | ₩49,092 | ₩49,479 | +0.30% | 51.4만 |
|---|
| 2026.09.24 | ₩49,118 | ₩49,365 | ₩48,825 | ₩49,145 | +0.05% | 65.5만 |
|---|
| 2026.09.23 | ₩49,839 | ₩49,839 | ₩49,178 | ₩49,359 | -0.96% | 55.6만 |
|---|
| 2026.09.22 | ₩49,799 | ₩50,327 | ₩49,786 | ₩50,226 | +0.86% | 50.2만 |
|---|
| 2026.09.21 | ₩49,479 | ₩49,973 | ₩49,359 | ₩49,906 | +0.86% | 43.8만 |
|---|
| 2026.09.18 | ₩48,785 | ₩48,865 | ₩48,518 | ₩48,865 | +0.16% | 39만 |
|---|
| 2026.09.17 | ₩48,638 | ₩48,851 | ₩48,558 | ₩48,785 | +0.30% | 42.6만 |
|---|
| 2026.09.16 | ₩48,357 | ₩48,444 | ₩47,604 | ₩47,957 | -0.83% | 48.2만 |
|---|
| 2026.09.15 | ₩48,344 | ₩48,344 | ₩47,917 | ₩48,037 | -0.64% | 70.5만 |
|---|
| 2026.09.14 | ₩48,264 | ₩48,624 | ₩48,130 | ₩48,357 | +0.19% | 46만 |
|---|
| 2026.09.11 | ₩49,586 | ₩49,586 | ₩49,325 | ₩49,372 | -0.43% | 47.7만 |
|---|
| 2026.09.10 | ₩48,958 | ₩49,192 | ₩48,825 | ₩48,931 | -0.05% | 80.8만 |
|---|
| 2026.09.09 | ₩49,866 | ₩49,986 | ₩49,546 | ₩49,692 | -0.35% | 54.7만 |
|---|
| 2026.09.08 | ₩50,040 | ₩50,186 | ₩49,911 | ₩49,933 | -0.21% | 38.7만 |
|---|
| 2026.09.04 | ₩49,292 | ₩49,786 | ₩49,292 | ₩49,759 | +0.95% | 49.9만 |
|---|
| 2026.09.03 | ₩49,078 | ₩49,252 | ₩48,758 | ₩49,212 | +0.27% | 38.5만 |
|---|
| 2026.09.02 | ₩48,691 | ₩48,931 | ₩48,638 | ₩48,918 | +0.47% | 40.5만 |
|---|
| 2026.09.01 | ₩48,744 | ₩48,905 | ₩48,391 | ₩48,571 | -0.36% | 56.6만 |
|---|
| 2026.08.31 | ₩49,185 | ₩49,185 | ₩48,798 | ₩48,931 | -0.52% | 46.3만 |
|---|
| 2026.08.28 | ₩49,599 | ₩49,679 | ₩49,044 | ₩49,158 | -0.89% | 71.7만 |
|---|
| 2026.08.27 | ₩49,492 | ₩49,532 | ₩49,245 | ₩49,532 | +0.08% | 60.5만 |
|---|
| 2026.08.26 | ₩49,359 | ₩49,492 | ₩49,212 | ₩49,279 | -0.16% | 41.3만 |
|---|
| 2026.08.25 | ₩49,145 | ₩49,425 | ₩49,025 | ₩49,412 | +0.54% | 41.8만 |
|---|
| 2026.08.24 | ₩48,918 | ₩48,918 | ₩48,571 | ₩48,771 | -0.30% | 43.9만 |
|---|
| 2026.08.21 | ₩49,359 | ₩49,412 | ₩49,156 | ₩49,292 | -0.14% | 67.5만 |
|---|
| 2026.08.20 | ₩48,451 | ₩48,931 | ₩48,451 | ₩48,758 | +0.63% | 68만 |
|---|
| 2026.08.19 | ₩48,851 | ₩48,851 | ₩48,411 | ₩48,611 | -0.49% | 53.2만 |
|---|
| 2026.08.18 | ₩48,744 | ₩48,858 | ₩48,230 | ₩48,304 | -0.90% | 71만 |
|---|
| 2026.08.17 | ₩49,479 | ₩49,813 | ₩49,459 | ₩49,506 | +0.05% | 49.4만 |
|---|
| 2026.08.14 | ₩49,452 | ₩49,465 | ₩49,085 | ₩49,212 | -0.49% | 42.3만 |
|---|
| 2026.08.13 | ₩49,172 | ₩49,439 | ₩49,065 | ₩49,279 | +0.22% | 65.1만 |
|---|
| 2026.08.12 | ₩49,305 | ₩49,305 | ₩48,958 | ₩48,998 | -0.62% | 56.6만 |
|---|
| 2026.08.11 | ₩48,905 | ₩48,905 | ₩48,491 | ₩48,611 | -0.60% | 37.1만 |
|---|
| 2026.08.10 | ₩48,758 | ₩48,870 | ₩48,624 | ₩48,691 | -0.14% | 39.6만 |
|---|
| 2026.08.07 | ₩49,078 | ₩49,078 | ₩48,531 | ₩48,865 | -0.44% | 30.3만 |
|---|
| 2026.08.06 | ₩48,464 | ₩48,925 | ₩48,317 | ₩48,584 | +0.25% | 49.2만 |
|---|
| 2026.08.05 | ₩49,252 | ₩49,425 | ₩48,905 | ₩48,907 | -0.70% | 47.4만 |
|---|
| 2026.08.04 | ₩48,678 | ₩49,212 | ₩48,638 | ₩49,105 | +0.88% | 59만 |
|---|
| 2026.08.03 | ₩47,623 | ₩48,077 | ₩47,463 | ₩48,037 | +0.87% | 52.7만 |
|---|
| 2026.07.31 | ₩48,144 | ₩48,170 | ₩47,156 | ₩47,623 | -1.08% | 68.6만 |
|---|
| 2026.07.30 | ₩46,835 | ₩47,636 | ₩46,761 | ₩47,610 | +1.65% | 127.7만 |
|---|
| 2026.07.29 | ₩46,328 | ₩46,902 | ₩45,660 | ₩45,834 | -1.07% | 200.9만 |
|---|
| 2026.07.28 | ₩46,355 | ₩46,809 | ₩46,088 | ₩46,595 | +0.52% | 70.8만 |
|---|
| 2026.07.27 | ₩47,503 | ₩47,503 | ₩46,648 | ₩47,062 | -0.93% | 57.6만 |
|---|
| 2026.07.24 | ₩47,316 | ₩47,463 | ₩46,849 | ₩46,942 | -0.79% | 40.3만 |
|---|
| 2026.07.23 | ₩47,476 | ₩47,797 | ₩47,118 | ₩47,516 | +0.08% | 47.4만 |
|---|
| 2026.07.22 | ₩47,743 | ₩48,130 | ₩47,743 | ₩47,970 | +0.48% | 46만 |
|---|
| 2026.07.21 | ₩47,810 | ₩48,184 | ₩47,663 | ₩48,157 | +0.73% | 53.2만 |
|---|
| 2026.07.20 | ₩47,236 | ₩47,383 | ₩46,969 | ₩47,022 | -0.45% | 62.9만 |
|---|
| 2026.07.17 | ₩46,288 | ₩47,196 | ₩46,008 | ₩46,809 | +1.12% | 129.9만 |
|---|
| 2026.07.16 | ₩47,636 | ₩47,743 | ₩47,162 | ₩47,329 | -0.64% | 55.3만 |
|---|
| 2026.07.15 | ₩48,491 | ₩48,558 | ₩47,650 | ₩48,224 | -0.55% | 49.9만 |
|---|
| 2026.07.14 | ₩48,251 | ₩48,477 | ₩48,050 | ₩48,317 | +0.14% | 87만 |
|---|
| 2026.07.13 | ₩48,170 | ₩48,210 | ₩47,536 | ₩47,623 | -1.14% | 38.6만 |
|---|
| 2026.07.10 | ₩48,878 | ₩49,132 | ₩48,571 | ₩49,025 | +0.30% | 55.4만 |
|---|
| 2026.07.09 | ₩48,825 | ₩49,138 | ₩48,691 | ₩49,012 | +0.38% | 101.1만 |
|---|
| 2026.07.08 | ₩47,863 | ₩48,437 | ₩47,636 | ₩48,437 | +1.20% | 58.3만 |
|---|
| 2026.07.07 | ₩48,771 | ₩48,838 | ₩48,144 | ₩48,397 | -0.77% | 56.4만 |
|---|
| 2026.07.06 | ₩49,319 | ₩49,651 | ₩49,259 | ₩49,559 | +0.49% | 82.2만 |
|---|
| 2026.07.02 | ₩49,038 | ₩49,372 | ₩47,777 | ₩48,264 | -1.58% | 64만 |
|---|
| 2026.07.01 | ₩49,225 | ₩49,399 | ₩48,785 | ₩48,811 | -0.84% | 34.5만 |
|---|
| 2026.06.30 | ₩49,372 | ₩50,020 | ₩49,261 | ₩50,013 | +1.30% | 86.7만 |
|---|
| 2026.06.29 | ₩48,798 | ₩49,312 | ₩48,170 | ₩49,292 | +1.01% | 40.4만 |
|---|
| 2026.06.26 | ₩48,357 | ₩49,045 | ₩48,210 | ₩48,731 | +0.77% | 47.7만 |
|---|
| 2026.06.25 | ₩49,813 | ₩49,813 | ₩48,664 | ₩49,158 | -1.31% | 52.5만 |
|---|
| 2026.06.24 | ₩48,691 | ₩48,993 | ₩48,341 | ₩48,704 | +0.03% | 57.1만 |
|---|
| 2026.06.23 | ₩48,664 | ₩49,264 | ₩48,571 | ₩48,651 | -0.03% | 44.9만 |
|---|
| 2026.06.22 | ₩51,054 | ₩51,068 | ₩50,694 | ₩50,881 | -0.34% | 37.3만 |
|---|
| 2026.06.18 | ₩50,333 | ₩50,801 | ₩50,226 | ₩50,707 | +0.74% | 67.6만 |
|---|
| 2026.06.17 | ₩49,959 | ₩50,307 | ₩49,205 | ₩49,279 | -1.36% | 52.2만 |
|---|
| 2026.06.16 | ₩49,879 | ₩50,046 | ₩49,319 | ₩49,359 | -1.04% | 68.7만 |
|---|
| 2026.06.15 | ₩49,826 | ₩50,086 | ₩49,773 | ₩49,986 | +0.32% | 48.1만 |
|---|
| 2026.06.12 | ₩48,397 | ₩48,783 | ₩48,037 | ₩48,598 | +0.41% | 44.1만 |
|---|
| 2026.06.11 | ₩46,969 | ₩48,464 | ₩46,862 | ₩48,451 | +3.16% | 144.8만 |
|---|
| 2026.06.10 | ₩47,036 | ₩47,616 | ₩46,435 | ₩46,502 | -1.14% | 84.7만 |
|---|
| 2026.06.09 | ₩48,157 | ₩48,384 | ₩46,154 | ₩47,436 | -1.50% | 101.2만 |
|---|
| 2026.06.08 | ₩47,570 | ₩47,716 | ₩47,263 | ₩47,343 | -0.48% | 82.8만 |
|---|
| 2026.06.05 | ₩48,064 | ₩48,104 | ₩46,448 | ₩46,568 | -3.11% | 94.8만 |
|---|
| 2026.06.04 | ₩48,891 | ₩49,464 | ₩48,691 | ₩49,305 | +0.85% | 39.2만 |
|---|
| 2026.06.03 | ₩49,999 | ₩50,040 | ₩49,325 | ₩49,465 | -1.07% | 91.7만 |
|---|
| 2026.06.02 | ₩49,879 | ₩50,200 | ₩49,746 | ₩50,146 | +0.54% | 71.4만 |
|---|
| 2026.06.01 | ₩49,185 | ₩49,893 | ₩49,025 | ₩49,679 | +1.00% | 67.8만 |
|---|
| 2026.05.29 | ₩49,332 | ₩49,439 | ₩49,038 | ₩49,158 | -0.35% | 69.3만 |
|---|
| 2026.05.28 | ₩48,718 | ₩49,485 | ₩48,544 | ₩49,345 | +1.29% | 493.4만 |
|---|
| 2026.05.27 | ₩49,198 | ₩49,238 | ₩48,651 | ₩48,998 | -0.41% | 47.3만 |
|---|
| 2026.05.26 | ₩48,504 | ₩48,891 | ₩48,451 | ₩48,811 | +0.63% | 45.6만 |
|---|
| 2026.05.22 | ₩47,730 | ₩47,757 | ₩47,429 | ₩47,476 | -0.53% | 41.5만 |
|---|
| 2026.05.21 | ₩47,222 | ₩47,957 | ₩47,116 | ₩47,757 | +1.13% | 58.7만 |
|---|
| 2026.05.20 | ₩46,822 | ₩47,490 | ₩46,635 | ₩47,449 | +1.34% | 111.4만 |
|---|
| 2026.05.19 | ₩46,315 | ₩46,915 | ₩46,101 | ₩46,475 | +0.35% | 41.9만 |
|---|
| 2026.05.18 | ₩47,449 | ₩47,449 | ₩46,568 | ₩46,955 | -1.04% | 48.9만 |
|---|
| 2026.05.15 | ₩47,383 | ₩47,516 | ₩47,049 | ₩47,209 | -0.37% | 38.6만 |
|---|
| 2026.05.14 | ₩48,210 | ₩48,604 | ₩48,137 | ₩48,518 | +0.64% | 39.4만 |
|---|
| 2026.05.13 | ₩47,943 | ₩48,451 | ₩47,663 | ₩48,291 | +0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩47,770 | ₩47,890 | ₩47,036 | ₩47,636 | -0.28% | 47.1만 |
|---|
| 2026.05.11 | ₩48,678 | ₩48,798 | ₩48,531 | ₩48,651 | -0.05% | 48.5만 |
|---|
| 2026.05.08 | ₩48,491 | ₩48,691 | ₩48,404 | ₩48,664 | +0.36% | 104.9만 |
|---|
| 2026.05.07 | ₩48,758 | ₩48,783 | ₩47,930 | ₩48,037 | -1.48% | 47.8만 |
|---|
| 2026.05.06 | ₩48,144 | ₩48,678 | ₩48,064 | ₩48,664 | +1.08% | 45.2만 |
|---|
| 2026.05.05 | ₩46,955 | ₩47,189 | ₩46,849 | ₩47,062 | +0.23% | 113만 |
|---|
| 2026.05.04 | ₩46,715 | ₩46,895 | ₩46,194 | ₩46,448 | -0.57% | 52.3만 |
|---|
| 2026.05.01 | ₩46,515 | ₩46,902 | ₩46,475 | ₩46,568 | +0.11% | 48.7만 |
|---|
| 2026.04.30 | ₩46,181 | ₩46,588 | ₩45,821 | ₩46,502 | +0.69% | 41.8만 |
|---|
| 2026.04.29 | ₩45,954 | ₩45,954 | ₩45,460 | ₩45,607 | -0.76% | 42.4만 |
|---|
| 2026.04.28 | ₩45,794 | ₩46,006 | ₩45,487 | ₩45,834 | +0.09% | 37.5만 |
|---|
| 2026.04.27 | ₩46,595 | ₩46,662 | ₩46,288 | ₩46,355 | -0.52% | 48만 |
|---|
| 2026.04.24 | ₩46,061 | ₩46,461 | ₩45,941 | ₩46,421 | +0.78% | 33.3만 |
|---|
| 2026.04.23 | ₩46,034 | ₩46,228 | ₩45,206 | ₩45,647 | -0.84% | 33만 |
|---|
| 2026.04.22 | ₩46,168 | ₩46,421 | ₩46,088 | ₩46,368 | +0.43% | 63.5만 |
|---|
| 2026.04.21 | ₩46,448 | ₩46,488 | ₩45,674 | ₩45,687 | -1.64% | 112.6만 |
|---|
| 2026.04.20 | ₩46,515 | ₩46,528 | ₩46,214 | ₩46,475 | -0.09% | 47.7만 |
|---|
| 2026.04.17 | ₩46,822 | ₩47,102 | ₩46,662 | ₩46,795 | -0.06% | 46.6만 |
|---|
| 2026.04.16 | ₩46,208 | ₩46,208 | ₩45,887 | ₩46,021 | -0.40% | 57.3만 |
|---|
| 2026.04.15 | ₩46,141 | ₩46,141 | ₩45,861 | ₩46,101 | -0.09% | 43.8만 |
|---|
| 2026.04.14 | ₩45,767 | ₩46,168 | ₩45,741 | ₩46,128 | +0.79% | 45.5만 |
|---|
| 2026.04.13 | ₩44,726 | ₩45,393 | ₩44,672 | ₩45,373 | +1.45% | 31.5만 |
|---|
| 2026.04.10 | ₩45,220 | ₩45,327 | ₩44,939 | ₩45,086 | -0.30% | 57.1만 |
|---|
| 2026.04.09 | ₩44,486 | ₩44,939 | ₩44,265 | ₩44,819 | +0.75% | 36만 |
|---|
| 2026.04.08 | ₩44,939 | ₩45,113 | ₩44,392 | ₩44,793 | -0.33% | 93.6만 |
|---|
| 2026.04.07 | ₩42,376 | ₩42,603 | ₩41,875 | ₩42,603 | +0.54% | 49.6만 |
|---|
| 2026.04.06 | ₩42,389 | ₩42,630 | ₩42,243 | ₩42,510 | +0.28% | 50.5만 |
|---|
| 2026.04.02 | ₩41,468 | ₩42,470 | ₩41,401 | ₩42,216 | +1.80% | 63.9만 |
|---|
| 2026.04.01 | ₩42,470 | ₩42,903 | ₩42,409 | ₩42,590 | +0.28% | 48.3만 |
|---|
| 2026.03.31 | ₩40,948 | ₩42,149 | ₩40,878 | ₩42,149 | +2.93% | 70.2만 |
|---|
| 2026.03.30 | ₩41,041 | ₩41,041 | ₩40,227 | ₩40,420 | -1.51% | 40.9만 |
|---|
| 2026.03.27 | ₩41,081 | ₩41,255 | ₩40,701 | ₩40,841 | -0.58% | 55.1만 |
|---|
| 2026.03.26 | ₩41,869 | ₩42,029 | ₩41,201 | ₩41,201 | -1.59% | 54.1만 |
|---|
| 2026.03.25 | ₩42,670 | ₩42,817 | ₩42,376 | ₩42,630 | -0.09% | 33.1만 |
|---|
| 2026.03.24 | ₩41,668 | ₩42,223 | ₩41,628 | ₩42,016 | +0.83% | 46.9만 |
|---|
| 2026.03.23 | ₩42,042 | ₩42,803 | ₩41,982 | ₩42,376 | +0.79% | 42.2만 |
|---|
| 2026.03.20 | ₩42,149 | ₩42,162 | ₩40,974 | ₩41,201 | -2.25% | 50.7만 |
|---|
| 2026.03.19 | ₩41,722 | ₩42,590 | ₩41,588 | ₩42,429 | +1.70% | 105.9만 |
|---|
| 2026.03.18 | ₩43,084 | ₩43,204 | ₩42,483 | ₩42,483 | -1.39% | 85.1만 |
|---|
| 2026.03.17 | ₩43,364 | ₩43,470 | ₩43,137 | ₩43,284 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩42,883 | ₩43,217 | ₩42,830 | ₩43,084 | +0.47% | 48.2만 |
|---|
| 2026.03.13 | ₩42,830 | ₩42,989 | ₩42,049 | ₩42,122 | -1.65% | 43.7만 |
|---|
| 2026.03.12 | ₩43,257 | ₩43,257 | ₩42,429 | ₩42,576 | -1.57% | 73.9만 |
|---|
| 2026.03.11 | ₩43,831 | ₩44,072 | ₩43,644 | ₩43,885 | +0.12% | 58.6만 |
|---|
| 2026.03.10 | ₩44,032 | ₩44,726 | ₩43,778 | ₩44,018 | -0.03% | 108.5만 |
|---|
| 2026.03.09 | ₩42,523 | ₩43,778 | ₩42,176 | ₩43,738 | +2.86% | 199.1만 |
|---|
| 2026.03.06 | ₩42,870 | ₩43,364 | ₩42,737 | ₩43,044 | +0.40% | 55.4만 |
|---|
| 2026.03.05 | ₩43,965 | ₩44,219 | ₩43,030 | ₩43,618 | -0.79% | 100.9만 |
|---|
| 2026.03.04 | ₩44,152 | ₩44,706 | ₩43,931 | ₩44,486 | +0.76% | 70.8만 |
|---|
| 2026.03.03 | ₩43,524 | ₩44,098 | ₩42,803 | ₩43,871 | +0.80% | 77.2만 |
|---|
| 2026.03.02 | ₩45,086 | ₩45,767 | ₩45,081 | ₩45,607 | +1.15% | 48.9만 |
|---|
| 2026.02.27 | ₩46,061 | ₩46,301 | ₩45,927 | ₩46,208 | +0.32% | 44.2만 |
|---|
| 2026.02.26 | ₩46,835 | ₩46,835 | ₩45,961 | ₩46,435 | -0.86% | 43.5만 |
|---|
| 2026.02.25 | ₩46,769 | ₩46,889 | ₩46,602 | ₩46,862 | +0.20% | 47.8만 |
|---|
| 2026.02.24 | ₩46,114 | ₩46,602 | ₩45,967 | ₩46,542 | +0.93% | 63.8만 |
|---|
| 2026.02.23 | ₩46,368 | ₩46,488 | ₩45,901 | ₩46,034 | -0.72% | 49.3만 |
|---|
| 2026.02.20 | ₩45,741 | ₩46,542 | ₩45,725 | ₩46,542 | +1.75% | 58.2만 |
|---|
| 2026.02.19 | ₩45,607 | ₩45,794 | ₩45,447 | ₩45,794 | +0.41% | 58만 |
|---|
| 2026.02.18 | ₩45,914 | ₩46,381 | ₩45,821 | ₩46,008 | +0.20% | 75.1만 |
|---|
| 2026.02.17 | ₩45,514 | ₩45,815 | ₩45,153 | ₩45,674 | +0.35% | 84.9만 |
|---|
| 2026.02.13 | ₩45,700 | ₩45,867 | ₩45,317 | ₩45,727 | +0.06% | 60.9만 |
|---|
| 2026.02.12 | ₩46,582 | ₩46,595 | ₩45,687 | ₩45,781 | -1.72% | 55.4만 |
|---|
| 2026.02.11 | ₩46,328 | ₩46,475 | ₩45,919 | ₩46,381 | +0.12% | 65.4만 |
|---|
| 2026.02.10 | ₩46,114 | ₩46,180 | ₩45,874 | ₩45,981 | -0.29% | 42.1만 |
|---|
| 2026.02.09 | ₩45,554 | ₩46,088 | ₩45,527 | ₩46,008 | +1.00% | 61.8만 |
|---|
| 2026.02.06 | ₩44,766 | ₩45,447 | ₩44,759 | ₩45,433 | +1.49% | 86.4만 |
|---|
| 2026.02.05 | ₩44,299 | ₩44,639 | ₩44,032 | ₩44,178 | -0.27% | 54.6만 |
|---|
| 2026.02.04 | ₩45,380 | ₩45,380 | ₩44,245 | ₩44,539 | -1.85% | 63.3만 |
|---|
| 2026.02.03 | ₩45,554 | ₩45,667 | ₩44,726 | ₩45,166 | -0.85% | 50.1만 |
|---|
| 2026.02.02 | ₩44,686 | ₩45,433 | ₩44,686 | ₩45,313 | +1.40% | 87.3만 |
|---|
| 2026.01.30 | ₩45,500 | ₩45,567 | ₩44,753 | ₩44,953 | -1.20% | 50.3만 |
|---|
| 2026.01.29 | ₩45,901 | ₩45,949 | ₩44,939 | ₩45,687 | -0.47% | 55.6만 |
|---|
| 2026.01.28 | ₩45,874 | ₩45,887 | ₩45,512 | ₩45,694 | -0.39% | 48.3만 |
|---|
| 2026.01.27 | ₩45,447 | ₩45,727 | ₩45,420 | ₩45,660 | +0.47% | 58만 |
|---|
| 2026.01.26 | ₩44,739 | ₩45,060 | ₩44,739 | ₩44,953 | +0.48% | 51.1만 |
|---|
| 2026.01.23 | ₩44,499 | ₩44,819 | ₩44,392 | ₩44,819 | +0.72% | 36.1만 |
|---|
| 2026.01.22 | ₩44,632 | ₩44,713 | ₩44,472 | ₩44,579 | -0.12% | 95.1만 |
|---|
| 2026.01.21 | ₩44,152 | ₩44,506 | ₩43,951 | ₩44,312 | +0.36% | 137.1만 |
|---|
| 2026.01.20 | ₩43,951 | ₩44,178 | ₩43,797 | ₩43,845 | -0.24% | 48.8만 |
|---|
| 2026.01.16 | ₩44,552 | ₩44,586 | ₩44,279 | ₩44,566 | +0.03% | 36.8만 |
|---|
| 2026.01.15 | ₩44,699 | ₩44,806 | ₩44,526 | ₩44,592 | -0.24% | 50만 |
|---|
| 2026.01.14 | ₩44,459 | ₩44,459 | ₩44,112 | ₩44,365 | -0.21% | 47.2만 |
|---|
| 2026.01.13 | ₩44,739 | ₩44,739 | ₩44,377 | ₩44,499 | -0.54% | 118.2만 |
|---|
| 2026.01.12 | ₩44,379 | ₩44,806 | ₩44,325 | ₩44,766 | +0.87% | 42.4만 |
|---|
| 2026.01.09 | ₩44,178 | ₩44,379 | ₩44,025 | ₩44,325 | +0.33% | 65.5만 |
|---|
| 2026.01.08 | ₩44,058 | ₩44,072 | ₩43,878 | ₩44,032 | -0.06% | 45.4만 |
|---|
| 2026.01.07 | ₩44,219 | ₩44,245 | ₩44,032 | ₩44,072 | -0.33% | 38.1만 |
|---|
| 2026.01.06 | ₩44,339 | ₩44,526 | ₩44,324 | ₩44,365 | +0.06% | 83.6만 |
|---|
| 2026.01.05 | ₩43,805 | ₩44,132 | ₩43,711 | ₩44,072 | +0.61% | 48만 |
|---|
| 2026.01.02 | ₩43,337 | ₩43,524 | ₩43,277 | ₩43,498 | +0.37% | 116.6만 |
|---|
| 2025.12.31 | ₩42,830 | ₩42,843 | ₩42,630 | ₩42,630 | -0.47% | 53.4만 |
|---|
| 2025.12.30 | ₩42,883 | ₩42,957 | ₩42,790 | ₩42,790 | -0.22% | 34.5만 |
|---|
| 2025.12.29 | ₩42,656 | ₩42,750 | ₩42,570 | ₩42,737 | +0.19% | 48.6만 |
|---|
| 2025.12.26 | ₩42,830 | ₩42,950 | ₩42,730 | ₩42,950 | +0.28% | 26.5만 |
|---|
| 2025.12.24 | ₩42,990 | ₩43,044 | ₩42,927 | ₩43,030 | +0.09% | 18만 |
|---|
| 2025.12.23 | ₩42,696 | ₩42,977 | ₩42,650 | ₩42,977 | +0.66% | 37.7만 |
|---|
| 2025.12.22 | ₩42,630 | ₩42,670 | ₩42,496 | ₩42,670 | +0.09% | 44.2만 |
|---|
| 2025.12.19 | ₩42,216 | ₩42,523 | ₩42,216 | ₩42,443 | +0.54% | 50.1만 |
|---|
| 2025.12.18 | ₩41,989 | ₩42,170 | ₩41,875 | ₩42,016 | +0.06% | 41.1만 |
|---|
| 2025.12.17 | ₩42,029 | ₩42,029 | ₩41,442 | ₩41,468 | -1.33% | 27.9만 |
|---|
| 2025.12.16 | ₩41,922 | ₩42,029 | ₩41,735 | ₩41,909 | -0.03% | 35.3만 |
|---|
| 2025.12.15 | ₩42,603 | ₩42,603 | ₩42,216 | ₩42,229 | -0.88% | 46.4만 |
|---|
| 2025.12.12 | ₩42,750 | ₩42,777 | ₩42,122 | ₩42,256 | -1.16% | 45.7만 |
|---|
| 2025.12.11 | ₩42,630 | ₩42,843 | ₩42,456 | ₩42,830 | +0.47% | 31.2만 |
|---|
| 2025.12.10 | ₩42,470 | ₩42,833 | ₩42,349 | ₩42,763 | +0.69% | 39만 |
|---|
| 2025.12.09 | ₩42,256 | ₩42,409 | ₩42,189 | ₩42,389 | +0.32% | 34만 |
|---|
| 2025.12.08 | ₩42,643 | ₩42,643 | ₩42,323 | ₩42,476 | -0.39% | 34.9만 |
|---|
| 2025.12.05 | ₩42,750 | ₩42,890 | ₩42,423 | ₩42,470 | -0.66% | 56.1만 |
|---|
| 2025.12.04 | ₩42,616 | ₩42,616 | ₩42,369 | ₩42,510 | -0.25% | 26.4만 |
|---|
| 2025.12.03 | ₩42,336 | ₩42,466 | ₩42,223 | ₩42,456 | +0.28% | 54.4만 |
|---|
| 2025.12.02 | ₩42,349 | ₩42,443 | ₩42,216 | ₩42,376 | +0.06% | 46.9만 |
|---|
| 2025.12.01 | ₩42,296 | ₩42,436 | ₩42,243 | ₩42,309 | +0.03% | 51.7만 |
|---|
| 2025.11.28 | ₩42,309 | ₩42,443 | ₩42,223 | ₩42,443 | +0.32% | 20.7만 |
|---|
| 2025.11.26 | ₩42,069 | ₩42,283 | ₩41,989 | ₩42,189 | +0.29% | 59.7만 |
|---|
| 2025.11.25 | ₩41,575 | ₩41,835 | ₩41,195 | ₩41,815 | +0.58% | 60.1만 |
|---|
| 2025.11.24 | ₩41,054 | ₩41,528 | ₩41,014 | ₩41,495 | +1.07% | 60.3만 |
|---|
| 2025.11.21 | ₩40,721 | ₩41,168 | ₩40,413 | ₩40,961 | +0.59% | 75.8만 |
|---|
| 2025.11.20 | ₩42,082 | ₩42,096 | ₩40,761 | ₩40,827 | -2.98% | 100.7만 |
|---|
| 2025.11.19 | ₩41,415 | ₩41,789 | ₩41,295 | ₩41,588 | +0.42% | 75.4만 |
|---|
| 2025.11.18 | ₩41,468 | ₩41,749 | ₩41,255 | ₩41,575 | +0.26% | 87.7만 |
|---|
| 2025.11.17 | ₩42,096 | ₩42,343 | ₩41,762 | ₩41,909 | -0.44% | 54.9만 |
|---|
| 2025.11.14 | ₩41,869 | ₩42,429 | ₩41,762 | ₩42,243 | +0.89% | 65만 |
|---|
| 2025.11.13 | ₩42,964 | ₩42,964 | ₩42,236 | ₩42,336 | -1.46% | 54.5만 |
|---|
| 2025.11.12 | ₩43,017 | ₩43,017 | ₩42,797 | ₩42,923 | -0.22% | 50.5만 |
|---|
| 2025.11.11 | ₩42,750 | ₩42,910 | ₩42,643 | ₩42,870 | +0.28% | 25.7만 |
|---|
| 2025.11.10 | ₩42,590 | ₩42,763 | ₩42,416 | ₩42,750 | +0.38% | 72.9만 |
|---|
| 2025.11.07 | ₩41,735 | ₩41,976 | ₩41,415 | ₩41,976 | +0.58% | 39만 |
|---|
| 2025.11.06 | ₩42,403 | ₩42,403 | ₩41,922 | ₩42,016 | -0.91% | 36.7만 |
|---|
| 2025.11.05 | ₩42,109 | ₩42,536 | ₩42,109 | ₩42,403 | +0.70% | 49.4만 |
|---|
| 2025.11.04 | ₩42,122 | ₩42,403 | ₩42,002 | ₩42,042 | -0.19% | 29.1만 |
|---|
| 2025.11.03 | ₩42,777 | ₩42,797 | ₩42,563 | ₩42,723 | -0.12% | 29.8만 |
|---|
| 2025.10.31 | ₩42,550 | ₩42,590 | ₩42,263 | ₩42,470 | -0.19% | 25만 |
|---|
| 2025.10.30 | ₩42,550 | ₩42,737 | ₩42,456 | ₩42,496 | -0.13% | 37.1만 |
|---|
| 2025.10.29 | ₩43,070 | ₩43,177 | ₩42,803 | ₩43,004 | -0.15% | 74.7만 |
|---|
| 2025.10.28 | ₩42,656 | ₩42,810 | ₩42,590 | ₩42,763 | +0.25% | 38.3만 |
|---|
| 2025.10.27 | ₩42,550 | ₩42,703 | ₩42,516 | ₩42,696 | +0.35% | 45만 |
|---|
| 2025.10.24 | ₩42,176 | ₩42,256 | ₩42,122 | ₩42,149 | -0.06% | 31.1만 |
|---|
| 2025.10.23 | ₩41,709 | ₩42,069 | ₩41,709 | ₩41,989 | +0.67% | 53.4만 |
|---|
| 2025.10.22 | ₩41,802 | ₩41,949 | ₩41,408 | ₩41,655 | -0.35% | 66만 |
|---|
| 2025.10.21 | ₩41,922 | ₩41,935 | ₩41,749 | ₩41,749 | -0.41% | 27.2만 |
|---|
| 2025.10.20 | ₩41,962 | ₩42,243 | ₩41,962 | ₩42,203 | +0.57% | 29.6만 |
|---|
| 2025.10.17 | ₩41,428 | ₩41,722 | ₩41,388 | ₩41,668 | +0.58% | 37.3만 |
|---|
| 2025.10.16 | ₩41,802 | ₩41,858 | ₩41,388 | ₩41,588 | -0.51% | 24.6만 |
|---|
| 2025.10.15 | ₩41,522 | ₩41,602 | ₩41,215 | ₩41,455 | -0.16% | 42.5만 |
|---|
| 2025.10.14 | ₩40,640 | ₩41,215 | ₩40,560 | ₩40,988 | +0.85% | 34.2만 |
|---|
| 2025.10.13 | ₩41,174 | ₩41,335 | ₩41,014 | ₩41,215 | +0.10% | 48.6만 |
|---|
| 2025.10.10 | ₩41,642 | ₩41,682 | ₩40,340 | ₩40,400 | -2.98% | 85.5만 |
|---|