시장 데이터를 불러오는 중
전체 종목
Capital Group International Core Equity ETF 과거 주가
Capital Group International Core Equity ETF · CGIC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group International Core Equity ETF · CGIC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,879 | ₩47,892 | ₩47,725 | ₩47,892 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,624 | ₩47,785 | ₩47,374 | ₩47,598 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,906 | ₩48,073 | ₩47,752 | ₩48,000 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,723 | ₩48,750 | ₩48,529 | ₩48,562 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,442 | ₩48,757 | ₩48,308 | ₩48,723 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,241 | ₩48,442 | ₩48,067 | ₩48,355 | +0.24% | 43.3만 |
| 2026.10.01 | ₩48,067 | ₩48,067 | ₩47,544 | ₩47,839 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,616 | ₩48,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,214 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,777 | ₩48,830 | ₩48,509 | ₩48,804 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,857 | ₩49,125 | ₩48,589 | ₩48,897 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩49,005 | ₩49,246 | ₩48,829 | ₩49,152 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,790 | ₩48,984 | ₩48,495 | ₩48,790 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,313 | ₩49,313 | ₩48,789 | ₩48,951 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,487 | ₩49,835 | ₩49,366 | ₩49,742 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,326 | ₩49,474 | ₩49,098 | ₩49,420 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,750 | ₩48,783 | ₩48,541 | ₩48,763 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩49,031 | ₩49,152 | ₩48,978 | ₩49,058 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,924 | ₩49,014 | ₩48,201 | ₩48,495 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,723 | ₩48,750 | ₩48,475 | ₩48,616 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,871 | ₩49,125 | ₩48,683 | ₩48,897 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,621 | ₩49,621 | ₩49,366 | ₩49,447 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,219 | ₩49,286 | ₩48,991 | ₩49,045 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,768 | ₩49,849 | ₩49,433 | ₩49,527 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩50,130 | ₩50,223 | ₩49,929 | ₩49,929 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,621 | ₩50,010 | ₩49,621 | ₩49,969 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,554 | ₩49,748 | ₩49,340 | ₩49,728 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩49,152 | ₩49,286 | ₩49,046 | ₩49,273 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,299 | ₩49,366 | ₩48,911 | ₩49,018 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,688 | ₩49,688 | ₩49,299 | ₩49,407 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,902 | ₩49,943 | ₩49,398 | ₩49,500 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,755 | ₩49,755 | ₩49,541 | ₩49,728 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,969 | ₩50,036 | ₩49,762 | ₩49,782 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,755 | ₩49,980 | ₩49,608 | ₩49,969 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,608 | ₩49,608 | ₩49,380 | ₩49,554 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,795 | ₩49,829 | ₩49,668 | ₩49,782 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,179 | ₩49,500 | ₩49,179 | ₩49,313 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,407 | ₩49,433 | ₩49,145 | ₩49,313 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,246 | ₩49,353 | ₩48,924 | ₩48,924 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,795 | ₩49,929 | ₩49,695 | ₩49,728 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,675 | ₩49,775 | ₩49,527 | ₩49,621 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,554 | ₩49,742 | ₩49,487 | ₩49,634 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,621 | ₩49,621 | ₩49,400 | ₩49,460 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,407 | ₩49,447 | ₩49,105 | ₩49,232 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,299 | ₩49,348 | ₩49,165 | ₩49,206 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,547 | ₩49,621 | ₩49,232 | ₩49,447 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,938 | ₩49,199 | ₩48,864 | ₩48,958 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩49,112 | ₩49,232 | ₩48,951 | ₩48,978 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,804 | ₩49,125 | ₩48,696 | ₩49,031 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,241 | ₩48,422 | ₩48,067 | ₩48,415 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,442 | ₩48,536 | ₩47,745 | ₩48,201 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,906 | ₩48,455 | ₩47,765 | ₩48,455 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,263 | ₩47,745 | ₩46,767 | ₩46,995 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩47,129 | ₩47,531 | ₩47,075 | ₩47,383 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,919 | ₩47,919 | ₩47,343 | ₩47,665 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,718 | ₩47,879 | ₩47,477 | ₩47,544 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,584 | ₩47,825 | ₩47,370 | ₩47,584 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩48,067 | ₩48,241 | ₩48,067 | ₩48,120 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,772 | ₩48,107 | ₩47,584 | ₩48,080 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,370 | ₩47,490 | ₩47,055 | ₩47,129 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,995 | ₩47,490 | ₩46,874 | ₩47,301 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,624 | ₩47,852 | ₩47,464 | ₩47,651 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩48,080 | ₩48,142 | ₩47,611 | ₩48,080 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,986 | ₩48,087 | ₩47,839 | ₩47,879 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,919 | ₩47,919 | ₩47,376 | ₩47,477 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,187 | ₩48,408 | ₩47,979 | ₩48,294 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,281 | ₩48,469 | ₩48,180 | ₩48,314 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,772 | ₩48,134 | ₩47,490 | ₩48,134 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,643 | ₩48,683 | ₩48,093 | ₩48,294 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,723 | ₩48,991 | ₩48,690 | ₩48,924 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,482 | ₩48,804 | ₩47,812 | ₩48,201 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩48,147 | ₩48,281 | ₩47,852 | ₩47,892 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,482 | ₩48,824 | ₩48,341 | ₩48,763 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,522 | ₩48,830 | ₩48,053 | ₩48,790 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,187 | ₩48,643 | ₩48,127 | ₩48,361 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩49,018 | ₩49,018 | ₩48,415 | ₩48,723 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,294 | ₩48,469 | ₩48,067 | ₩48,308 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,388 | ₩48,757 | ₩48,348 | ₩48,388 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,742 | ₩49,822 | ₩49,581 | ₩49,715 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,541 | ₩49,715 | ₩49,407 | ₩49,634 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,782 | ₩49,989 | ₩49,031 | ₩49,072 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,755 | ₩49,822 | ₩49,393 | ₩49,393 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,876 | ₩49,876 | ₩49,661 | ₩49,715 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,938 | ₩49,227 | ₩48,743 | ₩49,139 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,919 | ₩49,065 | ₩47,799 | ₩49,031 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,758 | ₩48,147 | ₩47,383 | ₩47,397 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,603 | ₩48,777 | ₩47,249 | ₩48,120 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩48,053 | ₩48,187 | ₩47,839 | ₩47,933 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,616 | ₩48,616 | ₩47,330 | ₩47,423 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩49,031 | ₩49,366 | ₩48,931 | ₩49,273 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,460 | ₩49,460 | ₩49,038 | ₩49,112 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,420 | ₩49,648 | ₩49,348 | ₩49,628 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,964 | ₩49,440 | ₩48,804 | ₩49,226 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,219 | ₩49,326 | ₩48,984 | ₩49,072 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,777 | ₩49,299 | ₩48,656 | ₩49,192 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,313 | ₩49,330 | ₩48,978 | ₩49,139 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩49,139 | ₩49,219 | ₩48,971 | ₩49,179 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,522 | ₩48,562 | ₩48,274 | ₩48,335 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,919 | ₩48,656 | ₩47,852 | ₩48,482 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,638 | ₩48,314 | ₩47,497 | ₩48,227 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,370 | ₩47,686 | ₩47,155 | ₩47,343 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,919 | ₩47,946 | ₩47,413 | ₩47,812 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,611 | ₩47,611 | ₩47,296 | ₩47,356 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,509 | ₩48,643 | ₩48,402 | ₩48,455 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,187 | ₩48,569 | ₩48,093 | ₩48,562 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,187 | ₩48,281 | ₩47,758 | ₩48,187 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,696 | ₩48,797 | ₩48,616 | ₩48,737 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,469 | ₩48,589 | ₩48,335 | ₩48,589 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,737 | ₩48,810 | ₩47,933 | ₩47,959 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,522 | ₩48,837 | ₩48,455 | ₩48,817 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,316 | ₩47,484 | ₩47,135 | ₩47,410 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,968 | ₩47,169 | ₩46,552 | ₩46,713 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,356 | ₩47,557 | ₩47,196 | ₩47,256 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,861 | ₩47,340 | ₩46,700 | ₩47,249 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,378 | ₩46,457 | ₩46,016 | ₩46,244 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,539 | ₩46,733 | ₩46,412 | ₩46,579 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩47,008 | ₩47,084 | ₩46,753 | ₩46,793 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,874 | ₩47,062 | ₩46,686 | ₩47,008 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,807 | ₩46,995 | ₩46,083 | ₩46,485 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,928 | ₩47,008 | ₩46,820 | ₩46,988 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,276 | ₩47,330 | ₩46,479 | ₩46,566 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,276 | ₩47,383 | ₩47,155 | ₩47,383 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,584 | ₩47,857 | ₩47,484 | ₩47,504 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,236 | ₩47,236 | ₩46,854 | ₩46,954 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,276 | ₩47,276 | ₩47,008 | ₩47,142 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩47,129 | ₩47,370 | ₩47,048 | ₩47,289 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,311 | ₩46,941 | ₩46,271 | ₩46,887 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,834 | ₩46,874 | ₩46,519 | ₩46,673 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,257 | ₩46,688 | ₩46,083 | ₩46,525 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,834 | ₩46,834 | ₩46,324 | ₩46,633 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,716 | ₩44,944 | ₩44,254 | ₩44,944 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,797 | ₩44,971 | ₩44,743 | ₩44,904 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,966 | ₩44,783 | ₩43,899 | ₩44,649 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,877 | ₩45,159 | ₩44,711 | ₩44,904 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,631 | ₩44,435 | ₩43,497 | ₩44,368 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,484 | ₩43,497 | ₩42,867 | ₩43,015 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,283 | ₩43,584 | ₩42,988 | ₩43,122 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,819 | ₩44,087 | ₩43,323 | ₩43,323 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,475 | ₩44,609 | ₩44,167 | ₩44,435 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,497 | ₩44,100 | ₩43,430 | ₩43,872 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,872 | ₩44,568 | ₩43,665 | ₩44,046 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,261 | ₩44,261 | ₩42,988 | ₩43,229 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,658 | ₩44,690 | ₩43,658 | ₩44,475 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩45,065 | ₩45,118 | ₩44,475 | ₩44,475 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,453 | ₩45,539 | ₩45,226 | ₩45,319 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,891 | ₩45,199 | ₩44,824 | ₩45,092 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,931 | ₩45,065 | ₩44,194 | ₩44,288 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,172 | ₩45,172 | ₩44,596 | ₩44,757 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,480 | ₩45,708 | ₩45,299 | ₩45,587 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,802 | ₩46,338 | ₩45,534 | ₩45,628 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,475 | ₩45,641 | ₩44,087 | ₩45,534 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,690 | ₩45,279 | ₩44,569 | ₩45,065 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,775 | ₩45,963 | ₩44,917 | ₩45,386 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,190 | ₩46,485 | ₩45,956 | ₩46,378 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,507 | ₩46,079 | ₩44,904 | ₩45,896 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,330 | ₩47,732 | ₩47,276 | ₩47,517 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,308 | ₩48,503 | ₩48,187 | ₩48,294 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,495 | ₩48,495 | ₩47,986 | ₩48,375 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,388 | ₩48,509 | ₩48,207 | ₩48,495 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,892 | ₩48,174 | ₩47,758 | ₩48,093 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩48,013 | ₩48,160 | ₩47,705 | ₩47,825 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,571 | ₩48,120 | ₩47,544 | ₩48,120 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,316 | ₩47,571 | ₩47,196 | ₩47,571 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,557 | ₩47,799 | ₩47,450 | ₩47,584 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩47,075 | ₩47,490 | ₩46,847 | ₩47,397 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,276 | ₩47,477 | ₩46,995 | ₩47,383 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩48,040 | ₩48,087 | ₩47,316 | ₩47,450 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,772 | ₩48,040 | ₩47,484 | ₩47,973 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,718 | ₩47,769 | ₩47,531 | ₩47,531 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,155 | ₩47,624 | ₩47,155 | ₩47,584 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,391 | ₩46,968 | ₩46,338 | ₩46,968 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩46,016 | ₩46,318 | ₩45,795 | ₩45,855 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩47,048 | ₩47,048 | ₩46,204 | ₩46,525 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,700 | ₩46,780 | ₩46,257 | ₩46,626 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,190 | ₩46,633 | ₩46,190 | ₩46,606 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,700 | ₩46,807 | ₩46,077 | ₩46,324 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩47,142 | ₩47,155 | ₩46,345 | ₩46,954 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,887 | ₩46,887 | ₩46,485 | ₩46,673 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,780 | ₩47,075 | ₩46,700 | ₩47,021 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,432 | ₩46,432 | ₩46,237 | ₩46,284 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,654 | ₩46,110 | ₩45,581 | ₩46,110 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,735 | ₩45,814 | ₩45,574 | ₩45,681 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,293 | ₩45,668 | ₩45,051 | ₩45,520 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩45,132 | ₩45,279 | ₩44,904 | ₩44,984 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,480 | ₩45,547 | ₩45,278 | ₩45,547 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,534 | ₩45,641 | ₩45,400 | ₩45,494 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,306 | ₩45,333 | ₩45,105 | ₩45,333 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,319 | ₩45,319 | ₩45,051 | ₩45,159 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩45,105 | ₩45,360 | ₩45,038 | ₩45,360 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,824 | ₩45,132 | ₩44,750 | ₩44,998 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,489 | ₩44,663 | ₩44,422 | ₩44,663 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,703 | ₩44,716 | ₩44,529 | ₩44,582 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,790 | ₩44,998 | ₩44,790 | ₩44,891 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,408 | ₩44,690 | ₩44,274 | ₩44,676 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩44,113 | ₩44,395 | ₩44,046 | ₩44,381 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,738 | ₩43,738 | ₩43,497 | ₩43,551 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,778 | ₩43,848 | ₩43,685 | ₩43,738 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,537 | ₩43,671 | ₩43,470 | ₩43,564 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,792 | ₩43,792 | ₩43,644 | ₩43,758 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,859 | ₩43,872 | ₩43,778 | ₩43,859 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,631 | ₩43,832 | ₩43,607 | ₩43,778 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,484 | ₩43,604 | ₩43,417 | ₩43,604 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,296 | ₩43,551 | ₩43,296 | ₩43,403 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩43,135 | ₩43,350 | ₩43,068 | ₩43,108 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩43,068 | ₩43,122 | ₩42,747 | ₩42,854 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩43,135 | ₩43,149 | ₩42,881 | ₩42,934 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,457 | ₩43,457 | ₩43,162 | ₩43,256 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,376 | ₩43,419 | ₩42,934 | ₩43,055 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,202 | ₩43,443 | ₩43,122 | ₩43,403 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,867 | ₩43,189 | ₩42,693 | ₩43,122 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,680 | ₩42,772 | ₩42,639 | ₩42,666 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,881 | ₩42,881 | ₩42,666 | ₩42,773 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,961 | ₩43,068 | ₩42,787 | ₩42,807 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,881 | ₩42,907 | ₩42,713 | ₩42,814 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,653 | ₩42,820 | ₩42,599 | ₩42,800 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,639 | ₩42,639 | ₩42,377 | ₩42,546 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,425 | ₩42,546 | ₩42,369 | ₩42,412 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,425 | ₩42,586 | ₩42,345 | ₩42,532 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩42,063 | ₩42,438 | ₩42,063 | ₩42,345 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,608 | ₩41,916 | ₩41,440 | ₩41,893 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,165 | ₩41,413 | ₩41,152 | ₩41,362 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,951 | ₩41,297 | ₩40,763 | ₩41,165 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,661 | ₩41,701 | ₩40,762 | ₩40,804 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,407 | ₩41,554 | ₩41,132 | ₩41,286 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,353 | ₩41,554 | ₩41,152 | ₩41,460 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩42,036 | ₩42,157 | ₩41,661 | ₩41,809 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,956 | ₩42,412 | ₩41,956 | ₩42,331 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,894 | ₩42,921 | ₩42,412 | ₩42,479 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,814 | ₩42,960 | ₩42,799 | ₩42,934 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,505 | ₩42,693 | ₩42,477 | ₩42,639 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,170 | ₩42,412 | ₩42,058 | ₩42,385 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,474 | ₩41,755 | ₩41,299 | ₩41,755 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,782 | ₩41,795 | ₩41,514 | ₩41,567 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,487 | ₩41,809 | ₩41,487 | ₩41,742 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,487 | ₩41,616 | ₩41,353 | ₩41,380 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,929 | ₩42,010 | ₩41,801 | ₩41,939 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,889 | ₩41,889 | ₩41,608 | ₩41,795 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,809 | ₩42,035 | ₩41,735 | ₩41,822 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,278 | ₩42,304 | ₩41,902 | ₩42,063 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩42,063 | ₩42,213 | ₩41,983 | ₩42,157 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩42,117 | ₩42,117 | ₩41,969 | ₩42,063 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,809 | ₩41,869 | ₩41,755 | ₩41,822 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,608 | ₩41,755 | ₩41,594 | ₩41,701 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,460 | ₩41,567 | ₩41,232 | ₩41,420 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,688 | ₩41,688 | ₩41,433 | ₩41,460 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,768 | ₩41,902 | ₩41,728 | ₩41,862 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,474 | ₩41,648 | ₩41,366 | ₩41,608 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,715 | ₩41,822 | ₩41,474 | ₩41,621 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,474 | ₩41,541 | ₩41,139 | ₩41,433 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,844 | ₩41,333 | ₩40,737 | ₩41,165 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩41,045 | ₩41,246 | ₩40,964 | ₩41,179 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,474 | ₩41,474 | ₩40,566 | ₩40,616 | -2.07% | 31.8만 |
|---|