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 | ₩47,691 | ₩47,705 | ₩47,538 | ₩47,705 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,438 | ₩47,598 | ₩47,188 | ₩47,411 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,718 | ₩47,885 | ₩47,565 | ₩47,811 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,532 | ₩48,559 | ₩48,339 | ₩48,372 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,252 | ₩48,566 | ₩48,118 | ₩48,532 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,052 | ₩48,252 | ₩47,878 | ₩48,165 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,878 | ₩47,878 | ₩47,358 | ₩47,651 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,425 | ₩48,425 | ₩47,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,025 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,586 | ₩48,639 | ₩48,319 | ₩48,612 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,666 | ₩48,933 | ₩48,399 | ₩48,706 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,813 | ₩49,053 | ₩48,638 | ₩48,959 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,599 | ₩48,793 | ₩48,305 | ₩48,599 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,120 | ₩49,120 | ₩48,598 | ₩48,759 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,293 | ₩49,640 | ₩49,173 | ₩49,547 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,133 | ₩49,280 | ₩48,906 | ₩49,226 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,559 | ₩48,592 | ₩48,351 | ₩48,572 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,839 | ₩48,959 | ₩48,786 | ₩48,866 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,732 | ₩48,822 | ₩48,012 | ₩48,305 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,532 | ₩48,559 | ₩48,285 | ₩48,425 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,679 | ₩48,933 | ₩48,492 | ₩48,706 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,427 | ₩49,427 | ₩49,173 | ₩49,253 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,026 | ₩49,093 | ₩48,799 | ₩48,853 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,573 | ₩49,653 | ₩49,240 | ₩49,333 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩49,934 | ₩50,026 | ₩49,734 | ₩49,734 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,427 | ₩49,814 | ₩49,427 | ₩49,774 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,360 | ₩49,553 | ₩49,146 | ₩49,533 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩48,959 | ₩49,093 | ₩48,854 | ₩49,079 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,106 | ₩49,173 | ₩48,719 | ₩48,826 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,493 | ₩49,493 | ₩49,106 | ₩49,213 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,707 | ₩49,747 | ₩49,205 | ₩49,306 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,560 | ₩49,560 | ₩49,346 | ₩49,533 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,774 | ₩49,840 | ₩49,567 | ₩49,587 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,560 | ₩49,784 | ₩49,413 | ₩49,774 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,413 | ₩49,413 | ₩49,186 | ₩49,360 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,600 | ₩49,633 | ₩49,473 | ₩49,587 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩48,986 | ₩49,306 | ₩48,986 | ₩49,120 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,213 | ₩49,240 | ₩48,953 | ₩49,120 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,053 | ₩49,160 | ₩48,732 | ₩48,732 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,600 | ₩49,734 | ₩49,500 | ₩49,533 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,480 | ₩49,580 | ₩49,333 | ₩49,427 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,360 | ₩49,547 | ₩49,293 | ₩49,440 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,427 | ₩49,427 | ₩49,206 | ₩49,266 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,213 | ₩49,253 | ₩48,913 | ₩49,039 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,106 | ₩49,154 | ₩48,973 | ₩49,013 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,353 | ₩49,427 | ₩49,039 | ₩49,253 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,746 | ₩49,006 | ₩48,672 | ₩48,766 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩48,919 | ₩49,039 | ₩48,759 | ₩48,786 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,612 | ₩48,933 | ₩48,506 | ₩48,839 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,052 | ₩48,232 | ₩47,878 | ₩48,225 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,252 | ₩48,345 | ₩47,558 | ₩48,012 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,718 | ₩48,265 | ₩47,578 | ₩48,265 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,077 | ₩47,558 | ₩46,583 | ₩46,810 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩46,944 | ₩47,344 | ₩46,890 | ₩47,197 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,731 | ₩47,731 | ₩47,157 | ₩47,478 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,531 | ₩47,691 | ₩47,291 | ₩47,358 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,398 | ₩47,638 | ₩47,184 | ₩47,398 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,878 | ₩48,052 | ₩47,878 | ₩47,932 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,585 | ₩47,918 | ₩47,398 | ₩47,892 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,184 | ₩47,304 | ₩46,870 | ₩46,944 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,810 | ₩47,304 | ₩46,690 | ₩47,116 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,438 | ₩47,665 | ₩47,278 | ₩47,464 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩47,892 | ₩47,953 | ₩47,424 | ₩47,892 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,798 | ₩47,898 | ₩47,651 | ₩47,691 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,731 | ₩47,731 | ₩47,191 | ₩47,291 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩47,998 | ₩48,219 | ₩47,791 | ₩48,105 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,092 | ₩48,279 | ₩47,992 | ₩48,125 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,585 | ₩47,945 | ₩47,304 | ₩47,945 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,452 | ₩48,492 | ₩47,905 | ₩48,105 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,532 | ₩48,799 | ₩48,499 | ₩48,732 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,292 | ₩48,612 | ₩47,625 | ₩48,012 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩47,958 | ₩48,092 | ₩47,665 | ₩47,705 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,292 | ₩48,632 | ₩48,152 | ₩48,572 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,332 | ₩48,639 | ₩47,865 | ₩48,599 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩47,998 | ₩48,452 | ₩47,938 | ₩48,172 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,826 | ₩48,826 | ₩48,225 | ₩48,532 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,105 | ₩48,279 | ₩47,878 | ₩48,118 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,199 | ₩48,566 | ₩48,159 | ₩48,199 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,547 | ₩49,627 | ₩49,386 | ₩49,520 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,346 | ₩49,520 | ₩49,213 | ₩49,440 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,587 | ₩49,794 | ₩48,839 | ₩48,879 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,560 | ₩49,627 | ₩49,200 | ₩49,200 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,680 | ₩49,680 | ₩49,467 | ₩49,520 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,746 | ₩49,034 | ₩48,552 | ₩48,946 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,731 | ₩48,873 | ₩47,611 | ₩48,839 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,571 | ₩47,958 | ₩47,197 | ₩47,211 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,412 | ₩48,586 | ₩47,064 | ₩47,932 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,865 | ₩47,998 | ₩47,651 | ₩47,745 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,425 | ₩48,425 | ₩47,144 | ₩47,238 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,839 | ₩49,173 | ₩48,739 | ₩49,079 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,266 | ₩49,266 | ₩48,846 | ₩48,919 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,226 | ₩49,453 | ₩49,154 | ₩49,433 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,772 | ₩49,246 | ₩48,612 | ₩49,033 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,026 | ₩49,133 | ₩48,793 | ₩48,879 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,586 | ₩49,106 | ₩48,466 | ₩48,999 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,120 | ₩49,137 | ₩48,786 | ₩48,946 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩48,946 | ₩49,026 | ₩48,779 | ₩48,986 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,332 | ₩48,372 | ₩48,085 | ₩48,145 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,731 | ₩48,466 | ₩47,665 | ₩48,292 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,451 | ₩48,125 | ₩47,311 | ₩48,038 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,184 | ₩47,499 | ₩46,971 | ₩47,157 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,731 | ₩47,758 | ₩47,227 | ₩47,625 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,424 | ₩47,424 | ₩47,111 | ₩47,171 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,319 | ₩48,452 | ₩48,212 | ₩48,265 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩47,998 | ₩48,379 | ₩47,905 | ₩48,372 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩47,998 | ₩48,092 | ₩47,571 | ₩47,998 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,506 | ₩48,606 | ₩48,425 | ₩48,546 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,279 | ₩48,399 | ₩48,145 | ₩48,399 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,546 | ₩48,619 | ₩47,745 | ₩47,771 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,332 | ₩48,646 | ₩48,265 | ₩48,626 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,131 | ₩47,298 | ₩46,951 | ₩47,224 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,784 | ₩46,984 | ₩46,370 | ₩46,530 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,171 | ₩47,371 | ₩47,011 | ₩47,071 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,677 | ₩47,155 | ₩46,517 | ₩47,064 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,196 | ₩46,275 | ₩45,836 | ₩46,063 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,357 | ₩46,550 | ₩46,230 | ₩46,397 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,824 | ₩46,900 | ₩46,570 | ₩46,610 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,690 | ₩46,877 | ₩46,503 | ₩46,824 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,624 | ₩46,810 | ₩45,903 | ₩46,303 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,744 | ₩46,824 | ₩46,637 | ₩46,804 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,091 | ₩47,144 | ₩46,296 | ₩46,383 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,091 | ₩47,197 | ₩46,971 | ₩47,197 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,398 | ₩47,670 | ₩47,298 | ₩47,318 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,051 | ₩47,051 | ₩46,670 | ₩46,770 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,091 | ₩47,091 | ₩46,824 | ₩46,957 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩46,944 | ₩47,184 | ₩46,864 | ₩47,104 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,130 | ₩46,757 | ₩46,090 | ₩46,704 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,650 | ₩46,690 | ₩46,337 | ₩46,490 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,076 | ₩46,505 | ₩45,903 | ₩46,343 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,650 | ₩46,650 | ₩46,143 | ₩46,450 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,541 | ₩44,768 | ₩44,081 | ₩44,768 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,621 | ₩44,795 | ₩44,568 | ₩44,728 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,794 | ₩44,608 | ₩43,727 | ₩44,475 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,701 | ₩44,982 | ₩44,536 | ₩44,728 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,460 | ₩44,261 | ₩43,327 | ₩44,194 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,313 | ₩43,327 | ₩42,699 | ₩42,846 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,113 | ₩43,413 | ₩42,819 | ₩42,953 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,647 | ₩43,914 | ₩43,153 | ₩43,153 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,301 | ₩44,434 | ₩43,994 | ₩44,261 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,327 | ₩43,927 | ₩43,260 | ₩43,700 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,700 | ₩44,393 | ₩43,493 | ₩43,874 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,087 | ₩44,087 | ₩42,819 | ₩43,060 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,487 | ₩44,515 | ₩43,487 | ₩44,301 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,888 | ₩44,942 | ₩44,301 | ₩44,301 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,275 | ₩45,361 | ₩45,048 | ₩45,142 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,715 | ₩45,022 | ₩44,648 | ₩44,915 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,755 | ₩44,888 | ₩44,021 | ₩44,114 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩44,995 | ₩44,995 | ₩44,421 | ₩44,581 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,302 | ₩45,529 | ₩45,122 | ₩45,409 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,622 | ₩46,156 | ₩45,355 | ₩45,449 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,301 | ₩45,462 | ₩43,914 | ₩45,355 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,515 | ₩45,102 | ₩44,394 | ₩44,888 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,596 | ₩45,783 | ₩44,741 | ₩45,209 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,010 | ₩46,303 | ₩45,776 | ₩46,196 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,329 | ₩45,899 | ₩44,728 | ₩45,716 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,144 | ₩47,545 | ₩47,091 | ₩47,331 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,118 | ₩48,313 | ₩47,998 | ₩48,105 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,305 | ₩48,305 | ₩47,798 | ₩48,185 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,199 | ₩48,319 | ₩48,018 | ₩48,305 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,705 | ₩47,985 | ₩47,571 | ₩47,905 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,825 | ₩47,972 | ₩47,518 | ₩47,638 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,384 | ₩47,932 | ₩47,358 | ₩47,932 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,131 | ₩47,384 | ₩47,011 | ₩47,384 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,371 | ₩47,611 | ₩47,264 | ₩47,398 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩46,890 | ₩47,304 | ₩46,664 | ₩47,211 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,091 | ₩47,291 | ₩46,810 | ₩47,197 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,852 | ₩47,898 | ₩47,131 | ₩47,264 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,585 | ₩47,852 | ₩47,298 | ₩47,785 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,531 | ₩47,582 | ₩47,344 | ₩47,344 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩46,971 | ₩47,438 | ₩46,971 | ₩47,398 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,210 | ₩46,784 | ₩46,156 | ₩46,784 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,836 | ₩46,136 | ₩45,616 | ₩45,676 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,864 | ₩46,864 | ₩46,023 | ₩46,343 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,517 | ₩46,597 | ₩46,076 | ₩46,443 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,010 | ₩46,450 | ₩46,010 | ₩46,423 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,517 | ₩46,624 | ₩45,896 | ₩46,143 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩46,957 | ₩46,971 | ₩46,163 | ₩46,770 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,704 | ₩46,704 | ₩46,303 | ₩46,490 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,597 | ₩46,890 | ₩46,517 | ₩46,837 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,250 | ₩46,250 | ₩46,056 | ₩46,103 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,476 | ₩45,929 | ₩45,402 | ₩45,929 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,556 | ₩45,634 | ₩45,396 | ₩45,502 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,115 | ₩45,489 | ₩44,875 | ₩45,342 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩44,955 | ₩45,102 | ₩44,728 | ₩44,808 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,302 | ₩45,369 | ₩45,101 | ₩45,369 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,355 | ₩45,462 | ₩45,222 | ₩45,315 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,129 | ₩45,155 | ₩44,928 | ₩45,155 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,142 | ₩45,142 | ₩44,875 | ₩44,982 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩44,928 | ₩45,182 | ₩44,862 | ₩45,182 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,648 | ₩44,955 | ₩44,575 | ₩44,822 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,314 | ₩44,488 | ₩44,248 | ₩44,488 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,528 | ₩44,541 | ₩44,354 | ₩44,408 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,615 | ₩44,822 | ₩44,615 | ₩44,715 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,234 | ₩44,515 | ₩44,101 | ₩44,501 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩43,941 | ₩44,221 | ₩43,874 | ₩44,208 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,567 | ₩43,567 | ₩43,327 | ₩43,380 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,607 | ₩43,676 | ₩43,513 | ₩43,567 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,367 | ₩43,500 | ₩43,300 | ₩43,393 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,620 | ₩43,620 | ₩43,473 | ₩43,587 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,687 | ₩43,700 | ₩43,607 | ₩43,687 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,460 | ₩43,660 | ₩43,436 | ₩43,607 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,313 | ₩43,433 | ₩43,247 | ₩43,433 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,126 | ₩43,380 | ₩43,126 | ₩43,233 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩42,966 | ₩43,180 | ₩42,900 | ₩42,940 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩42,900 | ₩42,953 | ₩42,579 | ₩42,686 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩42,966 | ₩42,980 | ₩42,713 | ₩42,766 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,287 | ₩43,287 | ₩42,993 | ₩43,086 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,207 | ₩43,249 | ₩42,766 | ₩42,886 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,033 | ₩43,273 | ₩42,953 | ₩43,233 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,699 | ₩43,020 | ₩42,526 | ₩42,953 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,512 | ₩42,605 | ₩42,472 | ₩42,499 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,713 | ₩42,713 | ₩42,499 | ₩42,606 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,793 | ₩42,900 | ₩42,619 | ₩42,639 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,713 | ₩42,739 | ₩42,546 | ₩42,646 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,486 | ₩42,653 | ₩42,432 | ₩42,633 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,472 | ₩42,472 | ₩42,211 | ₩42,379 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,259 | ₩42,379 | ₩42,203 | ₩42,245 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,259 | ₩42,419 | ₩42,179 | ₩42,366 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩41,898 | ₩42,272 | ₩41,898 | ₩42,179 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,445 | ₩41,752 | ₩41,278 | ₩41,729 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,004 | ₩41,251 | ₩40,991 | ₩41,200 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,791 | ₩41,135 | ₩40,604 | ₩41,004 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,498 | ₩41,538 | ₩40,602 | ₩40,644 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,244 | ₩41,391 | ₩40,971 | ₩41,124 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,191 | ₩41,391 | ₩40,991 | ₩41,298 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,872 | ₩41,992 | ₩41,498 | ₩41,645 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,792 | ₩42,245 | ₩41,792 | ₩42,165 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,726 | ₩42,753 | ₩42,245 | ₩42,312 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,646 | ₩42,791 | ₩42,631 | ₩42,766 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,339 | ₩42,526 | ₩42,311 | ₩42,472 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,005 | ₩42,245 | ₩41,893 | ₩42,219 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,311 | ₩41,591 | ₩41,138 | ₩41,591 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,618 | ₩41,631 | ₩41,351 | ₩41,405 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,324 | ₩41,645 | ₩41,324 | ₩41,578 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,324 | ₩41,453 | ₩41,191 | ₩41,218 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,765 | ₩41,845 | ₩41,637 | ₩41,774 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,725 | ₩41,725 | ₩41,445 | ₩41,631 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,645 | ₩41,870 | ₩41,571 | ₩41,658 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,112 | ₩42,139 | ₩41,738 | ₩41,898 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩41,898 | ₩42,048 | ₩41,818 | ₩41,992 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩41,952 | ₩41,952 | ₩41,805 | ₩41,898 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,645 | ₩41,705 | ₩41,591 | ₩41,658 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,445 | ₩41,591 | ₩41,431 | ₩41,538 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,298 | ₩41,405 | ₩41,071 | ₩41,258 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,525 | ₩41,525 | ₩41,271 | ₩41,298 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,605 | ₩41,738 | ₩41,565 | ₩41,698 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,311 | ₩41,485 | ₩41,204 | ₩41,445 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,551 | ₩41,658 | ₩41,311 | ₩41,458 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,311 | ₩41,378 | ₩40,977 | ₩41,271 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,684 | ₩41,171 | ₩40,577 | ₩41,004 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,884 | ₩41,084 | ₩40,804 | ₩41,017 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,311 | ₩41,311 | ₩40,407 | ₩40,457 | -2.07% | 31.8만 |
|---|