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 | ₩47,736 | ₩47,749 | ₩47,582 | ₩47,749 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,482 | ₩47,642 | ₩47,232 | ₩47,455 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,762 | ₩47,929 | ₩47,609 | ₩47,856 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,577 | ₩48,604 | ₩48,384 | ₩48,417 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,297 | ₩48,611 | ₩48,163 | ₩48,577 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,096 | ₩48,297 | ₩47,923 | ₩48,210 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,923 | ₩47,923 | ₩47,402 | ₩47,696 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,470 | ₩48,470 | ₩47,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,070 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,631 | ₩48,684 | ₩48,364 | ₩48,657 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,711 | ₩48,978 | ₩48,444 | ₩48,751 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,858 | ₩49,098 | ₩48,683 | ₩49,005 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,644 | ₩48,838 | ₩48,350 | ₩48,644 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,165 | ₩49,165 | ₩48,643 | ₩48,804 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,339 | ₩49,686 | ₩49,219 | ₩49,593 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,179 | ₩49,325 | ₩48,951 | ₩49,272 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,604 | ₩48,637 | ₩48,396 | ₩48,617 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,885 | ₩49,005 | ₩48,831 | ₩48,911 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,778 | ₩48,867 | ₩48,056 | ₩48,350 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,577 | ₩48,604 | ₩48,330 | ₩48,470 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,724 | ₩48,978 | ₩48,537 | ₩48,751 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,472 | ₩49,472 | ₩49,219 | ₩49,299 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,072 | ₩49,138 | ₩48,845 | ₩48,898 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,619 | ₩49,700 | ₩49,285 | ₩49,379 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩49,980 | ₩50,072 | ₩49,780 | ₩49,780 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,472 | ₩49,860 | ₩49,472 | ₩49,820 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,406 | ₩49,599 | ₩49,192 | ₩49,579 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩49,005 | ₩49,138 | ₩48,899 | ₩49,125 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,152 | ₩49,219 | ₩48,764 | ₩48,871 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,539 | ₩49,539 | ₩49,152 | ₩49,259 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,753 | ₩49,793 | ₩49,251 | ₩49,352 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,606 | ₩49,606 | ₩49,392 | ₩49,579 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,820 | ₩49,887 | ₩49,613 | ₩49,633 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,606 | ₩49,831 | ₩49,459 | ₩49,820 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,459 | ₩49,459 | ₩49,232 | ₩49,406 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,646 | ₩49,680 | ₩49,519 | ₩49,633 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,032 | ₩49,352 | ₩49,032 | ₩49,165 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,259 | ₩49,285 | ₩48,998 | ₩49,165 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,098 | ₩49,205 | ₩48,778 | ₩48,778 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,646 | ₩49,780 | ₩49,546 | ₩49,579 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,526 | ₩49,626 | ₩49,379 | ₩49,472 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,406 | ₩49,593 | ₩49,339 | ₩49,486 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,472 | ₩49,472 | ₩49,252 | ₩49,312 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,259 | ₩49,299 | ₩48,958 | ₩49,085 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,152 | ₩49,200 | ₩49,018 | ₩49,058 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,399 | ₩49,472 | ₩49,085 | ₩49,299 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,791 | ₩49,052 | ₩48,718 | ₩48,811 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩48,965 | ₩49,085 | ₩48,804 | ₩48,831 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,657 | ₩48,978 | ₩48,551 | ₩48,885 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,096 | ₩48,277 | ₩47,923 | ₩48,270 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,297 | ₩48,390 | ₩47,602 | ₩48,056 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,762 | ₩48,310 | ₩47,622 | ₩48,310 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,121 | ₩47,602 | ₩46,627 | ₩46,854 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩46,987 | ₩47,388 | ₩46,934 | ₩47,241 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,776 | ₩47,776 | ₩47,201 | ₩47,522 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,575 | ₩47,736 | ₩47,335 | ₩47,402 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,442 | ₩47,682 | ₩47,228 | ₩47,442 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,923 | ₩48,096 | ₩47,923 | ₩47,976 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,629 | ₩47,963 | ₩47,442 | ₩47,936 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,228 | ₩47,348 | ₩46,914 | ₩46,987 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,854 | ₩47,348 | ₩46,734 | ₩47,160 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,482 | ₩47,709 | ₩47,321 | ₩47,509 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩47,936 | ₩47,997 | ₩47,468 | ₩47,936 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,843 | ₩47,943 | ₩47,696 | ₩47,736 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,776 | ₩47,776 | ₩47,235 | ₩47,335 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,043 | ₩48,263 | ₩47,836 | ₩48,150 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,136 | ₩48,323 | ₩48,036 | ₩48,170 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,629 | ₩47,989 | ₩47,348 | ₩47,989 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,497 | ₩48,537 | ₩47,949 | ₩48,150 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,577 | ₩48,845 | ₩48,544 | ₩48,778 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,337 | ₩48,657 | ₩47,669 | ₩48,056 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩48,003 | ₩48,136 | ₩47,709 | ₩47,749 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,337 | ₩48,678 | ₩48,197 | ₩48,617 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,377 | ₩48,684 | ₩47,909 | ₩48,644 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,043 | ₩48,497 | ₩47,983 | ₩48,217 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,871 | ₩48,871 | ₩48,270 | ₩48,577 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,150 | ₩48,323 | ₩47,923 | ₩48,163 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,243 | ₩48,611 | ₩48,203 | ₩48,243 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,593 | ₩49,673 | ₩49,432 | ₩49,566 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,392 | ₩49,566 | ₩49,259 | ₩49,486 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,633 | ₩49,840 | ₩48,885 | ₩48,925 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,606 | ₩49,673 | ₩49,245 | ₩49,245 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,726 | ₩49,726 | ₩49,513 | ₩49,566 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,791 | ₩49,080 | ₩48,597 | ₩48,991 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,776 | ₩48,918 | ₩47,655 | ₩48,885 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,615 | ₩48,003 | ₩47,241 | ₩47,255 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,457 | ₩48,631 | ₩47,108 | ₩47,976 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,909 | ₩48,043 | ₩47,696 | ₩47,789 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,470 | ₩48,470 | ₩47,188 | ₩47,281 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,885 | ₩49,219 | ₩48,784 | ₩49,125 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,312 | ₩49,312 | ₩48,891 | ₩48,965 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,272 | ₩49,499 | ₩49,200 | ₩49,479 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,818 | ₩49,292 | ₩48,657 | ₩49,078 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,072 | ₩49,179 | ₩48,838 | ₩48,925 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,631 | ₩49,152 | ₩48,511 | ₩49,045 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,165 | ₩49,183 | ₩48,831 | ₩48,991 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩48,991 | ₩49,072 | ₩48,824 | ₩49,032 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,377 | ₩48,417 | ₩48,130 | ₩48,190 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,776 | ₩48,511 | ₩47,709 | ₩48,337 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,495 | ₩48,170 | ₩47,355 | ₩48,083 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,228 | ₩47,543 | ₩47,014 | ₩47,201 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,776 | ₩47,802 | ₩47,271 | ₩47,669 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,468 | ₩47,468 | ₩47,154 | ₩47,215 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,364 | ₩48,497 | ₩48,257 | ₩48,310 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,043 | ₩48,424 | ₩47,949 | ₩48,417 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,043 | ₩48,136 | ₩47,615 | ₩48,043 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,551 | ₩48,651 | ₩48,470 | ₩48,591 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,323 | ₩48,444 | ₩48,190 | ₩48,444 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,591 | ₩48,664 | ₩47,789 | ₩47,816 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,377 | ₩48,691 | ₩48,310 | ₩48,671 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,175 | ₩47,342 | ₩46,994 | ₩47,268 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,827 | ₩47,028 | ₩46,413 | ₩46,573 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,215 | ₩47,415 | ₩47,054 | ₩47,114 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,720 | ₩47,199 | ₩46,560 | ₩47,108 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,239 | ₩46,318 | ₩45,879 | ₩46,106 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,400 | ₩46,593 | ₩46,273 | ₩46,440 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,867 | ₩46,943 | ₩46,613 | ₩46,653 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,734 | ₩46,921 | ₩46,547 | ₩46,867 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,667 | ₩46,854 | ₩45,945 | ₩46,346 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,787 | ₩46,867 | ₩46,680 | ₩46,847 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,134 | ₩47,188 | ₩46,340 | ₩46,426 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,134 | ₩47,241 | ₩47,014 | ₩47,241 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,442 | ₩47,714 | ₩47,342 | ₩47,362 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,094 | ₩47,094 | ₩46,714 | ₩46,814 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,134 | ₩47,134 | ₩46,867 | ₩47,001 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩46,987 | ₩47,228 | ₩46,907 | ₩47,148 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,173 | ₩46,800 | ₩46,132 | ₩46,747 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,694 | ₩46,734 | ₩46,380 | ₩46,533 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,119 | ₩46,548 | ₩45,945 | ₩46,386 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,694 | ₩46,694 | ₩46,186 | ₩46,493 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,583 | ₩44,810 | ₩44,122 | ₩44,810 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,663 | ₩44,836 | ₩44,609 | ₩44,770 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,834 | ₩44,649 | ₩43,768 | ₩44,516 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,743 | ₩45,024 | ₩44,577 | ₩44,770 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,500 | ₩44,302 | ₩43,367 | ₩44,235 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,354 | ₩43,367 | ₩42,739 | ₩42,886 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,153 | ₩43,454 | ₩42,859 | ₩42,993 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,688 | ₩43,955 | ₩43,193 | ₩43,193 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,342 | ₩44,476 | ₩44,035 | ₩44,302 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,367 | ₩43,968 | ₩43,300 | ₩43,741 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,741 | ₩44,434 | ₩43,534 | ₩43,915 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,128 | ₩44,128 | ₩42,859 | ₩43,100 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,527 | ₩44,556 | ₩43,527 | ₩44,342 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,930 | ₩44,983 | ₩44,342 | ₩44,342 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,317 | ₩45,403 | ₩45,090 | ₩45,184 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,756 | ₩45,064 | ₩44,690 | ₩44,957 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,796 | ₩44,930 | ₩44,062 | ₩44,155 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,037 | ₩45,037 | ₩44,462 | ₩44,623 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,344 | ₩45,571 | ₩45,164 | ₩45,451 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,665 | ₩46,199 | ₩45,398 | ₩45,491 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,342 | ₩45,505 | ₩43,955 | ₩45,398 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,556 | ₩45,144 | ₩44,436 | ₩44,930 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,638 | ₩45,825 | ₩44,783 | ₩45,251 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,052 | ₩46,346 | ₩45,818 | ₩46,239 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,371 | ₩45,941 | ₩44,770 | ₩45,758 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,188 | ₩47,589 | ₩47,134 | ₩47,375 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,163 | ₩48,358 | ₩48,043 | ₩48,150 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,350 | ₩48,350 | ₩47,843 | ₩48,230 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,243 | ₩48,364 | ₩48,063 | ₩48,350 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,749 | ₩48,030 | ₩47,615 | ₩47,949 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,869 | ₩48,016 | ₩47,562 | ₩47,682 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,428 | ₩47,976 | ₩47,402 | ₩47,976 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,175 | ₩47,428 | ₩47,054 | ₩47,428 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,415 | ₩47,655 | ₩47,308 | ₩47,442 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩46,934 | ₩47,348 | ₩46,707 | ₩47,255 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,134 | ₩47,335 | ₩46,854 | ₩47,241 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,896 | ₩47,943 | ₩47,175 | ₩47,308 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,629 | ₩47,896 | ₩47,342 | ₩47,829 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,575 | ₩47,626 | ₩47,388 | ₩47,388 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,014 | ₩47,482 | ₩47,014 | ₩47,442 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,253 | ₩46,827 | ₩46,199 | ₩46,827 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,879 | ₩46,179 | ₩45,658 | ₩45,718 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,907 | ₩46,907 | ₩46,066 | ₩46,386 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,560 | ₩46,640 | ₩46,119 | ₩46,486 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,052 | ₩46,493 | ₩46,052 | ₩46,466 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,560 | ₩46,667 | ₩45,939 | ₩46,186 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩47,001 | ₩47,014 | ₩46,206 | ₩46,814 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,747 | ₩46,747 | ₩46,346 | ₩46,533 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,640 | ₩46,934 | ₩46,560 | ₩46,881 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,293 | ₩46,293 | ₩46,099 | ₩46,146 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,518 | ₩45,972 | ₩45,444 | ₩45,972 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,598 | ₩45,677 | ₩45,438 | ₩45,545 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,157 | ₩45,531 | ₩44,917 | ₩45,384 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩44,997 | ₩45,144 | ₩44,770 | ₩44,850 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,344 | ₩45,411 | ₩45,142 | ₩45,411 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,398 | ₩45,505 | ₩45,264 | ₩45,358 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,170 | ₩45,197 | ₩44,970 | ₩45,197 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,184 | ₩45,184 | ₩44,917 | ₩45,024 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩44,970 | ₩45,224 | ₩44,903 | ₩45,224 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,690 | ₩44,997 | ₩44,616 | ₩44,863 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,356 | ₩44,529 | ₩44,289 | ₩44,529 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,569 | ₩44,583 | ₩44,396 | ₩44,449 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,656 | ₩44,863 | ₩44,656 | ₩44,756 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,275 | ₩44,556 | ₩44,142 | ₩44,543 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩43,981 | ₩44,262 | ₩43,915 | ₩44,249 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,607 | ₩43,607 | ₩43,367 | ₩43,420 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,647 | ₩43,717 | ₩43,554 | ₩43,607 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,407 | ₩43,541 | ₩43,340 | ₩43,434 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,661 | ₩43,661 | ₩43,514 | ₩43,627 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,728 | ₩43,741 | ₩43,647 | ₩43,728 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,500 | ₩43,701 | ₩43,476 | ₩43,647 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,354 | ₩43,474 | ₩43,287 | ₩43,474 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,166 | ₩43,420 | ₩43,166 | ₩43,273 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩43,006 | ₩43,220 | ₩42,939 | ₩42,979 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩42,939 | ₩42,993 | ₩42,619 | ₩42,726 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩43,006 | ₩43,020 | ₩42,752 | ₩42,806 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,327 | ₩43,327 | ₩43,033 | ₩43,126 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,247 | ₩43,289 | ₩42,806 | ₩42,926 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,073 | ₩43,313 | ₩42,993 | ₩43,273 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,739 | ₩43,060 | ₩42,565 | ₩42,993 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,552 | ₩42,644 | ₩42,512 | ₩42,539 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,752 | ₩42,752 | ₩42,539 | ₩42,645 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,832 | ₩42,939 | ₩42,659 | ₩42,679 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,752 | ₩42,779 | ₩42,585 | ₩42,686 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,525 | ₩42,692 | ₩42,472 | ₩42,672 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,512 | ₩42,512 | ₩42,250 | ₩42,418 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,298 | ₩42,418 | ₩42,242 | ₩42,285 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,298 | ₩42,458 | ₩42,218 | ₩42,405 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩41,937 | ₩42,311 | ₩41,937 | ₩42,218 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,483 | ₩41,790 | ₩41,316 | ₩41,768 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,042 | ₩41,289 | ₩41,029 | ₩41,239 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,828 | ₩41,173 | ₩40,641 | ₩41,042 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,537 | ₩41,577 | ₩40,640 | ₩40,682 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,283 | ₩41,430 | ₩41,009 | ₩41,162 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,229 | ₩41,430 | ₩41,029 | ₩41,336 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,911 | ₩42,031 | ₩41,537 | ₩41,684 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,830 | ₩42,285 | ₩41,830 | ₩42,205 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,766 | ₩42,792 | ₩42,285 | ₩42,352 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,686 | ₩42,831 | ₩42,671 | ₩42,806 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,378 | ₩42,565 | ₩42,350 | ₩42,512 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,044 | ₩42,285 | ₩41,932 | ₩42,258 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,350 | ₩41,630 | ₩41,176 | ₩41,630 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,657 | ₩41,670 | ₩41,390 | ₩41,443 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,363 | ₩41,684 | ₩41,363 | ₩41,617 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,363 | ₩41,491 | ₩41,229 | ₩41,256 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,804 | ₩41,884 | ₩41,675 | ₩41,813 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,764 | ₩41,764 | ₩41,483 | ₩41,670 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,684 | ₩41,909 | ₩41,610 | ₩41,697 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,151 | ₩42,178 | ₩41,777 | ₩41,937 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩41,937 | ₩42,087 | ₩41,857 | ₩42,031 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩41,991 | ₩41,991 | ₩41,844 | ₩41,937 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,684 | ₩41,744 | ₩41,630 | ₩41,697 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,483 | ₩41,630 | ₩41,470 | ₩41,577 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,336 | ₩41,443 | ₩41,109 | ₩41,296 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,563 | ₩41,563 | ₩41,309 | ₩41,336 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,643 | ₩41,777 | ₩41,603 | ₩41,737 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,350 | ₩41,523 | ₩41,243 | ₩41,483 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,590 | ₩41,697 | ₩41,350 | ₩41,496 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,350 | ₩41,416 | ₩41,016 | ₩41,309 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,722 | ₩41,209 | ₩40,615 | ₩41,042 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,922 | ₩41,122 | ₩40,842 | ₩41,056 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,350 | ₩41,350 | ₩40,445 | ₩40,494 | -2.07% | 31.8만 |
|---|