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 | ₩47,807 | ₩47,820 | ₩47,653 | ₩47,820 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,553 | ₩47,713 | ₩47,303 | ₩47,526 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,834 | ₩48,001 | ₩47,680 | ₩47,928 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,650 | ₩48,677 | ₩48,456 | ₩48,489 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,369 | ₩48,683 | ₩48,235 | ₩48,650 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,168 | ₩48,369 | ₩47,994 | ₩48,282 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,994 | ₩47,994 | ₩47,473 | ₩47,767 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,543 | ₩48,543 | ₩48,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,142 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,704 | ₩48,757 | ₩48,436 | ₩48,730 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,784 | ₩49,051 | ₩48,516 | ₩48,824 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,931 | ₩49,172 | ₩48,756 | ₩49,078 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,717 | ₩48,911 | ₩48,423 | ₩48,717 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,239 | ₩49,239 | ₩48,716 | ₩48,878 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,413 | ₩49,761 | ₩49,292 | ₩49,667 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,252 | ₩49,399 | ₩49,025 | ₩49,346 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,677 | ₩48,710 | ₩48,468 | ₩48,690 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,958 | ₩49,078 | ₩48,904 | ₩48,985 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,851 | ₩48,940 | ₩48,128 | ₩48,423 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,650 | ₩48,677 | ₩48,403 | ₩48,543 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,797 | ₩49,051 | ₩48,610 | ₩48,824 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,547 | ₩49,547 | ₩49,292 | ₩49,373 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,145 | ₩49,212 | ₩48,918 | ₩48,971 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,694 | ₩49,774 | ₩49,359 | ₩49,453 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩50,055 | ₩50,147 | ₩49,854 | ₩49,854 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,547 | ₩49,935 | ₩49,547 | ₩49,894 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,480 | ₩49,674 | ₩49,266 | ₩49,654 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩49,078 | ₩49,212 | ₩48,973 | ₩49,199 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,225 | ₩49,292 | ₩48,837 | ₩48,944 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,613 | ₩49,613 | ₩49,225 | ₩49,332 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,827 | ₩49,868 | ₩49,324 | ₩49,426 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,680 | ₩49,680 | ₩49,466 | ₩49,654 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,894 | ₩49,961 | ₩49,687 | ₩49,707 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,680 | ₩49,905 | ₩49,533 | ₩49,894 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,533 | ₩49,533 | ₩49,306 | ₩49,480 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,720 | ₩49,754 | ₩49,593 | ₩49,707 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,105 | ₩49,426 | ₩49,105 | ₩49,239 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,332 | ₩49,359 | ₩49,072 | ₩49,239 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,172 | ₩49,279 | ₩48,851 | ₩48,851 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,720 | ₩49,854 | ₩49,620 | ₩49,654 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,600 | ₩49,700 | ₩49,453 | ₩49,547 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,480 | ₩49,667 | ₩49,413 | ₩49,560 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,547 | ₩49,547 | ₩49,326 | ₩49,386 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,332 | ₩49,373 | ₩49,031 | ₩49,158 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,225 | ₩49,274 | ₩49,092 | ₩49,132 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,473 | ₩49,547 | ₩49,158 | ₩49,373 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,864 | ₩49,125 | ₩48,791 | ₩48,884 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩49,038 | ₩49,158 | ₩48,878 | ₩48,904 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,730 | ₩49,051 | ₩48,623 | ₩48,958 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,168 | ₩48,349 | ₩47,994 | ₩48,342 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,369 | ₩48,463 | ₩47,673 | ₩48,128 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,834 | ₩48,382 | ₩47,693 | ₩48,382 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,192 | ₩47,673 | ₩46,697 | ₩46,924 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩47,058 | ₩47,459 | ₩47,004 | ₩47,312 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,847 | ₩47,847 | ₩47,272 | ₩47,593 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,647 | ₩47,807 | ₩47,406 | ₩47,473 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,513 | ₩47,754 | ₩47,299 | ₩47,513 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,994 | ₩48,168 | ₩47,994 | ₩48,048 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,700 | ₩48,035 | ₩47,513 | ₩48,008 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,299 | ₩47,419 | ₩46,984 | ₩47,058 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,924 | ₩47,419 | ₩46,804 | ₩47,230 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,553 | ₩47,780 | ₩47,392 | ₩47,580 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩48,008 | ₩48,069 | ₩47,539 | ₩48,008 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,914 | ₩48,014 | ₩47,767 | ₩47,807 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,847 | ₩47,847 | ₩47,305 | ₩47,406 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,115 | ₩48,336 | ₩47,907 | ₩48,222 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,208 | ₩48,396 | ₩48,108 | ₩48,242 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,700 | ₩48,061 | ₩47,419 | ₩48,061 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,570 | ₩48,610 | ₩48,021 | ₩48,222 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,650 | ₩48,918 | ₩48,617 | ₩48,851 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,409 | ₩48,730 | ₩47,740 | ₩48,128 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩48,075 | ₩48,208 | ₩47,780 | ₩47,820 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,409 | ₩48,750 | ₩48,269 | ₩48,690 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,449 | ₩48,757 | ₩47,981 | ₩48,717 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,115 | ₩48,570 | ₩48,055 | ₩48,289 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,944 | ₩48,944 | ₩48,342 | ₩48,650 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,222 | ₩48,396 | ₩47,994 | ₩48,235 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,316 | ₩48,683 | ₩48,275 | ₩48,316 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,667 | ₩49,747 | ₩49,506 | ₩49,640 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,466 | ₩49,640 | ₩49,332 | ₩49,560 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,707 | ₩49,914 | ₩48,958 | ₩48,998 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,680 | ₩49,747 | ₩49,319 | ₩49,319 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,801 | ₩49,801 | ₩49,587 | ₩49,640 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,864 | ₩49,153 | ₩48,670 | ₩49,065 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,847 | ₩48,991 | ₩47,727 | ₩48,958 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,687 | ₩48,075 | ₩47,312 | ₩47,325 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,530 | ₩48,704 | ₩47,178 | ₩48,048 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,981 | ₩48,115 | ₩47,767 | ₩47,861 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,543 | ₩48,543 | ₩47,259 | ₩47,352 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,958 | ₩49,292 | ₩48,857 | ₩49,199 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,386 | ₩49,386 | ₩48,964 | ₩49,038 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,346 | ₩49,573 | ₩49,274 | ₩49,553 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,891 | ₩49,366 | ₩48,730 | ₩49,152 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,145 | ₩49,252 | ₩48,911 | ₩48,998 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,704 | ₩49,225 | ₩48,583 | ₩49,118 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,239 | ₩49,256 | ₩48,904 | ₩49,065 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩49,065 | ₩49,145 | ₩48,898 | ₩49,105 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,449 | ₩48,489 | ₩48,202 | ₩48,262 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,847 | ₩48,583 | ₩47,780 | ₩48,409 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,566 | ₩48,242 | ₩47,426 | ₩48,155 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,299 | ₩47,614 | ₩47,085 | ₩47,272 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,847 | ₩47,874 | ₩47,341 | ₩47,740 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,539 | ₩47,539 | ₩47,225 | ₩47,285 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,436 | ₩48,570 | ₩48,329 | ₩48,382 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,115 | ₩48,496 | ₩48,021 | ₩48,489 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,115 | ₩48,208 | ₩47,687 | ₩48,115 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,623 | ₩48,724 | ₩48,543 | ₩48,663 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,396 | ₩48,516 | ₩48,262 | ₩48,516 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,663 | ₩48,737 | ₩47,861 | ₩47,887 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,449 | ₩48,764 | ₩48,382 | ₩48,744 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,245 | ₩47,412 | ₩47,065 | ₩47,339 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,897 | ₩47,098 | ₩46,482 | ₩46,643 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,285 | ₩47,486 | ₩47,125 | ₩47,185 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,790 | ₩47,269 | ₩46,630 | ₩47,178 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,309 | ₩46,387 | ₩45,947 | ₩46,175 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,469 | ₩46,663 | ₩46,342 | ₩46,509 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,937 | ₩47,014 | ₩46,683 | ₩46,723 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,804 | ₩46,991 | ₩46,616 | ₩46,937 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,737 | ₩46,924 | ₩46,014 | ₩46,416 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,857 | ₩46,937 | ₩46,750 | ₩46,917 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,205 | ₩47,259 | ₩46,409 | ₩46,496 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,205 | ₩47,312 | ₩47,085 | ₩47,312 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,513 | ₩47,786 | ₩47,412 | ₩47,432 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,165 | ₩47,165 | ₩46,784 | ₩46,884 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,205 | ₩47,205 | ₩46,937 | ₩47,071 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩47,058 | ₩47,299 | ₩46,978 | ₩47,218 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,242 | ₩46,870 | ₩46,201 | ₩46,817 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,763 | ₩46,804 | ₩46,449 | ₩46,603 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,188 | ₩46,618 | ₩46,014 | ₩46,456 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,763 | ₩46,763 | ₩46,255 | ₩46,563 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,649 | ₩44,877 | ₩44,188 | ₩44,877 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,730 | ₩44,904 | ₩44,676 | ₩44,837 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,900 | ₩44,716 | ₩43,833 | ₩44,582 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,810 | ₩45,091 | ₩44,644 | ₩44,837 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,566 | ₩44,368 | ₩43,432 | ₩44,302 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,418 | ₩43,432 | ₩42,803 | ₩42,950 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,218 | ₩43,519 | ₩42,923 | ₩43,057 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,753 | ₩44,021 | ₩43,258 | ₩43,258 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,409 | ₩44,542 | ₩44,101 | ₩44,368 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,432 | ₩44,034 | ₩43,365 | ₩43,806 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,806 | ₩44,501 | ₩43,599 | ₩43,980 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,194 | ₩44,194 | ₩42,923 | ₩43,164 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,592 | ₩44,623 | ₩43,592 | ₩44,409 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,997 | ₩45,051 | ₩44,409 | ₩44,409 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,385 | ₩45,471 | ₩45,158 | ₩45,251 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,823 | ₩45,131 | ₩44,756 | ₩45,024 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,863 | ₩44,997 | ₩44,128 | ₩44,221 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,104 | ₩45,104 | ₩44,529 | ₩44,690 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,412 | ₩45,640 | ₩45,231 | ₩45,519 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,733 | ₩46,268 | ₩45,466 | ₩45,559 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,409 | ₩45,573 | ₩44,021 | ₩45,466 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,623 | ₩45,211 | ₩44,502 | ₩44,997 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,706 | ₩45,894 | ₩44,850 | ₩45,318 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,121 | ₩46,416 | ₩45,887 | ₩46,309 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,439 | ₩46,010 | ₩44,837 | ₩45,827 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,259 | ₩47,660 | ₩47,205 | ₩47,446 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,235 | ₩48,431 | ₩48,115 | ₩48,222 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,423 | ₩48,423 | ₩47,914 | ₩48,302 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,316 | ₩48,436 | ₩48,135 | ₩48,423 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,820 | ₩48,101 | ₩47,687 | ₩48,021 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,941 | ₩48,088 | ₩47,633 | ₩47,754 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,499 | ₩48,048 | ₩47,473 | ₩48,048 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,245 | ₩47,499 | ₩47,125 | ₩47,499 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,486 | ₩47,727 | ₩47,379 | ₩47,513 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩47,004 | ₩47,419 | ₩46,777 | ₩47,325 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,205 | ₩47,406 | ₩46,924 | ₩47,312 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,968 | ₩48,014 | ₩47,245 | ₩47,379 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,700 | ₩47,968 | ₩47,412 | ₩47,901 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,647 | ₩47,697 | ₩47,459 | ₩47,459 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,085 | ₩47,553 | ₩47,085 | ₩47,513 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,322 | ₩46,897 | ₩46,268 | ₩46,897 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,947 | ₩46,248 | ₩45,726 | ₩45,787 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,978 | ₩46,978 | ₩46,135 | ₩46,456 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,630 | ₩46,710 | ₩46,188 | ₩46,556 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,121 | ₩46,563 | ₩46,121 | ₩46,536 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,630 | ₩46,737 | ₩46,007 | ₩46,255 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩47,071 | ₩47,085 | ₩46,275 | ₩46,884 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,817 | ₩46,817 | ₩46,416 | ₩46,603 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,710 | ₩47,004 | ₩46,630 | ₩46,951 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,362 | ₩46,362 | ₩46,168 | ₩46,215 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,586 | ₩46,041 | ₩45,512 | ₩46,041 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,666 | ₩45,745 | ₩45,506 | ₩45,613 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,225 | ₩45,599 | ₩44,984 | ₩45,452 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩45,064 | ₩45,211 | ₩44,837 | ₩44,917 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,412 | ₩45,479 | ₩45,210 | ₩45,479 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,466 | ₩45,573 | ₩45,332 | ₩45,425 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,238 | ₩45,265 | ₩45,037 | ₩45,265 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,251 | ₩45,251 | ₩44,984 | ₩45,091 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩45,037 | ₩45,292 | ₩44,971 | ₩45,292 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,756 | ₩45,064 | ₩44,683 | ₩44,930 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,422 | ₩44,596 | ₩44,355 | ₩44,596 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,636 | ₩44,649 | ₩44,462 | ₩44,516 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,723 | ₩44,930 | ₩44,723 | ₩44,823 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,342 | ₩44,623 | ₩44,208 | ₩44,609 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩44,047 | ₩44,328 | ₩43,980 | ₩44,315 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,673 | ₩43,673 | ₩43,432 | ₩43,485 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,713 | ₩43,782 | ₩43,619 | ₩43,673 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,472 | ₩43,606 | ₩43,405 | ₩43,499 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,726 | ₩43,726 | ₩43,579 | ₩43,693 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,793 | ₩43,806 | ₩43,713 | ₩43,793 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,566 | ₩43,766 | ₩43,542 | ₩43,713 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,418 | ₩43,539 | ₩43,352 | ₩43,539 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,231 | ₩43,485 | ₩43,231 | ₩43,338 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩43,071 | ₩43,285 | ₩43,004 | ₩43,044 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩43,004 | ₩43,057 | ₩42,683 | ₩42,790 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩43,071 | ₩43,084 | ₩42,816 | ₩42,870 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,392 | ₩43,392 | ₩43,097 | ₩43,191 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,311 | ₩43,354 | ₩42,870 | ₩42,990 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,137 | ₩43,378 | ₩43,057 | ₩43,338 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,803 | ₩43,124 | ₩42,629 | ₩43,057 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,616 | ₩42,708 | ₩42,575 | ₩42,602 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,816 | ₩42,816 | ₩42,602 | ₩42,709 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,897 | ₩43,004 | ₩42,723 | ₩42,743 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,816 | ₩42,843 | ₩42,649 | ₩42,749 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,589 | ₩42,756 | ₩42,535 | ₩42,736 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,575 | ₩42,575 | ₩42,313 | ₩42,482 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,361 | ₩42,482 | ₩42,305 | ₩42,348 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,361 | ₩42,522 | ₩42,281 | ₩42,468 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩42,000 | ₩42,375 | ₩42,000 | ₩42,281 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,545 | ₩41,853 | ₩41,378 | ₩41,830 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,104 | ₩41,351 | ₩41,090 | ₩41,300 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,890 | ₩41,235 | ₩40,702 | ₩41,104 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,599 | ₩41,639 | ₩40,701 | ₩40,742 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,345 | ₩41,492 | ₩41,070 | ₩41,224 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,291 | ₩41,492 | ₩41,090 | ₩41,398 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,973 | ₩42,094 | ₩41,599 | ₩41,746 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,893 | ₩42,348 | ₩41,893 | ₩42,268 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,830 | ₩42,856 | ₩42,348 | ₩42,415 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,749 | ₩42,895 | ₩42,735 | ₩42,870 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,442 | ₩42,629 | ₩42,414 | ₩42,575 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,107 | ₩42,348 | ₩41,995 | ₩42,321 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,411 | ₩41,692 | ₩41,237 | ₩41,692 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,719 | ₩41,733 | ₩41,452 | ₩41,505 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,425 | ₩41,746 | ₩41,425 | ₩41,679 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,425 | ₩41,553 | ₩41,291 | ₩41,318 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,866 | ₩41,947 | ₩41,738 | ₩41,876 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,826 | ₩41,826 | ₩41,545 | ₩41,733 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,746 | ₩41,972 | ₩41,672 | ₩41,759 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,214 | ₩42,241 | ₩41,840 | ₩42,000 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩42,000 | ₩42,150 | ₩41,920 | ₩42,094 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩42,054 | ₩42,054 | ₩41,906 | ₩42,000 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,746 | ₩41,806 | ₩41,692 | ₩41,759 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,545 | ₩41,692 | ₩41,532 | ₩41,639 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,398 | ₩41,505 | ₩41,171 | ₩41,358 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,625 | ₩41,625 | ₩41,371 | ₩41,398 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,706 | ₩41,840 | ₩41,666 | ₩41,799 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,411 | ₩41,585 | ₩41,304 | ₩41,545 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,652 | ₩41,759 | ₩41,411 | ₩41,559 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,411 | ₩41,478 | ₩41,077 | ₩41,371 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,783 | ₩41,271 | ₩40,676 | ₩41,104 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,983 | ₩41,184 | ₩40,903 | ₩41,117 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,411 | ₩41,411 | ₩40,506 | ₩40,555 | -2.07% | 31.8만 |
|---|