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 | ₩47,726 | ₩47,739 | ₩47,572 | ₩47,739 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,472 | ₩47,632 | ₩47,222 | ₩47,445 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,753 | ₩47,920 | ₩47,599 | ₩47,846 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,568 | ₩48,594 | ₩48,374 | ₩48,407 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,287 | ₩48,601 | ₩48,153 | ₩48,568 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,087 | ₩48,287 | ₩47,913 | ₩48,200 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,913 | ₩47,913 | ₩47,392 | ₩47,686 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,461 | ₩48,461 | ₩47,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,060 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,621 | ₩48,674 | ₩48,354 | ₩48,648 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,701 | ₩48,968 | ₩48,434 | ₩48,741 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,848 | ₩49,088 | ₩48,673 | ₩48,995 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,634 | ₩48,828 | ₩48,340 | ₩48,634 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,155 | ₩49,155 | ₩48,633 | ₩48,795 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,329 | ₩49,676 | ₩49,209 | ₩49,583 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,169 | ₩49,316 | ₩48,942 | ₩49,262 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,594 | ₩48,628 | ₩48,386 | ₩48,608 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,875 | ₩48,995 | ₩48,821 | ₩48,901 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,768 | ₩48,857 | ₩48,047 | ₩48,340 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,568 | ₩48,594 | ₩48,320 | ₩48,461 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,714 | ₩48,968 | ₩48,527 | ₩48,741 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,462 | ₩49,462 | ₩49,209 | ₩49,289 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,062 | ₩49,129 | ₩48,835 | ₩48,888 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,609 | ₩49,690 | ₩49,275 | ₩49,369 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩49,970 | ₩50,062 | ₩49,770 | ₩49,770 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,462 | ₩49,850 | ₩49,462 | ₩49,810 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,396 | ₩49,589 | ₩49,182 | ₩49,569 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩48,995 | ₩49,129 | ₩48,889 | ₩49,115 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,142 | ₩49,209 | ₩48,755 | ₩48,861 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,529 | ₩49,529 | ₩49,142 | ₩49,249 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,743 | ₩49,783 | ₩49,241 | ₩49,342 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,596 | ₩49,596 | ₩49,382 | ₩49,569 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,810 | ₩49,877 | ₩49,603 | ₩49,623 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,596 | ₩49,820 | ₩49,449 | ₩49,810 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,449 | ₩49,449 | ₩49,222 | ₩49,396 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,636 | ₩49,669 | ₩49,509 | ₩49,623 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,022 | ₩49,342 | ₩49,022 | ₩49,155 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,249 | ₩49,275 | ₩48,988 | ₩49,155 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,088 | ₩49,195 | ₩48,768 | ₩48,768 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,636 | ₩49,770 | ₩49,536 | ₩49,569 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,516 | ₩49,616 | ₩49,369 | ₩49,462 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,396 | ₩49,583 | ₩49,329 | ₩49,476 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,462 | ₩49,462 | ₩49,242 | ₩49,302 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,249 | ₩49,289 | ₩48,948 | ₩49,075 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,142 | ₩49,190 | ₩49,008 | ₩49,048 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,389 | ₩49,462 | ₩49,075 | ₩49,289 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,781 | ₩49,042 | ₩48,708 | ₩48,801 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩48,955 | ₩49,075 | ₩48,795 | ₩48,821 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,648 | ₩48,968 | ₩48,541 | ₩48,875 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,087 | ₩48,267 | ₩47,913 | ₩48,260 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,287 | ₩48,381 | ₩47,592 | ₩48,047 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,753 | ₩48,300 | ₩47,612 | ₩48,300 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,112 | ₩47,592 | ₩46,617 | ₩46,844 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩46,978 | ₩47,379 | ₩46,925 | ₩47,232 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,766 | ₩47,766 | ₩47,192 | ₩47,512 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,566 | ₩47,726 | ₩47,325 | ₩47,392 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,432 | ₩47,673 | ₩47,218 | ₩47,432 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,913 | ₩48,087 | ₩47,913 | ₩47,966 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,619 | ₩47,953 | ₩47,432 | ₩47,926 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,218 | ₩47,339 | ₩46,905 | ₩46,978 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,844 | ₩47,339 | ₩46,724 | ₩47,150 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,472 | ₩47,699 | ₩47,312 | ₩47,499 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩47,926 | ₩47,988 | ₩47,459 | ₩47,926 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,833 | ₩47,933 | ₩47,686 | ₩47,726 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,766 | ₩47,766 | ₩47,225 | ₩47,325 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,033 | ₩48,254 | ₩47,826 | ₩48,140 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,127 | ₩48,314 | ₩48,027 | ₩48,160 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,619 | ₩47,980 | ₩47,339 | ₩47,980 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,487 | ₩48,527 | ₩47,940 | ₩48,140 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,568 | ₩48,835 | ₩48,534 | ₩48,768 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,327 | ₩48,648 | ₩47,659 | ₩48,047 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩47,993 | ₩48,127 | ₩47,699 | ₩47,739 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,327 | ₩48,668 | ₩48,187 | ₩48,608 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,367 | ₩48,674 | ₩47,900 | ₩48,634 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,033 | ₩48,487 | ₩47,973 | ₩48,207 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,861 | ₩48,861 | ₩48,260 | ₩48,568 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,140 | ₩48,314 | ₩47,913 | ₩48,153 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,234 | ₩48,601 | ₩48,194 | ₩48,234 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,583 | ₩49,663 | ₩49,422 | ₩49,556 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,382 | ₩49,556 | ₩49,249 | ₩49,476 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,623 | ₩49,830 | ₩48,875 | ₩48,915 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,596 | ₩49,663 | ₩49,235 | ₩49,235 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,716 | ₩49,716 | ₩49,503 | ₩49,556 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,781 | ₩49,070 | ₩48,588 | ₩48,982 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,766 | ₩48,908 | ₩47,646 | ₩48,875 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,606 | ₩47,993 | ₩47,232 | ₩47,245 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,447 | ₩48,621 | ₩47,098 | ₩47,966 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,900 | ₩48,033 | ₩47,686 | ₩47,779 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,461 | ₩48,461 | ₩47,178 | ₩47,272 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,875 | ₩49,209 | ₩48,775 | ₩49,115 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,302 | ₩49,302 | ₩48,881 | ₩48,955 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,262 | ₩49,489 | ₩49,190 | ₩49,469 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,808 | ₩49,282 | ₩48,648 | ₩49,068 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,062 | ₩49,169 | ₩48,828 | ₩48,915 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,621 | ₩49,142 | ₩48,501 | ₩49,035 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,155 | ₩49,173 | ₩48,821 | ₩48,982 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩48,982 | ₩49,062 | ₩48,815 | ₩49,022 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,367 | ₩48,407 | ₩48,120 | ₩48,180 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,766 | ₩48,501 | ₩47,699 | ₩48,327 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,486 | ₩48,160 | ₩47,345 | ₩48,073 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,218 | ₩47,534 | ₩47,005 | ₩47,192 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,766 | ₩47,793 | ₩47,261 | ₩47,659 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,459 | ₩47,459 | ₩47,145 | ₩47,205 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,354 | ₩48,487 | ₩48,247 | ₩48,300 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,033 | ₩48,414 | ₩47,940 | ₩48,407 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,033 | ₩48,127 | ₩47,606 | ₩48,033 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,541 | ₩48,641 | ₩48,461 | ₩48,581 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,314 | ₩48,434 | ₩48,180 | ₩48,434 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,581 | ₩48,654 | ₩47,779 | ₩47,806 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,367 | ₩48,681 | ₩48,300 | ₩48,661 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,165 | ₩47,332 | ₩46,985 | ₩47,258 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,818 | ₩47,018 | ₩46,404 | ₩46,564 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,205 | ₩47,405 | ₩47,045 | ₩47,105 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,711 | ₩47,189 | ₩46,551 | ₩47,098 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,230 | ₩46,309 | ₩45,869 | ₩46,096 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,390 | ₩46,584 | ₩46,263 | ₩46,430 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,858 | ₩46,934 | ₩46,604 | ₩46,644 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,724 | ₩46,911 | ₩46,537 | ₩46,858 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,657 | ₩46,844 | ₩45,936 | ₩46,337 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,778 | ₩46,858 | ₩46,671 | ₩46,838 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,125 | ₩47,178 | ₩46,330 | ₩46,417 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,125 | ₩47,232 | ₩47,005 | ₩47,232 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,432 | ₩47,705 | ₩47,332 | ₩47,352 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,085 | ₩47,085 | ₩46,704 | ₩46,804 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,125 | ₩47,125 | ₩46,858 | ₩46,991 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩46,978 | ₩47,218 | ₩46,898 | ₩47,138 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,163 | ₩46,791 | ₩46,123 | ₩46,738 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,684 | ₩46,724 | ₩46,370 | ₩46,524 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,110 | ₩46,539 | ₩45,936 | ₩46,377 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,684 | ₩46,684 | ₩46,177 | ₩46,484 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,574 | ₩44,801 | ₩44,113 | ₩44,801 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,654 | ₩44,827 | ₩44,600 | ₩44,761 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,826 | ₩44,640 | ₩43,759 | ₩44,507 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,734 | ₩45,014 | ₩44,568 | ₩44,761 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,492 | ₩44,293 | ₩43,358 | ₩44,226 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,345 | ₩43,358 | ₩42,730 | ₩42,877 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,144 | ₩43,445 | ₩42,851 | ₩42,984 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,679 | ₩43,946 | ₩43,184 | ₩43,184 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,333 | ₩44,467 | ₩44,026 | ₩44,293 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,358 | ₩43,959 | ₩43,291 | ₩43,732 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,732 | ₩44,425 | ₩43,525 | ₩43,906 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,119 | ₩44,119 | ₩42,851 | ₩43,091 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,518 | ₩44,547 | ₩43,518 | ₩44,333 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,921 | ₩44,974 | ₩44,333 | ₩44,333 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,308 | ₩45,394 | ₩45,081 | ₩45,175 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,747 | ₩45,055 | ₩44,681 | ₩44,948 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,787 | ₩44,921 | ₩44,053 | ₩44,146 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,028 | ₩45,028 | ₩44,453 | ₩44,614 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,335 | ₩45,562 | ₩45,155 | ₩45,442 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,656 | ₩46,190 | ₩45,388 | ₩45,482 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,333 | ₩45,495 | ₩43,946 | ₩45,388 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,547 | ₩45,135 | ₩44,427 | ₩44,921 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,629 | ₩45,816 | ₩44,774 | ₩45,242 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,043 | ₩46,337 | ₩45,809 | ₩46,230 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,362 | ₩45,932 | ₩44,761 | ₩45,749 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,178 | ₩47,579 | ₩47,125 | ₩47,365 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,153 | ₩48,348 | ₩48,033 | ₩48,140 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,340 | ₩48,340 | ₩47,833 | ₩48,220 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,234 | ₩48,354 | ₩48,053 | ₩48,340 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,739 | ₩48,020 | ₩47,606 | ₩47,940 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,860 | ₩48,006 | ₩47,552 | ₩47,673 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,419 | ₩47,966 | ₩47,392 | ₩47,966 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,165 | ₩47,419 | ₩47,045 | ₩47,419 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,405 | ₩47,646 | ₩47,299 | ₩47,432 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩46,925 | ₩47,339 | ₩46,697 | ₩47,245 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,125 | ₩47,325 | ₩46,844 | ₩47,232 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,886 | ₩47,933 | ₩47,165 | ₩47,299 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,619 | ₩47,886 | ₩47,332 | ₩47,819 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,566 | ₩47,616 | ₩47,379 | ₩47,379 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,005 | ₩47,472 | ₩47,005 | ₩47,432 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,243 | ₩46,818 | ₩46,190 | ₩46,818 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,869 | ₩46,170 | ₩45,649 | ₩45,709 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,898 | ₩46,898 | ₩46,056 | ₩46,377 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,551 | ₩46,631 | ₩46,110 | ₩46,477 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,043 | ₩46,484 | ₩46,043 | ₩46,457 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,551 | ₩46,657 | ₩45,929 | ₩46,177 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩46,991 | ₩47,005 | ₩46,197 | ₩46,804 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,738 | ₩46,738 | ₩46,337 | ₩46,524 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,631 | ₩46,925 | ₩46,551 | ₩46,871 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,283 | ₩46,283 | ₩46,090 | ₩46,136 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,509 | ₩45,963 | ₩45,435 | ₩45,963 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,589 | ₩45,668 | ₩45,429 | ₩45,535 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,148 | ₩45,522 | ₩44,908 | ₩45,375 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩44,988 | ₩45,135 | ₩44,761 | ₩44,841 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,335 | ₩45,402 | ₩45,133 | ₩45,402 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,388 | ₩45,495 | ₩45,255 | ₩45,348 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,161 | ₩45,188 | ₩44,961 | ₩45,188 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,175 | ₩45,175 | ₩44,908 | ₩45,014 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩44,961 | ₩45,215 | ₩44,894 | ₩45,215 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,681 | ₩44,988 | ₩44,607 | ₩44,854 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,347 | ₩44,520 | ₩44,280 | ₩44,520 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,560 | ₩44,574 | ₩44,387 | ₩44,440 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,647 | ₩44,854 | ₩44,647 | ₩44,747 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,266 | ₩44,547 | ₩44,133 | ₩44,534 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩43,973 | ₩44,253 | ₩43,906 | ₩44,240 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,599 | ₩43,599 | ₩43,358 | ₩43,412 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,639 | ₩43,708 | ₩43,545 | ₩43,599 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,398 | ₩43,532 | ₩43,331 | ₩43,425 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,652 | ₩43,652 | ₩43,505 | ₩43,619 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,719 | ₩43,732 | ₩43,639 | ₩43,719 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,492 | ₩43,692 | ₩43,468 | ₩43,639 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,345 | ₩43,465 | ₩43,278 | ₩43,465 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,158 | ₩43,412 | ₩43,158 | ₩43,265 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩42,997 | ₩43,211 | ₩42,931 | ₩42,971 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩42,931 | ₩42,984 | ₩42,610 | ₩42,717 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩42,997 | ₩43,011 | ₩42,744 | ₩42,797 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,318 | ₩43,318 | ₩43,024 | ₩43,118 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,238 | ₩43,281 | ₩42,797 | ₩42,917 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,064 | ₩43,305 | ₩42,984 | ₩43,265 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,730 | ₩43,051 | ₩42,557 | ₩42,984 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,543 | ₩42,635 | ₩42,503 | ₩42,530 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,744 | ₩42,744 | ₩42,530 | ₩42,637 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,824 | ₩42,931 | ₩42,650 | ₩42,670 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,744 | ₩42,770 | ₩42,577 | ₩42,677 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,517 | ₩42,684 | ₩42,463 | ₩42,664 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,503 | ₩42,503 | ₩42,241 | ₩42,410 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,290 | ₩42,410 | ₩42,233 | ₩42,276 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,290 | ₩42,450 | ₩42,209 | ₩42,396 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩41,929 | ₩42,303 | ₩41,929 | ₩42,209 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,475 | ₩41,782 | ₩41,308 | ₩41,759 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,034 | ₩41,281 | ₩41,021 | ₩41,230 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,820 | ₩41,165 | ₩40,633 | ₩41,034 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,528 | ₩41,568 | ₩40,632 | ₩40,673 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,274 | ₩41,421 | ₩41,001 | ₩41,154 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,221 | ₩41,421 | ₩41,021 | ₩41,328 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,902 | ₩42,022 | ₩41,528 | ₩41,675 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,822 | ₩42,276 | ₩41,822 | ₩42,196 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,757 | ₩42,784 | ₩42,276 | ₩42,343 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,677 | ₩42,822 | ₩42,662 | ₩42,797 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,370 | ₩42,557 | ₩42,342 | ₩42,503 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,036 | ₩42,276 | ₩41,924 | ₩42,249 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,341 | ₩41,622 | ₩41,168 | ₩41,622 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,648 | ₩41,662 | ₩41,381 | ₩41,435 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,355 | ₩41,675 | ₩41,355 | ₩41,608 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,355 | ₩41,483 | ₩41,221 | ₩41,248 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,795 | ₩41,875 | ₩41,667 | ₩41,805 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,755 | ₩41,755 | ₩41,475 | ₩41,662 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,675 | ₩41,901 | ₩41,602 | ₩41,688 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,143 | ₩42,169 | ₩41,769 | ₩41,929 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩41,929 | ₩42,078 | ₩41,849 | ₩42,022 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩41,982 | ₩41,982 | ₩41,835 | ₩41,929 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,675 | ₩41,735 | ₩41,622 | ₩41,688 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,475 | ₩41,622 | ₩41,461 | ₩41,568 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,328 | ₩41,435 | ₩41,101 | ₩41,288 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,555 | ₩41,555 | ₩41,301 | ₩41,328 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,635 | ₩41,769 | ₩41,595 | ₩41,729 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,341 | ₩41,515 | ₩41,234 | ₩41,475 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,582 | ₩41,688 | ₩41,341 | ₩41,488 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,341 | ₩41,408 | ₩41,007 | ₩41,301 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,713 | ₩41,201 | ₩40,606 | ₩41,034 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,914 | ₩41,114 | ₩40,834 | ₩41,047 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,341 | ₩41,341 | ₩40,437 | ₩40,486 | -2.07% | 31.8만 |
|---|