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 | ₩47,727 | ₩47,740 | ₩47,573 | ₩47,740 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,473 | ₩47,633 | ₩47,223 | ₩47,446 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,753 | ₩47,920 | ₩47,600 | ₩47,847 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,568 | ₩48,595 | ₩48,375 | ₩48,408 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,288 | ₩48,602 | ₩48,154 | ₩48,568 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,087 | ₩48,288 | ₩47,914 | ₩48,201 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,914 | ₩47,914 | ₩47,393 | ₩47,687 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,461 | ₩48,461 | ₩47,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,061 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,622 | ₩48,675 | ₩48,355 | ₩48,648 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,702 | ₩48,969 | ₩48,435 | ₩48,742 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,849 | ₩49,089 | ₩48,674 | ₩48,996 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,635 | ₩48,829 | ₩48,341 | ₩48,635 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,156 | ₩49,156 | ₩48,634 | ₩48,795 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,330 | ₩49,677 | ₩49,209 | ₩49,583 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,169 | ₩49,316 | ₩48,942 | ₩49,263 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,595 | ₩48,628 | ₩48,387 | ₩48,608 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,875 | ₩48,996 | ₩48,822 | ₩48,902 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,769 | ₩48,858 | ₩48,047 | ₩48,341 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,568 | ₩48,595 | ₩48,321 | ₩48,461 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,715 | ₩48,969 | ₩48,528 | ₩48,742 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,463 | ₩49,463 | ₩49,209 | ₩49,290 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,062 | ₩49,129 | ₩48,835 | ₩48,889 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,610 | ₩49,690 | ₩49,276 | ₩49,370 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩49,971 | ₩50,063 | ₩49,770 | ₩49,770 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,463 | ₩49,851 | ₩49,463 | ₩49,810 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,396 | ₩49,590 | ₩49,183 | ₩49,570 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩48,996 | ₩49,129 | ₩48,890 | ₩49,116 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,143 | ₩49,209 | ₩48,755 | ₩48,862 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,530 | ₩49,530 | ₩49,143 | ₩49,249 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,744 | ₩49,784 | ₩49,241 | ₩49,343 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,597 | ₩49,597 | ₩49,383 | ₩49,570 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,810 | ₩49,877 | ₩49,603 | ₩49,623 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,597 | ₩49,821 | ₩49,450 | ₩49,810 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,450 | ₩49,450 | ₩49,223 | ₩49,396 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,637 | ₩49,670 | ₩49,510 | ₩49,623 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,022 | ₩49,343 | ₩49,022 | ₩49,156 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,249 | ₩49,276 | ₩48,989 | ₩49,156 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,089 | ₩49,196 | ₩48,769 | ₩48,769 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,637 | ₩49,770 | ₩49,537 | ₩49,570 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,517 | ₩49,617 | ₩49,370 | ₩49,463 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,396 | ₩49,583 | ₩49,330 | ₩49,477 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,463 | ₩49,463 | ₩49,243 | ₩49,303 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,249 | ₩49,290 | ₩48,949 | ₩49,076 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,143 | ₩49,191 | ₩49,009 | ₩49,049 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,390 | ₩49,463 | ₩49,076 | ₩49,290 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,782 | ₩49,042 | ₩48,708 | ₩48,802 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩48,956 | ₩49,076 | ₩48,795 | ₩48,822 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,648 | ₩48,969 | ₩48,542 | ₩48,875 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,087 | ₩48,268 | ₩47,914 | ₩48,261 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,288 | ₩48,381 | ₩47,593 | ₩48,047 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,753 | ₩48,301 | ₩47,613 | ₩48,301 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,112 | ₩47,593 | ₩46,618 | ₩46,845 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩46,979 | ₩47,379 | ₩46,925 | ₩47,232 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,767 | ₩47,767 | ₩47,192 | ₩47,513 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,566 | ₩47,727 | ₩47,326 | ₩47,393 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,433 | ₩47,673 | ₩47,219 | ₩47,433 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,914 | ₩48,087 | ₩47,914 | ₩47,967 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,620 | ₩47,954 | ₩47,433 | ₩47,927 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,219 | ₩47,339 | ₩46,905 | ₩46,979 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,845 | ₩47,339 | ₩46,725 | ₩47,151 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,473 | ₩47,700 | ₩47,313 | ₩47,500 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩47,927 | ₩47,989 | ₩47,460 | ₩47,927 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,834 | ₩47,934 | ₩47,687 | ₩47,727 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,767 | ₩47,767 | ₩47,226 | ₩47,326 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,034 | ₩48,254 | ₩47,827 | ₩48,141 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,127 | ₩48,314 | ₩48,027 | ₩48,161 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,620 | ₩47,980 | ₩47,339 | ₩47,980 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,488 | ₩48,528 | ₩47,940 | ₩48,141 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,568 | ₩48,835 | ₩48,535 | ₩48,769 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,328 | ₩48,648 | ₩47,660 | ₩48,047 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩47,994 | ₩48,127 | ₩47,700 | ₩47,740 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,328 | ₩48,668 | ₩48,188 | ₩48,608 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,368 | ₩48,675 | ₩47,900 | ₩48,635 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,034 | ₩48,488 | ₩47,974 | ₩48,208 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,862 | ₩48,862 | ₩48,261 | ₩48,568 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,141 | ₩48,314 | ₩47,914 | ₩48,154 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,234 | ₩48,602 | ₩48,194 | ₩48,234 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,583 | ₩49,664 | ₩49,423 | ₩49,557 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,383 | ₩49,557 | ₩49,249 | ₩49,477 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,623 | ₩49,831 | ₩48,875 | ₩48,916 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,597 | ₩49,664 | ₩49,236 | ₩49,236 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,717 | ₩49,717 | ₩49,503 | ₩49,557 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,782 | ₩49,070 | ₩48,588 | ₩48,982 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,767 | ₩48,909 | ₩47,647 | ₩48,875 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,606 | ₩47,994 | ₩47,232 | ₩47,246 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,448 | ₩48,622 | ₩47,099 | ₩47,967 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,900 | ₩48,034 | ₩47,687 | ₩47,780 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,461 | ₩48,461 | ₩47,179 | ₩47,273 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,875 | ₩49,209 | ₩48,775 | ₩49,116 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,303 | ₩49,303 | ₩48,882 | ₩48,956 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,263 | ₩49,490 | ₩49,191 | ₩49,470 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,809 | ₩49,283 | ₩48,648 | ₩49,069 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,062 | ₩49,169 | ₩48,829 | ₩48,916 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,622 | ₩49,143 | ₩48,501 | ₩49,036 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,156 | ₩49,173 | ₩48,822 | ₩48,982 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩48,982 | ₩49,062 | ₩48,815 | ₩49,022 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,368 | ₩48,408 | ₩48,121 | ₩48,181 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,767 | ₩48,501 | ₩47,700 | ₩48,328 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,486 | ₩48,161 | ₩47,346 | ₩48,074 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,219 | ₩47,534 | ₩47,005 | ₩47,192 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,767 | ₩47,793 | ₩47,262 | ₩47,660 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,460 | ₩47,460 | ₩47,146 | ₩47,206 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,355 | ₩48,488 | ₩48,248 | ₩48,301 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,034 | ₩48,415 | ₩47,940 | ₩48,408 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,034 | ₩48,127 | ₩47,606 | ₩48,034 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,542 | ₩48,642 | ₩48,461 | ₩48,582 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,314 | ₩48,435 | ₩48,181 | ₩48,435 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,582 | ₩48,655 | ₩47,780 | ₩47,807 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,368 | ₩48,682 | ₩48,301 | ₩48,662 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,166 | ₩47,333 | ₩46,985 | ₩47,259 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,818 | ₩47,019 | ₩46,404 | ₩46,565 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,206 | ₩47,406 | ₩47,045 | ₩47,106 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,712 | ₩47,190 | ₩46,551 | ₩47,099 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,231 | ₩46,309 | ₩45,870 | ₩46,097 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,391 | ₩46,585 | ₩46,264 | ₩46,431 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,858 | ₩46,935 | ₩46,605 | ₩46,645 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,725 | ₩46,912 | ₩46,538 | ₩46,858 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,658 | ₩46,845 | ₩45,937 | ₩46,338 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,778 | ₩46,858 | ₩46,671 | ₩46,838 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,126 | ₩47,179 | ₩46,331 | ₩46,418 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,126 | ₩47,232 | ₩47,005 | ₩47,232 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,433 | ₩47,705 | ₩47,333 | ₩47,353 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,086 | ₩47,086 | ₩46,705 | ₩46,805 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,126 | ₩47,126 | ₩46,858 | ₩46,992 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩46,979 | ₩47,219 | ₩46,899 | ₩47,139 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,164 | ₩46,792 | ₩46,124 | ₩46,738 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,685 | ₩46,725 | ₩46,371 | ₩46,525 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,110 | ₩46,539 | ₩45,937 | ₩46,378 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,685 | ₩46,685 | ₩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 | ₩44,828 | ₩44,601 | ₩44,761 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,826 | ₩44,641 | ₩43,759 | ₩44,508 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,735 | ₩45,015 | ₩44,569 | ₩44,761 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,492 | ₩44,294 | ₩43,359 | ₩44,227 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,345 | ₩43,359 | ₩42,731 | ₩42,878 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,145 | ₩43,446 | ₩42,851 | ₩42,985 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,679 | ₩43,947 | ₩43,185 | ₩43,185 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,334 | ₩44,467 | ₩44,027 | ₩44,294 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,359 | ₩43,960 | ₩43,292 | ₩43,733 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,733 | ₩44,426 | ₩43,526 | ₩43,906 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,120 | ₩44,120 | ₩42,851 | ₩43,092 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,519 | ₩44,548 | ₩43,519 | ₩44,334 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,922 | ₩44,975 | ₩44,334 | ₩44,334 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,309 | ₩45,394 | ₩45,082 | ₩45,175 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,748 | ₩45,055 | ₩44,681 | ₩44,948 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,788 | ₩44,922 | ₩44,053 | ₩44,147 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,028 | ₩45,028 | ₩44,454 | ₩44,614 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,336 | ₩45,563 | ₩45,155 | ₩45,443 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,656 | ₩46,191 | ₩45,389 | ₩45,483 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,334 | ₩45,496 | ₩43,947 | ₩45,389 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,548 | ₩45,135 | ₩44,427 | ₩44,922 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,630 | ₩45,817 | ₩44,775 | ₩45,242 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,044 | ₩46,338 | ₩45,810 | ₩46,231 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,362 | ₩45,933 | ₩44,761 | ₩45,750 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,179 | ₩47,580 | ₩47,126 | ₩47,366 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,154 | ₩48,349 | ₩48,034 | ₩48,141 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,341 | ₩48,341 | ₩47,834 | ₩48,221 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,234 | ₩48,355 | ₩48,054 | ₩48,341 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,740 | ₩48,021 | ₩47,606 | ₩47,940 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,860 | ₩48,007 | ₩47,553 | ₩47,673 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,419 | ₩47,967 | ₩47,393 | ₩47,967 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,166 | ₩47,419 | ₩47,045 | ₩47,419 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,406 | ₩47,647 | ₩47,299 | ₩47,433 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩46,925 | ₩47,339 | ₩46,698 | ₩47,246 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,126 | ₩47,326 | ₩46,845 | ₩47,232 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,887 | ₩47,934 | ₩47,166 | ₩47,299 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,620 | ₩47,887 | ₩47,333 | ₩47,820 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,566 | ₩47,617 | ₩47,379 | ₩47,379 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,005 | ₩47,473 | ₩47,005 | ₩47,433 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,244 | ₩46,818 | ₩46,191 | ₩46,818 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,870 | ₩46,171 | ₩45,650 | ₩45,710 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,899 | ₩46,899 | ₩46,057 | ₩46,378 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,551 | ₩46,631 | ₩46,110 | ₩46,478 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,044 | ₩46,484 | ₩46,044 | ₩46,458 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,551 | ₩46,658 | ₩45,930 | ₩46,177 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩46,992 | ₩47,005 | ₩46,197 | ₩46,805 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,738 | ₩46,738 | ₩46,338 | ₩46,525 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,631 | ₩46,925 | ₩46,551 | ₩46,872 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,284 | ₩46,284 | ₩46,090 | ₩46,137 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,509 | ₩45,964 | ₩45,436 | ₩45,964 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,589 | ₩45,668 | ₩45,429 | ₩45,536 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,149 | ₩45,523 | ₩44,908 | ₩45,376 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩44,988 | ₩45,135 | ₩44,761 | ₩44,841 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,336 | ₩45,402 | ₩45,134 | ₩45,402 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,389 | ₩45,496 | ₩45,256 | ₩45,349 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,162 | ₩45,189 | ₩44,962 | ₩45,189 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,175 | ₩45,175 | ₩44,908 | ₩45,015 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩44,962 | ₩45,215 | ₩44,895 | ₩45,215 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,681 | ₩44,988 | ₩44,608 | ₩44,855 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,347 | ₩44,521 | ₩44,280 | ₩44,521 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,561 | ₩44,574 | ₩44,387 | ₩44,441 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,648 | ₩44,855 | ₩44,648 | ₩44,748 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,267 | ₩44,548 | ₩44,134 | ₩44,534 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩43,973 | ₩44,254 | ₩43,906 | ₩44,240 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,599 | ₩43,599 | ₩43,359 | ₩43,412 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,639 | ₩43,709 | ₩43,546 | ₩43,599 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,399 | ₩43,532 | ₩43,332 | ₩43,426 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,653 | ₩43,653 | ₩43,506 | ₩43,619 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,719 | ₩43,733 | ₩43,639 | ₩43,719 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,492 | ₩43,693 | ₩43,468 | ₩43,639 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,345 | ₩43,466 | ₩43,279 | ₩43,466 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,158 | ₩43,412 | ₩43,158 | ₩43,265 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩42,998 | ₩43,212 | ₩42,931 | ₩42,971 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩42,931 | ₩42,985 | ₩42,611 | ₩42,718 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩42,998 | ₩43,011 | ₩42,744 | ₩42,798 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,319 | ₩43,319 | ₩43,025 | ₩43,118 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,239 | ₩43,281 | ₩42,798 | ₩42,918 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,065 | ₩43,305 | ₩42,985 | ₩43,265 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,731 | ₩43,052 | ₩42,557 | ₩42,985 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,544 | ₩42,636 | ₩42,504 | ₩42,531 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,744 | ₩42,744 | ₩42,531 | ₩42,637 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,824 | ₩42,931 | ₩42,651 | ₩42,671 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,744 | ₩42,771 | ₩42,577 | ₩42,678 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,517 | ₩42,684 | ₩42,464 | ₩42,664 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,504 | ₩42,504 | ₩42,242 | ₩42,410 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,290 | ₩42,410 | ₩42,234 | ₩42,277 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,290 | ₩42,450 | ₩42,210 | ₩42,397 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩41,930 | ₩42,304 | ₩41,930 | ₩42,210 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,475 | ₩41,783 | ₩41,308 | ₩41,760 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,035 | ₩41,282 | ₩41,021 | ₩41,231 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,821 | ₩41,165 | ₩40,634 | ₩41,035 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,529 | ₩41,569 | ₩40,632 | ₩40,674 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,275 | ₩41,422 | ₩41,001 | ₩41,155 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,222 | ₩41,422 | ₩41,021 | ₩41,328 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,903 | ₩42,023 | ₩41,529 | ₩41,676 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,823 | ₩42,277 | ₩41,823 | ₩42,197 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,758 | ₩42,784 | ₩42,277 | ₩42,344 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,678 | ₩42,823 | ₩42,663 | ₩42,798 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,370 | ₩42,557 | ₩42,342 | ₩42,504 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,036 | ₩42,277 | ₩41,924 | ₩42,250 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,342 | ₩41,622 | ₩41,168 | ₩41,622 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,649 | ₩41,662 | ₩41,382 | ₩41,435 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,355 | ₩41,676 | ₩41,355 | ₩41,609 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,355 | ₩41,483 | ₩41,222 | ₩41,248 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,796 | ₩41,876 | ₩41,668 | ₩41,805 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,756 | ₩41,756 | ₩41,475 | ₩41,662 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,676 | ₩41,901 | ₩41,602 | ₩41,689 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,143 | ₩42,170 | ₩41,769 | ₩41,930 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩41,930 | ₩42,079 | ₩41,849 | ₩42,023 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩41,983 | ₩41,983 | ₩41,836 | ₩41,930 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,676 | ₩41,736 | ₩41,622 | ₩41,689 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,475 | ₩41,622 | ₩41,462 | ₩41,569 | +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 | ₩41,302 | ₩41,328 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,636 | ₩41,769 | ₩41,596 | ₩41,729 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,342 | ₩41,515 | ₩41,235 | ₩41,475 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,582 | ₩41,689 | ₩41,342 | ₩41,489 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,342 | ₩41,409 | ₩41,008 | ₩41,302 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,714 | ₩41,202 | ₩40,607 | ₩41,035 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,914 | ₩41,115 | ₩40,834 | ₩41,048 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,342 | ₩41,342 | ₩40,437 | ₩40,487 | -2.07% | 31.8만 |
|---|