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 | ₩47,703 | ₩47,716 | ₩47,550 | ₩47,716 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,449 | ₩47,610 | ₩47,200 | ₩47,423 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,730 | ₩47,897 | ₩47,576 | ₩47,823 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,544 | ₩48,571 | ₩48,351 | ₩48,384 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,264 | ₩48,578 | ₩48,130 | ₩48,544 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,064 | ₩48,264 | ₩47,890 | ₩48,177 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,890 | ₩47,890 | ₩47,369 | ₩47,663 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,437 | ₩48,437 | ₩47,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,037 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,598 | ₩48,651 | ₩48,331 | ₩48,624 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,678 | ₩48,945 | ₩48,411 | ₩48,718 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,825 | ₩49,065 | ₩48,650 | ₩48,971 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,611 | ₩48,805 | ₩48,317 | ₩48,611 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,132 | ₩49,132 | ₩48,610 | ₩48,771 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,305 | ₩49,652 | ₩49,185 | ₩49,559 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,145 | ₩49,292 | ₩48,918 | ₩49,238 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,571 | ₩48,604 | ₩48,363 | ₩48,584 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,851 | ₩48,971 | ₩48,798 | ₩48,878 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,744 | ₩48,834 | ₩48,024 | ₩48,317 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,544 | ₩48,571 | ₩48,297 | ₩48,437 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,691 | ₩48,945 | ₩48,504 | ₩48,718 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,439 | ₩49,439 | ₩49,185 | ₩49,265 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,038 | ₩49,105 | ₩48,811 | ₩48,865 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,586 | ₩49,666 | ₩49,252 | ₩49,345 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩49,946 | ₩50,038 | ₩49,746 | ₩49,746 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,439 | ₩49,826 | ₩49,439 | ₩49,786 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,372 | ₩49,566 | ₩49,158 | ₩49,546 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩48,971 | ₩49,105 | ₩48,866 | ₩49,092 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,118 | ₩49,185 | ₩48,731 | ₩48,838 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,506 | ₩49,506 | ₩49,118 | ₩49,225 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,719 | ₩49,759 | ₩49,217 | ₩49,319 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,572 | ₩49,572 | ₩49,359 | ₩49,546 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,786 | ₩49,853 | ₩49,579 | ₩49,599 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,572 | ₩49,797 | ₩49,425 | ₩49,786 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,425 | ₩49,425 | ₩49,198 | ₩49,372 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,612 | ₩49,646 | ₩49,485 | ₩49,599 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩48,998 | ₩49,319 | ₩48,998 | ₩49,132 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,225 | ₩49,252 | ₩48,965 | ₩49,132 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,065 | ₩49,172 | ₩48,744 | ₩48,744 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,612 | ₩49,746 | ₩49,512 | ₩49,546 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,492 | ₩49,592 | ₩49,345 | ₩49,439 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,372 | ₩49,559 | ₩49,305 | ₩49,452 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,439 | ₩49,439 | ₩49,218 | ₩49,279 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,225 | ₩49,265 | ₩48,925 | ₩49,052 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,118 | ₩49,166 | ₩48,985 | ₩49,025 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,365 | ₩49,439 | ₩49,052 | ₩49,265 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,758 | ₩49,018 | ₩48,684 | ₩48,778 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩48,931 | ₩49,052 | ₩48,771 | ₩48,798 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,624 | ₩48,945 | ₩48,518 | ₩48,851 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,064 | ₩48,244 | ₩47,890 | ₩48,237 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,264 | ₩48,357 | ₩47,570 | ₩48,024 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,730 | ₩48,277 | ₩47,590 | ₩48,277 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,089 | ₩47,570 | ₩46,595 | ₩46,822 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩46,955 | ₩47,356 | ₩46,902 | ₩47,209 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,743 | ₩47,743 | ₩47,169 | ₩47,490 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,543 | ₩47,703 | ₩47,303 | ₩47,369 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,409 | ₩47,650 | ₩47,196 | ₩47,409 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,890 | ₩48,064 | ₩47,890 | ₩47,943 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,596 | ₩47,930 | ₩47,409 | ₩47,903 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,196 | ₩47,316 | ₩46,882 | ₩46,955 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,822 | ₩47,316 | ₩46,702 | ₩47,128 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,449 | ₩47,676 | ₩47,289 | ₩47,476 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩47,903 | ₩47,965 | ₩47,436 | ₩47,903 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,810 | ₩47,910 | ₩47,663 | ₩47,703 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,743 | ₩47,743 | ₩47,202 | ₩47,303 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,010 | ₩48,230 | ₩47,803 | ₩48,117 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,104 | ₩48,291 | ₩48,004 | ₩48,137 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,596 | ₩47,957 | ₩47,316 | ₩47,957 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,464 | ₩48,504 | ₩47,917 | ₩48,117 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,544 | ₩48,811 | ₩48,511 | ₩48,744 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,304 | ₩48,624 | ₩47,636 | ₩48,024 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩47,970 | ₩48,104 | ₩47,676 | ₩47,716 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,304 | ₩48,644 | ₩48,164 | ₩48,584 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,344 | ₩48,651 | ₩47,877 | ₩48,611 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,010 | ₩48,464 | ₩47,950 | ₩48,184 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,838 | ₩48,838 | ₩48,237 | ₩48,544 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,117 | ₩48,291 | ₩47,890 | ₩48,130 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,210 | ₩48,578 | ₩48,170 | ₩48,210 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,559 | ₩49,639 | ₩49,399 | ₩49,532 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,359 | ₩49,532 | ₩49,225 | ₩49,452 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,599 | ₩49,806 | ₩48,851 | ₩48,891 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,572 | ₩49,639 | ₩49,212 | ₩49,212 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,692 | ₩49,692 | ₩49,479 | ₩49,532 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,758 | ₩49,046 | ₩48,564 | ₩48,958 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,743 | ₩48,885 | ₩47,623 | ₩48,851 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,583 | ₩47,970 | ₩47,209 | ₩47,222 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,424 | ₩48,598 | ₩47,076 | ₩47,943 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,877 | ₩48,010 | ₩47,663 | ₩47,757 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,437 | ₩48,437 | ₩47,156 | ₩47,249 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,851 | ₩49,185 | ₩48,751 | ₩49,092 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,279 | ₩49,279 | ₩48,858 | ₩48,931 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,238 | ₩49,465 | ₩49,166 | ₩49,445 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,785 | ₩49,259 | ₩48,624 | ₩49,045 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,038 | ₩49,145 | ₩48,805 | ₩48,891 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,598 | ₩49,118 | ₩48,477 | ₩49,012 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,132 | ₩49,149 | ₩48,798 | ₩48,958 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩48,958 | ₩49,038 | ₩48,791 | ₩48,998 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,344 | ₩48,384 | ₩48,097 | ₩48,157 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,743 | ₩48,477 | ₩47,676 | ₩48,304 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,463 | ₩48,137 | ₩47,323 | ₩48,050 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,196 | ₩47,511 | ₩46,982 | ₩47,169 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,743 | ₩47,770 | ₩47,239 | ₩47,636 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,436 | ₩47,436 | ₩47,122 | ₩47,182 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,331 | ₩48,464 | ₩48,224 | ₩48,277 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,010 | ₩48,391 | ₩47,917 | ₩48,384 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,010 | ₩48,104 | ₩47,583 | ₩48,010 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,518 | ₩48,618 | ₩48,437 | ₩48,558 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,291 | ₩48,411 | ₩48,157 | ₩48,411 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,558 | ₩48,631 | ₩47,757 | ₩47,783 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,344 | ₩48,658 | ₩48,277 | ₩48,638 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,142 | ₩47,309 | ₩46,962 | ₩47,236 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,795 | ₩46,996 | ₩46,381 | ₩46,542 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,182 | ₩47,383 | ₩47,022 | ₩47,082 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,688 | ₩47,166 | ₩46,528 | ₩47,076 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,208 | ₩46,287 | ₩45,847 | ₩46,074 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,368 | ₩46,562 | ₩46,241 | ₩46,408 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,835 | ₩46,911 | ₩46,582 | ₩46,622 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,702 | ₩46,889 | ₩46,515 | ₩46,835 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,635 | ₩46,822 | ₩45,914 | ₩46,315 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,755 | ₩46,835 | ₩46,648 | ₩46,815 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,102 | ₩47,156 | ₩46,308 | ₩46,395 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,102 | ₩47,209 | ₩46,982 | ₩47,209 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,409 | ₩47,682 | ₩47,309 | ₩47,329 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,062 | ₩47,062 | ₩46,682 | ₩46,782 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,102 | ₩47,102 | ₩46,835 | ₩46,969 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩46,955 | ₩47,196 | ₩46,875 | ₩47,116 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,141 | ₩46,769 | ₩46,101 | ₩46,715 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,662 | ₩46,702 | ₩46,348 | ₩46,502 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,088 | ₩46,516 | ₩45,914 | ₩46,355 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,662 | ₩46,662 | ₩46,154 | ₩46,461 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,552 | ₩44,779 | ₩44,092 | ₩44,779 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,632 | ₩44,806 | ₩44,579 | ₩44,739 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,805 | ₩44,619 | ₩43,738 | ₩44,486 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,713 | ₩44,993 | ₩44,547 | ₩44,739 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,471 | ₩44,272 | ₩43,337 | ₩44,205 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,324 | ₩43,337 | ₩42,710 | ₩42,857 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,124 | ₩43,424 | ₩42,830 | ₩42,964 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,658 | ₩43,925 | ₩43,164 | ₩43,164 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,312 | ₩44,445 | ₩44,005 | ₩44,272 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,337 | ₩43,938 | ₩43,271 | ₩43,711 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,711 | ₩44,404 | ₩43,504 | ₩43,885 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,098 | ₩44,098 | ₩42,830 | ₩43,070 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,498 | ₩44,526 | ₩43,498 | ₩44,312 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,899 | ₩44,953 | ₩44,312 | ₩44,312 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,287 | ₩45,372 | ₩45,060 | ₩45,153 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,726 | ₩45,033 | ₩44,659 | ₩44,926 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,766 | ₩44,899 | ₩44,032 | ₩44,125 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,006 | ₩45,006 | ₩44,432 | ₩44,592 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,313 | ₩45,540 | ₩45,133 | ₩45,420 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,634 | ₩46,168 | ₩45,367 | ₩45,460 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,312 | ₩45,474 | ₩43,925 | ₩45,367 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,526 | ₩45,113 | ₩44,405 | ₩44,899 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,607 | ₩45,794 | ₩44,753 | ₩45,220 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,021 | ₩46,315 | ₩45,787 | ₩46,208 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,340 | ₩45,910 | ₩44,739 | ₩45,727 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,156 | ₩47,556 | ₩47,102 | ₩47,343 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,130 | ₩48,325 | ₩48,010 | ₩48,117 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,317 | ₩48,317 | ₩47,810 | ₩48,197 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,210 | ₩48,331 | ₩48,030 | ₩48,317 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,716 | ₩47,997 | ₩47,583 | ₩47,917 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,837 | ₩47,983 | ₩47,530 | ₩47,650 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,396 | ₩47,943 | ₩47,369 | ₩47,943 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,142 | ₩47,396 | ₩47,022 | ₩47,396 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,383 | ₩47,623 | ₩47,276 | ₩47,409 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩46,902 | ₩47,316 | ₩46,675 | ₩47,222 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,102 | ₩47,303 | ₩46,822 | ₩47,209 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,863 | ₩47,910 | ₩47,142 | ₩47,276 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,596 | ₩47,863 | ₩47,309 | ₩47,797 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,543 | ₩47,594 | ₩47,356 | ₩47,356 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩46,982 | ₩47,449 | ₩46,982 | ₩47,409 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,221 | ₩46,795 | ₩46,168 | ₩46,795 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,847 | ₩46,148 | ₩45,627 | ₩45,687 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,875 | ₩46,875 | ₩46,034 | ₩46,355 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,528 | ₩46,608 | ₩46,088 | ₩46,455 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,021 | ₩46,461 | ₩46,021 | ₩46,435 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,528 | ₩46,635 | ₩45,907 | ₩46,154 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩46,969 | ₩46,982 | ₩46,174 | ₩46,782 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,715 | ₩46,715 | ₩46,315 | ₩46,502 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,608 | ₩46,902 | ₩46,528 | ₩46,849 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,261 | ₩46,261 | ₩46,068 | ₩46,114 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,487 | ₩45,941 | ₩45,413 | ₩45,941 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,567 | ₩45,646 | ₩45,407 | ₩45,514 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,126 | ₩45,500 | ₩44,886 | ₩45,353 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩44,966 | ₩45,113 | ₩44,739 | ₩44,819 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,313 | ₩45,380 | ₩45,112 | ₩45,380 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,367 | ₩45,474 | ₩45,233 | ₩45,327 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,140 | ₩45,166 | ₩44,939 | ₩45,166 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,153 | ₩45,153 | ₩44,886 | ₩44,993 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩44,939 | ₩45,193 | ₩44,873 | ₩45,193 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,659 | ₩44,966 | ₩44,586 | ₩44,833 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,325 | ₩44,499 | ₩44,259 | ₩44,499 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,539 | ₩44,552 | ₩44,365 | ₩44,419 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,626 | ₩44,833 | ₩44,626 | ₩44,726 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,245 | ₩44,526 | ₩44,112 | ₩44,512 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩43,951 | ₩44,232 | ₩43,885 | ₩44,219 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,578 | ₩43,578 | ₩43,337 | ₩43,391 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,618 | ₩43,687 | ₩43,524 | ₩43,578 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,377 | ₩43,511 | ₩43,311 | ₩43,404 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,631 | ₩43,631 | ₩43,484 | ₩43,598 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,698 | ₩43,711 | ₩43,618 | ₩43,698 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,471 | ₩43,671 | ₩43,447 | ₩43,618 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,324 | ₩43,444 | ₩43,257 | ₩43,444 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,137 | ₩43,391 | ₩43,137 | ₩43,244 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩42,977 | ₩43,190 | ₩42,910 | ₩42,950 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩42,910 | ₩42,964 | ₩42,590 | ₩42,696 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩42,977 | ₩42,990 | ₩42,723 | ₩42,777 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,297 | ₩43,297 | ₩43,004 | ₩43,097 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,217 | ₩43,260 | ₩42,777 | ₩42,897 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,044 | ₩43,284 | ₩42,964 | ₩43,244 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,710 | ₩43,030 | ₩42,536 | ₩42,964 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,523 | ₩42,615 | ₩42,483 | ₩42,510 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,723 | ₩42,723 | ₩42,510 | ₩42,616 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,803 | ₩42,910 | ₩42,630 | ₩42,650 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,723 | ₩42,750 | ₩42,556 | ₩42,656 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,496 | ₩42,663 | ₩42,443 | ₩42,643 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,483 | ₩42,483 | ₩42,221 | ₩42,389 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,269 | ₩42,389 | ₩42,213 | ₩42,256 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,269 | ₩42,429 | ₩42,189 | ₩42,376 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩41,909 | ₩42,283 | ₩41,909 | ₩42,189 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,455 | ₩41,762 | ₩41,288 | ₩41,739 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,014 | ₩41,261 | ₩41,001 | ₩41,211 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,801 | ₩41,145 | ₩40,614 | ₩41,014 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,508 | ₩41,548 | ₩40,612 | ₩40,654 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,255 | ₩41,401 | ₩40,981 | ₩41,134 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,201 | ₩41,401 | ₩41,001 | ₩41,308 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,882 | ₩42,002 | ₩41,508 | ₩41,655 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,802 | ₩42,256 | ₩41,802 | ₩42,176 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,737 | ₩42,763 | ₩42,256 | ₩42,323 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,656 | ₩42,802 | ₩42,642 | ₩42,777 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,349 | ₩42,536 | ₩42,321 | ₩42,483 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,016 | ₩42,256 | ₩41,903 | ₩42,229 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,321 | ₩41,602 | ₩41,148 | ₩41,602 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,628 | ₩41,642 | ₩41,361 | ₩41,415 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,335 | ₩41,655 | ₩41,335 | ₩41,588 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,335 | ₩41,463 | ₩41,201 | ₩41,228 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,775 | ₩41,855 | ₩41,647 | ₩41,785 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,735 | ₩41,735 | ₩41,455 | ₩41,642 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,655 | ₩41,881 | ₩41,582 | ₩41,668 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,122 | ₩42,149 | ₩41,749 | ₩41,909 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩41,909 | ₩42,058 | ₩41,829 | ₩42,002 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩41,962 | ₩41,962 | ₩41,815 | ₩41,909 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,655 | ₩41,715 | ₩41,602 | ₩41,668 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,455 | ₩41,602 | ₩41,442 | ₩41,548 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,308 | ₩41,415 | ₩41,081 | ₩41,268 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,535 | ₩41,535 | ₩41,281 | ₩41,308 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,615 | ₩41,749 | ₩41,575 | ₩41,709 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,321 | ₩41,495 | ₩41,215 | ₩41,455 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,562 | ₩41,668 | ₩41,321 | ₩41,468 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,321 | ₩41,388 | ₩40,988 | ₩41,281 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,694 | ₩41,181 | ₩40,587 | ₩41,014 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,894 | ₩41,094 | ₩40,814 | ₩41,028 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,321 | ₩41,321 | ₩40,417 | ₩40,467 | -2.07% | 31.8만 |
|---|