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 | ₩47,843 | ₩47,856 | ₩47,689 | ₩47,856 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,588 | ₩47,749 | ₩47,338 | ₩47,562 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,870 | ₩48,037 | ₩47,716 | ₩47,963 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,686 | ₩48,713 | ₩48,492 | ₩48,526 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,405 | ₩48,720 | ₩48,271 | ₩48,686 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,204 | ₩48,405 | ₩48,030 | ₩48,318 | +0.24% | 43.3만 |
| 2026.10.01 | ₩48,030 | ₩48,030 | ₩47,508 | ₩47,803 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,579 | ₩48,579 | ₩48,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,178 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,740 | ₩48,794 | ₩48,472 | ₩48,767 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,820 | ₩49,088 | ₩48,553 | ₩48,860 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,968 | ₩49,209 | ₩48,792 | ₩49,115 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,753 | ₩48,948 | ₩48,459 | ₩48,753 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,276 | ₩49,276 | ₩48,752 | ₩48,914 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,450 | ₩49,798 | ₩49,329 | ₩49,704 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,289 | ₩49,436 | ₩49,061 | ₩49,383 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,713 | ₩48,747 | ₩48,504 | ₩48,727 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,994 | ₩49,115 | ₩48,941 | ₩49,021 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,887 | ₩48,977 | ₩48,164 | ₩48,459 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,686 | ₩48,713 | ₩48,439 | ₩48,579 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,834 | ₩49,088 | ₩48,646 | ₩48,860 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,584 | ₩49,584 | ₩49,329 | ₩49,409 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,182 | ₩49,249 | ₩48,954 | ₩49,008 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,731 | ₩49,811 | ₩49,396 | ₩49,490 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩50,092 | ₩50,185 | ₩49,892 | ₩49,892 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,584 | ₩49,972 | ₩49,584 | ₩49,932 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,517 | ₩49,711 | ₩49,302 | ₩49,691 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩49,115 | ₩49,249 | ₩49,009 | ₩49,235 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,262 | ₩49,329 | ₩48,874 | ₩48,981 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,650 | ₩49,650 | ₩49,262 | ₩49,369 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,865 | ₩49,905 | ₩49,361 | ₩49,463 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,717 | ₩49,717 | ₩49,503 | ₩49,691 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,932 | ₩49,999 | ₩49,724 | ₩49,744 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,717 | ₩49,942 | ₩49,570 | ₩49,932 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,570 | ₩49,570 | ₩49,343 | ₩49,517 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,758 | ₩49,791 | ₩49,630 | ₩49,744 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,142 | ₩49,463 | ₩49,142 | ₩49,276 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,369 | ₩49,396 | ₩49,108 | ₩49,276 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,209 | ₩49,316 | ₩48,887 | ₩48,887 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,758 | ₩49,892 | ₩49,657 | ₩49,691 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,637 | ₩49,738 | ₩49,490 | ₩49,584 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,517 | ₩49,704 | ₩49,450 | ₩49,597 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,584 | ₩49,584 | ₩49,363 | ₩49,423 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,369 | ₩49,409 | ₩49,068 | ₩49,195 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,262 | ₩49,310 | ₩49,128 | ₩49,168 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,510 | ₩49,584 | ₩49,195 | ₩49,409 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,901 | ₩49,162 | ₩48,827 | ₩48,921 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩49,075 | ₩49,195 | ₩48,914 | ₩48,941 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,767 | ₩49,088 | ₩48,660 | ₩48,994 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,204 | ₩48,385 | ₩48,030 | ₩48,378 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,405 | ₩48,499 | ₩47,709 | ₩48,164 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,870 | ₩48,419 | ₩47,729 | ₩48,419 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,227 | ₩47,709 | ₩46,731 | ₩46,959 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩47,093 | ₩47,495 | ₩47,039 | ₩47,347 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,883 | ₩47,883 | ₩47,307 | ₩47,629 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,682 | ₩47,843 | ₩47,441 | ₩47,508 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,548 | ₩47,789 | ₩47,334 | ₩47,548 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩48,030 | ₩48,204 | ₩48,030 | ₩48,084 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,736 | ₩48,070 | ₩47,548 | ₩48,044 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,334 | ₩47,455 | ₩47,019 | ₩47,093 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,959 | ₩47,455 | ₩46,839 | ₩47,266 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,588 | ₩47,816 | ₩47,428 | ₩47,615 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩48,044 | ₩48,105 | ₩47,575 | ₩48,044 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,950 | ₩48,050 | ₩47,803 | ₩47,843 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,883 | ₩47,883 | ₩47,341 | ₩47,441 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,151 | ₩48,372 | ₩47,943 | ₩48,258 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,245 | ₩48,432 | ₩48,144 | ₩48,278 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,736 | ₩48,097 | ₩47,455 | ₩48,097 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,606 | ₩48,646 | ₩48,057 | ₩48,258 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,686 | ₩48,954 | ₩48,653 | ₩48,887 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,445 | ₩48,767 | ₩47,776 | ₩48,164 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩48,111 | ₩48,245 | ₩47,816 | ₩47,856 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,445 | ₩48,787 | ₩48,305 | ₩48,727 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,486 | ₩48,794 | ₩48,017 | ₩48,753 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,151 | ₩48,606 | ₩48,091 | ₩48,325 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,981 | ₩48,981 | ₩48,378 | ₩48,686 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,258 | ₩48,432 | ₩48,030 | ₩48,271 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,352 | ₩48,720 | ₩48,311 | ₩48,352 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,704 | ₩49,784 | ₩49,543 | ₩49,677 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,503 | ₩49,677 | ₩49,369 | ₩49,597 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,744 | ₩49,952 | ₩48,994 | ₩49,035 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,717 | ₩49,784 | ₩49,356 | ₩49,356 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,838 | ₩49,838 | ₩49,624 | ₩49,677 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,901 | ₩49,190 | ₩48,706 | ₩49,101 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,883 | ₩49,028 | ₩47,762 | ₩48,994 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,722 | ₩48,111 | ₩47,347 | ₩47,361 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,566 | ₩48,740 | ₩47,213 | ₩48,084 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩48,017 | ₩48,151 | ₩47,803 | ₩47,896 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,579 | ₩48,579 | ₩47,294 | ₩47,388 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,994 | ₩49,329 | ₩48,894 | ₩49,235 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,423 | ₩49,423 | ₩49,001 | ₩49,075 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,383 | ₩49,610 | ₩49,310 | ₩49,590 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,927 | ₩49,403 | ₩48,767 | ₩49,189 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,182 | ₩49,289 | ₩48,948 | ₩49,035 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,740 | ₩49,262 | ₩48,619 | ₩49,155 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,276 | ₩49,293 | ₩48,941 | ₩49,101 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩49,101 | ₩49,182 | ₩48,934 | ₩49,142 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,486 | ₩48,526 | ₩48,238 | ₩48,298 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,883 | ₩48,619 | ₩47,816 | ₩48,445 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,602 | ₩48,278 | ₩47,461 | ₩48,191 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,334 | ₩47,650 | ₩47,120 | ₩47,307 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,883 | ₩47,910 | ₩47,377 | ₩47,776 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,575 | ₩47,575 | ₩47,260 | ₩47,321 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,472 | ₩48,606 | ₩48,365 | ₩48,419 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,151 | ₩48,532 | ₩48,057 | ₩48,526 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,151 | ₩48,245 | ₩47,722 | ₩48,151 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,660 | ₩48,760 | ₩48,579 | ₩48,700 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,432 | ₩48,553 | ₩48,298 | ₩48,553 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,700 | ₩48,773 | ₩47,896 | ₩47,923 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,486 | ₩48,800 | ₩48,419 | ₩48,780 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,280 | ₩47,448 | ₩47,100 | ₩47,374 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,932 | ₩47,133 | ₩46,517 | ₩46,678 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,321 | ₩47,521 | ₩47,160 | ₩47,220 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,825 | ₩47,305 | ₩46,664 | ₩47,213 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,343 | ₩46,422 | ₩45,982 | ₩46,209 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,504 | ₩46,698 | ₩46,377 | ₩46,544 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,972 | ₩47,049 | ₩46,718 | ₩46,758 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,839 | ₩47,026 | ₩46,651 | ₩46,972 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,772 | ₩46,959 | ₩46,049 | ₩46,450 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,892 | ₩46,972 | ₩46,785 | ₩46,952 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,240 | ₩47,294 | ₩46,444 | ₩46,531 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,240 | ₩47,347 | ₩47,120 | ₩47,347 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,548 | ₩47,821 | ₩47,448 | ₩47,468 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,200 | ₩47,200 | ₩46,818 | ₩46,919 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,240 | ₩47,240 | ₩46,972 | ₩47,106 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩47,093 | ₩47,334 | ₩47,013 | ₩47,254 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,276 | ₩46,906 | ₩46,236 | ₩46,852 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,798 | ₩46,839 | ₩46,484 | ₩46,638 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,223 | ₩46,652 | ₩46,049 | ₩46,490 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,798 | ₩46,798 | ₩46,290 | ₩46,598 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,683 | ₩44,910 | ₩44,221 | ₩44,910 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,763 | ₩44,937 | ₩44,710 | ₩44,870 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,933 | ₩44,750 | ₩43,866 | ₩44,616 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,843 | ₩45,125 | ₩44,677 | ₩44,870 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,598 | ₩44,402 | ₩43,464 | ₩44,335 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,451 | ₩43,464 | ₩42,835 | ₩42,982 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,250 | ₩43,551 | ₩42,955 | ₩43,089 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,786 | ₩44,053 | ₩43,290 | ₩43,290 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,442 | ₩44,576 | ₩44,134 | ₩44,402 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,464 | ₩44,067 | ₩43,397 | ₩43,839 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,839 | ₩44,534 | ₩43,632 | ₩44,013 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,227 | ₩44,227 | ₩42,955 | ₩43,196 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,625 | ₩44,656 | ₩43,625 | ₩44,442 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩45,031 | ₩45,084 | ₩44,442 | ₩44,442 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,419 | ₩45,505 | ₩45,192 | ₩45,285 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,857 | ₩45,165 | ₩44,790 | ₩45,058 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,897 | ₩45,031 | ₩44,161 | ₩44,254 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,138 | ₩45,138 | ₩44,562 | ₩44,723 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,446 | ₩45,674 | ₩45,265 | ₩45,553 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,767 | ₩46,303 | ₩45,500 | ₩45,593 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,442 | ₩45,607 | ₩44,053 | ₩45,500 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,656 | ₩45,245 | ₩44,535 | ₩45,031 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,741 | ₩45,928 | ₩44,884 | ₩45,352 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,156 | ₩46,450 | ₩45,921 | ₩46,343 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,473 | ₩46,045 | ₩44,870 | ₩45,861 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,294 | ₩47,696 | ₩47,240 | ₩47,481 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,271 | ₩48,467 | ₩48,151 | ₩48,258 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,459 | ₩48,459 | ₩47,950 | ₩48,338 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,352 | ₩48,472 | ₩48,171 | ₩48,459 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,856 | ₩48,137 | ₩47,722 | ₩48,057 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,977 | ₩48,124 | ₩47,669 | ₩47,789 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,535 | ₩48,084 | ₩47,508 | ₩48,084 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,280 | ₩47,535 | ₩47,160 | ₩47,535 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,521 | ₩47,762 | ₩47,414 | ₩47,548 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩47,039 | ₩47,455 | ₩46,812 | ₩47,361 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,240 | ₩47,441 | ₩46,959 | ₩47,347 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩48,004 | ₩48,050 | ₩47,280 | ₩47,414 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,736 | ₩48,004 | ₩47,448 | ₩47,937 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,682 | ₩47,733 | ₩47,495 | ₩47,495 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,120 | ₩47,588 | ₩47,120 | ₩47,548 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,357 | ₩46,932 | ₩46,303 | ₩46,932 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,982 | ₩46,283 | ₩45,761 | ₩45,821 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩47,013 | ₩47,013 | ₩46,169 | ₩46,490 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,664 | ₩46,745 | ₩46,223 | ₩46,591 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,156 | ₩46,598 | ₩46,156 | ₩46,571 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,664 | ₩46,772 | ₩46,042 | ₩46,290 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩47,106 | ₩47,120 | ₩46,310 | ₩46,919 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,852 | ₩46,852 | ₩46,450 | ₩46,638 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,745 | ₩47,039 | ₩46,664 | ₩46,986 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,397 | ₩46,397 | ₩46,203 | ₩46,249 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,620 | ₩46,075 | ₩45,546 | ₩46,075 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,700 | ₩45,779 | ₩45,540 | ₩45,647 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,259 | ₩45,633 | ₩45,018 | ₩45,486 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩45,098 | ₩45,245 | ₩44,870 | ₩44,951 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,446 | ₩45,513 | ₩45,244 | ₩45,513 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,500 | ₩45,607 | ₩45,366 | ₩45,459 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,272 | ₩45,299 | ₩45,071 | ₩45,299 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,285 | ₩45,285 | ₩45,018 | ₩45,125 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩45,071 | ₩45,325 | ₩45,004 | ₩45,325 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,790 | ₩45,098 | ₩44,716 | ₩44,964 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,455 | ₩44,629 | ₩44,388 | ₩44,629 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,669 | ₩44,683 | ₩44,495 | ₩44,549 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,756 | ₩44,964 | ₩44,756 | ₩44,857 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,375 | ₩44,656 | ₩44,241 | ₩44,643 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩44,080 | ₩44,361 | ₩44,013 | ₩44,348 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,705 | ₩43,705 | ₩43,464 | ₩43,518 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,745 | ₩43,815 | ₩43,652 | ₩43,705 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,504 | ₩43,638 | ₩43,437 | ₩43,531 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,759 | ₩43,759 | ₩43,612 | ₩43,725 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,826 | ₩43,839 | ₩43,745 | ₩43,826 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,598 | ₩43,799 | ₩43,574 | ₩43,745 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,451 | ₩43,571 | ₩43,384 | ₩43,571 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,263 | ₩43,518 | ₩43,263 | ₩43,371 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩43,103 | ₩43,317 | ₩43,036 | ₩43,076 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩43,036 | ₩43,089 | ₩42,714 | ₩42,822 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩43,103 | ₩43,116 | ₩42,848 | ₩42,902 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,424 | ₩43,424 | ₩43,130 | ₩43,223 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,344 | ₩43,387 | ₩42,902 | ₩43,022 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,170 | ₩43,411 | ₩43,089 | ₩43,371 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,835 | ₩43,156 | ₩42,661 | ₩43,089 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,647 | ₩42,740 | ₩42,607 | ₩42,634 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,848 | ₩42,848 | ₩42,634 | ₩42,741 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,929 | ₩43,036 | ₩42,755 | ₩42,775 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,848 | ₩42,875 | ₩42,681 | ₩42,781 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,621 | ₩42,788 | ₩42,567 | ₩42,768 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,607 | ₩42,607 | ₩42,345 | ₩42,514 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,393 | ₩42,514 | ₩42,337 | ₩42,380 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,393 | ₩42,554 | ₩42,313 | ₩42,500 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩42,032 | ₩42,406 | ₩42,032 | ₩42,313 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,576 | ₩41,884 | ₩41,409 | ₩41,861 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,134 | ₩41,382 | ₩41,121 | ₩41,331 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,920 | ₩41,266 | ₩40,733 | ₩41,134 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,630 | ₩41,670 | ₩40,731 | ₩40,773 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,375 | ₩41,523 | ₩41,101 | ₩41,255 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,322 | ₩41,523 | ₩41,121 | ₩41,429 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩42,005 | ₩42,125 | ₩41,630 | ₩41,777 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,924 | ₩42,380 | ₩41,924 | ₩42,299 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,862 | ₩42,888 | ₩42,380 | ₩42,447 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,781 | ₩42,927 | ₩42,767 | ₩42,902 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,473 | ₩42,661 | ₩42,445 | ₩42,607 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,139 | ₩42,380 | ₩42,026 | ₩42,353 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,442 | ₩41,724 | ₩41,268 | ₩41,724 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,750 | ₩41,764 | ₩41,483 | ₩41,536 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,456 | ₩41,777 | ₩41,456 | ₩41,710 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,456 | ₩41,584 | ₩41,322 | ₩41,349 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,898 | ₩41,978 | ₩41,769 | ₩41,907 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,857 | ₩41,857 | ₩41,576 | ₩41,764 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,777 | ₩42,003 | ₩41,703 | ₩41,791 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,246 | ₩42,273 | ₩41,871 | ₩42,032 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩42,032 | ₩42,181 | ₩41,951 | ₩42,125 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩42,085 | ₩42,085 | ₩41,938 | ₩42,032 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,777 | ₩41,837 | ₩41,724 | ₩41,791 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,576 | ₩41,724 | ₩41,563 | ₩41,670 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,429 | ₩41,536 | ₩41,201 | ₩41,389 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,657 | ₩41,657 | ₩41,402 | ₩41,429 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,737 | ₩41,871 | ₩41,697 | ₩41,831 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,442 | ₩41,616 | ₩41,335 | ₩41,576 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,683 | ₩41,791 | ₩41,442 | ₩41,590 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,442 | ₩41,509 | ₩41,108 | ₩41,402 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,813 | ₩41,302 | ₩40,706 | ₩41,134 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩41,014 | ₩41,215 | ₩40,934 | ₩41,148 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,442 | ₩41,442 | ₩40,536 | ₩40,585 | -2.07% | 31.8만 |
|---|