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 | ₩47,735 | ₩47,748 | ₩47,581 | ₩47,748 | +0.03% | 37.2만 |
| 2026.10.08 | ₩47,481 | ₩47,641 | ₩47,231 | ₩47,454 | -0.06% | 82.7만 |
| 2026.10.07 | ₩47,762 | ₩47,929 | ₩47,608 | ₩47,855 | +0.20% | 42.9만 |
| 2026.10.06 | ₩48,577 | ₩48,603 | ₩48,383 | ₩48,416 | -0.33% | 41.1만 |
| 2026.10.05 | ₩48,296 | ₩48,610 | ₩48,162 | ₩48,577 | +0.58% | 33.6만 |
| 2026.10.02 | ₩48,096 | ₩48,296 | ₩47,922 | ₩48,209 | +0.24% | 43.3만 |
| 2026.10.01 | ₩47,922 | ₩47,922 | ₩47,401 | ₩47,695 | -0.47% | 52.2만 |
| 2026.09.30 | ₩48,470 | ₩48,470 | ₩47,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,069 |
| -0.83% |
| 54.5만 |
| 2026.09.29 | ₩48,630 | ₩48,683 | ₩48,363 | ₩48,657 | +0.05% | 53.7만 |
|---|
| 2026.09.28 | ₩48,710 | ₩48,977 | ₩48,443 | ₩48,750 | +0.08% | 55.7만 |
|---|
| 2026.09.25 | ₩48,857 | ₩49,098 | ₩48,682 | ₩49,004 | +0.30% | 41.8만 |
|---|
| 2026.09.24 | ₩48,643 | ₩48,837 | ₩48,349 | ₩48,643 | 0.00% | 43.9만 |
|---|
| 2026.09.23 | ₩49,164 | ₩49,164 | ₩48,642 | ₩48,804 | -0.73% | 46.3만 |
|---|
| 2026.09.22 | ₩49,338 | ₩49,685 | ₩49,218 | ₩49,592 | +0.51% | 45.9만 |
|---|
| 2026.09.21 | ₩49,178 | ₩49,325 | ₩48,951 | ₩49,271 | +0.19% | 40.4만 |
|---|
| 2026.09.18 | ₩48,603 | ₩48,637 | ₩48,395 | ₩48,617 | +0.03% | 34.1만 |
|---|
| 2026.09.17 | ₩48,884 | ₩49,004 | ₩48,830 | ₩48,911 | +0.05% | 26.5만 |
|---|
| 2026.09.16 | ₩48,777 | ₩48,867 | ₩48,056 | ₩48,349 | -0.88% | 82만 |
|---|
| 2026.09.15 | ₩48,577 | ₩48,603 | ₩48,329 | ₩48,470 | -0.22% | 33.4만 |
|---|
| 2026.09.14 | ₩48,724 | ₩48,977 | ₩48,537 | ₩48,750 | +0.05% | 36만 |
|---|
| 2026.09.11 | ₩49,472 | ₩49,472 | ₩49,218 | ₩49,298 | -0.35% | 44.4만 |
|---|
| 2026.09.10 | ₩49,071 | ₩49,138 | ₩48,844 | ₩48,897 | -0.35% | 40.3만 |
|---|
| 2026.09.09 | ₩49,619 | ₩49,699 | ₩49,285 | ₩49,378 | -0.48% | 45.9만 |
|---|
| 2026.09.08 | ₩49,979 | ₩50,072 | ₩49,779 | ₩49,779 | -0.40% | 56.9만 |
|---|
| 2026.09.04 | ₩49,472 | ₩49,859 | ₩49,472 | ₩49,819 | +0.70% | 29.5만 |
|---|
| 2026.09.03 | ₩49,405 | ₩49,599 | ₩49,191 | ₩49,579 | +0.35% | 35.4만 |
|---|
| 2026.09.02 | ₩49,004 | ₩49,138 | ₩48,899 | ₩49,124 | +0.25% | 30.1만 |
|---|
| 2026.09.01 | ₩49,151 | ₩49,218 | ₩48,764 | ₩48,871 | -0.57% | 40.8만 |
|---|
| 2026.08.31 | ₩49,539 | ₩49,539 | ₩49,151 | ₩49,258 | -0.57% | 36.3만 |
|---|
| 2026.08.28 | ₩49,752 | ₩49,792 | ₩49,250 | ₩49,351 | -0.81% | 31.7만 |
|---|
| 2026.08.27 | ₩49,605 | ₩49,605 | ₩49,392 | ₩49,579 | -0.05% | 35.8만 |
|---|
| 2026.08.26 | ₩49,819 | ₩49,886 | ₩49,612 | ₩49,632 | -0.38% | 27만 |
|---|
| 2026.08.25 | ₩49,605 | ₩49,830 | ₩49,458 | ₩49,819 | +0.43% | 36.8만 |
|---|
| 2026.08.24 | ₩49,458 | ₩49,458 | ₩49,231 | ₩49,405 | -0.11% | 31.2만 |
|---|
| 2026.08.21 | ₩49,645 | ₩49,679 | ₩49,518 | ₩49,632 | -0.03% | 30.3만 |
|---|
| 2026.08.20 | ₩49,031 | ₩49,351 | ₩49,031 | ₩49,164 | +0.27% | 36.8만 |
|---|
| 2026.08.19 | ₩49,258 | ₩49,285 | ₩48,997 | ₩49,164 | -0.19% | 42.5만 |
|---|
| 2026.08.18 | ₩49,098 | ₩49,205 | ₩48,777 | ₩48,777 | -0.65% | 32만 |
|---|
| 2026.08.17 | ₩49,645 | ₩49,779 | ₩49,545 | ₩49,579 | -0.13% | 28.2만 |
|---|
| 2026.08.14 | ₩49,525 | ₩49,625 | ₩49,378 | ₩49,472 | -0.11% | 32.1만 |
|---|
| 2026.08.13 | ₩49,405 | ₩49,592 | ₩49,338 | ₩49,485 | +0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩49,472 | ₩49,472 | ₩49,251 | ₩49,311 | -0.32% | 40.1만 |
|---|
| 2026.08.11 | ₩49,258 | ₩49,298 | ₩48,957 | ₩49,084 | -0.35% | 26.2만 |
|---|
| 2026.08.10 | ₩49,151 | ₩49,199 | ₩49,017 | ₩49,058 | -0.19% | 33.7만 |
|---|
| 2026.08.07 | ₩49,398 | ₩49,472 | ₩49,084 | ₩49,298 | -0.20% | 26.7만 |
|---|
| 2026.08.06 | ₩48,790 | ₩49,051 | ₩48,717 | ₩48,810 | +0.04% | 39.9만 |
|---|
| 2026.08.05 | ₩48,964 | ₩49,084 | ₩48,804 | ₩48,830 | -0.27% | 60.6만 |
|---|
| 2026.08.04 | ₩48,657 | ₩48,977 | ₩48,550 | ₩48,884 | +0.47% | 38.3만 |
|---|
| 2026.08.03 | ₩48,096 | ₩48,276 | ₩47,922 | ₩48,269 | +0.36% | 38.7만 |
|---|
| 2026.07.31 | ₩48,296 | ₩48,390 | ₩47,601 | ₩48,056 | -0.50% | 48.8만 |
|---|
| 2026.07.30 | ₩47,762 | ₩48,309 | ₩47,621 | ₩48,309 | +1.15% | 78.6만 |
|---|
| 2026.07.29 | ₩47,120 | ₩47,601 | ₩46,626 | ₩46,853 | -0.57% | 354.1만 |
|---|
| 2026.07.28 | ₩46,987 | ₩47,388 | ₩46,933 | ₩47,241 | +0.54% | 48.8만 |
|---|
| 2026.07.27 | ₩47,775 | ₩47,775 | ₩47,201 | ₩47,521 | -0.53% | 28.3만 |
|---|
| 2026.07.24 | ₩47,575 | ₩47,735 | ₩47,334 | ₩47,401 | -0.37% | 46.4만 |
|---|
| 2026.07.23 | ₩47,441 | ₩47,681 | ₩47,227 | ₩47,441 | 0.00% | 39.7만 |
|---|
| 2026.07.22 | ₩47,922 | ₩48,096 | ₩47,922 | ₩47,975 | +0.11% | 47.1만 |
|---|
| 2026.07.21 | ₩47,628 | ₩47,962 | ₩47,441 | ₩47,935 | +0.65% | 43.9만 |
|---|
| 2026.07.20 | ₩47,227 | ₩47,347 | ₩46,913 | ₩46,987 | -0.51% | 61만 |
|---|
| 2026.07.17 | ₩46,853 | ₩47,347 | ₩46,733 | ₩47,159 | +0.65% | 47만 |
|---|
| 2026.07.16 | ₩47,481 | ₩47,708 | ₩47,321 | ₩47,508 | +0.06% | 50.5만 |
|---|
| 2026.07.15 | ₩47,935 | ₩47,997 | ₩47,468 | ₩47,935 | 0.00% | 38.9만 |
|---|
| 2026.07.14 | ₩47,842 | ₩47,942 | ₩47,695 | ₩47,735 | -0.22% | 35.5만 |
|---|
| 2026.07.13 | ₩47,775 | ₩47,775 | ₩47,234 | ₩47,334 | -0.92% | 32.4만 |
|---|
| 2026.07.10 | ₩48,042 | ₩48,263 | ₩47,835 | ₩48,149 | +0.22% | 36.8만 |
|---|
| 2026.07.09 | ₩48,136 | ₩48,323 | ₩48,036 | ₩48,169 | +0.07% | 39.5만 |
|---|
| 2026.07.08 | ₩47,628 | ₩47,989 | ₩47,347 | ₩47,989 | +0.76% | 53.4만 |
|---|
| 2026.07.07 | ₩48,496 | ₩48,537 | ₩47,949 | ₩48,149 | -0.72% | 103.3만 |
|---|
| 2026.07.06 | ₩48,577 | ₩48,844 | ₩48,543 | ₩48,777 | +0.41% | 49.8만 |
|---|
| 2026.07.02 | ₩48,336 | ₩48,657 | ₩47,668 | ₩48,056 | -0.58% | 45.3만 |
|---|
| 2026.07.01 | ₩48,002 | ₩48,136 | ₩47,708 | ₩47,748 | -0.53% | 51.3만 |
|---|
| 2026.06.30 | ₩48,336 | ₩48,677 | ₩48,196 | ₩48,617 | +0.58% | 71.8만 |
|---|
| 2026.06.29 | ₩48,376 | ₩48,683 | ₩47,909 | ₩48,643 | +0.55% | 61만 |
|---|
| 2026.06.26 | ₩48,042 | ₩48,496 | ₩47,982 | ₩48,216 | +0.36% | 37.2만 |
|---|
| 2026.06.25 | ₩48,871 | ₩48,871 | ₩48,269 | ₩48,577 | -0.60% | 47.2만 |
|---|
| 2026.06.24 | ₩48,149 | ₩48,323 | ₩47,922 | ₩48,162 | +0.03% | 36.8만 |
|---|
| 2026.06.23 | ₩48,243 | ₩48,610 | ₩48,203 | ₩48,243 | 0.00% | 65.6만 |
|---|
| 2026.06.22 | ₩49,592 | ₩49,672 | ₩49,432 | ₩49,565 | -0.05% | 40.3만 |
|---|
| 2026.06.18 | ₩49,392 | ₩49,565 | ₩49,258 | ₩49,485 | +0.19% | 47.9만 |
|---|
| 2026.06.17 | ₩49,632 | ₩49,839 | ₩48,884 | ₩48,924 | -1.43% | 60만 |
|---|
| 2026.06.16 | ₩49,605 | ₩49,672 | ₩49,245 | ₩49,245 | -0.73% | 40만 |
|---|
| 2026.06.15 | ₩49,726 | ₩49,726 | ₩49,512 | ₩49,565 | -0.32% | 62.2만 |
|---|
| 2026.06.12 | ₩48,790 | ₩49,079 | ₩48,597 | ₩48,991 | +0.41% | 58만 |
|---|
| 2026.06.11 | ₩47,775 | ₩48,917 | ₩47,655 | ₩48,884 | +2.32% | 54.4만 |
|---|
| 2026.06.10 | ₩47,615 | ₩48,002 | ₩47,241 | ₩47,254 | -0.76% | 211.7만 |
|---|
| 2026.06.09 | ₩48,456 | ₩48,630 | ₩47,107 | ₩47,975 | -0.99% | 59.1만 |
|---|
| 2026.06.08 | ₩47,909 | ₩48,042 | ₩47,695 | ₩47,788 | -0.25% | 34.1만 |
|---|
| 2026.06.05 | ₩48,470 | ₩48,470 | ₩47,187 | ₩47,281 | -2.45% | 40.5만 |
|---|
| 2026.06.04 | ₩48,884 | ₩49,218 | ₩48,784 | ₩49,124 | +0.49% | 30만 |
|---|
| 2026.06.03 | ₩49,311 | ₩49,311 | ₩48,891 | ₩48,964 | -0.70% | 50.1만 |
|---|
| 2026.06.02 | ₩49,271 | ₩49,498 | ₩49,199 | ₩49,478 | +0.42% | 40.1만 |
|---|
| 2026.06.01 | ₩48,817 | ₩49,291 | ₩48,657 | ₩49,078 | +0.53% | 90.6만 |
|---|
| 2026.05.29 | ₩49,071 | ₩49,178 | ₩48,837 | ₩48,924 | -0.30% | 48.1만 |
|---|
| 2026.05.28 | ₩48,630 | ₩49,151 | ₩48,510 | ₩49,044 | +0.85% | 433.4만 |
|---|
| 2026.05.27 | ₩49,164 | ₩49,182 | ₩48,830 | ₩48,991 | -0.35% | 34만 |
|---|
| 2026.05.26 | ₩48,991 | ₩49,071 | ₩48,824 | ₩49,031 | +0.08% | 29만 |
|---|
| 2026.05.22 | ₩48,376 | ₩48,416 | ₩48,129 | ₩48,189 | -0.39% | 33.1만 |
|---|
| 2026.05.21 | ₩47,775 | ₩48,510 | ₩47,708 | ₩48,336 | +1.17% | 37.1만 |
|---|
| 2026.05.20 | ₩47,494 | ₩48,169 | ₩47,354 | ₩48,082 | +1.24% | 40.5만 |
|---|
| 2026.05.19 | ₩47,227 | ₩47,543 | ₩47,013 | ₩47,201 | -0.06% | 33.8만 |
|---|
| 2026.05.18 | ₩47,775 | ₩47,802 | ₩47,270 | ₩47,668 | -0.22% | 55.8만 |
|---|
| 2026.05.15 | ₩47,468 | ₩47,468 | ₩47,154 | ₩47,214 | -0.53% | 35.1만 |
|---|
| 2026.05.14 | ₩48,363 | ₩48,496 | ₩48,256 | ₩48,309 | -0.11% | 37.1만 |
|---|
| 2026.05.13 | ₩48,042 | ₩48,423 | ₩47,949 | ₩48,416 | +0.78% | 37.2만 |
|---|
| 2026.05.12 | ₩48,042 | ₩48,136 | ₩47,615 | ₩48,042 | 0.00% | 39.7만 |
|---|
| 2026.05.11 | ₩48,550 | ₩48,650 | ₩48,470 | ₩48,590 | +0.08% | 31.1만 |
|---|
| 2026.05.08 | ₩48,323 | ₩48,443 | ₩48,189 | ₩48,443 | +0.25% | 58.9만 |
|---|
| 2026.05.07 | ₩48,590 | ₩48,663 | ₩47,788 | ₩47,815 | -1.59% | 43.3만 |
|---|
| 2026.05.06 | ₩48,376 | ₩48,690 | ₩48,309 | ₩48,670 | +0.61% | 48.6만 |
|---|
| 2026.05.05 | ₩47,174 | ₩47,341 | ₩46,993 | ₩47,267 | +0.20% | 48.8만 |
|---|
| 2026.05.04 | ₩46,826 | ₩47,027 | ₩46,412 | ₩46,573 | -0.54% | 48.6만 |
|---|
| 2026.05.01 | ₩47,214 | ₩47,414 | ₩47,054 | ₩47,114 | -0.21% | 34.4만 |
|---|
| 2026.04.30 | ₩46,720 | ₩47,198 | ₩46,559 | ₩47,107 | +0.83% | 64만 |
|---|
| 2026.04.29 | ₩46,239 | ₩46,317 | ₩45,878 | ₩46,105 | -0.29% | 41.9만 |
|---|
| 2026.04.28 | ₩46,399 | ₩46,593 | ₩46,272 | ₩46,439 | +0.09% | 44.3만 |
|---|
| 2026.04.27 | ₩46,867 | ₩46,943 | ₩46,613 | ₩46,653 | -0.46% | 20만 |
|---|
| 2026.04.24 | ₩46,733 | ₩46,920 | ₩46,546 | ₩46,867 | +0.29% | 37.1만 |
|---|
| 2026.04.23 | ₩46,666 | ₩46,853 | ₩45,945 | ₩46,345 | -0.69% | 38.9만 |
|---|
| 2026.04.22 | ₩46,786 | ₩46,867 | ₩46,679 | ₩46,846 | +0.13% | 66.7만 |
|---|
| 2026.04.21 | ₩47,134 | ₩47,187 | ₩46,339 | ₩46,426 | -1.50% | 36.9만 |
|---|
| 2026.04.20 | ₩47,134 | ₩47,241 | ₩47,013 | ₩47,241 | +0.23% | 21.8만 |
|---|
| 2026.04.17 | ₩47,441 | ₩47,714 | ₩47,341 | ₩47,361 | -0.17% | 38.4만 |
|---|
| 2026.04.16 | ₩47,094 | ₩47,094 | ₩46,713 | ₩46,813 | -0.60% | 23.7만 |
|---|
| 2026.04.15 | ₩47,134 | ₩47,134 | ₩46,867 | ₩47,000 | -0.28% | 51.5만 |
|---|
| 2026.04.14 | ₩46,987 | ₩47,227 | ₩46,907 | ₩47,147 | +0.34% | 34.8만 |
|---|
| 2026.04.13 | ₩46,172 | ₩46,800 | ₩46,132 | ₩46,746 | +1.24% | 53.8만 |
|---|
| 2026.04.10 | ₩46,693 | ₩46,733 | ₩46,379 | ₩46,533 | -0.34% | 25만 |
|---|
| 2026.04.09 | ₩46,118 | ₩46,547 | ₩45,945 | ₩46,386 | +0.58% | 50.4만 |
|---|
| 2026.04.08 | ₩46,693 | ₩46,693 | ₩46,185 | ₩46,492 | -0.43% | 77.4만 |
|---|
| 2026.04.07 | ₩44,582 | ₩44,809 | ₩44,121 | ₩44,809 | +0.51% | 17.5만 |
|---|
| 2026.04.06 | ₩44,662 | ₩44,836 | ₩44,609 | ₩44,769 | +0.24% | 68.4만 |
|---|
| 2026.04.02 | ₩43,834 | ₩44,649 | ₩43,767 | ₩44,515 | +1.55% | 43.1만 |
|---|
| 2026.04.01 | ₩44,742 | ₩45,023 | ₩44,577 | ₩44,769 | +0.06% | 44.5만 |
|---|
| 2026.03.31 | ₩43,500 | ₩44,301 | ₩43,366 | ₩44,235 | +1.69% | 53.8만 |
|---|
| 2026.03.30 | ₩43,353 | ₩43,366 | ₩42,738 | ₩42,885 | -1.08% | 44.8만 |
|---|
| 2026.03.27 | ₩43,152 | ₩43,453 | ₩42,859 | ₩42,992 | -0.37% | 58.6만 |
|---|
| 2026.03.26 | ₩43,687 | ₩43,954 | ₩43,193 | ₩43,193 | -1.13% | 44.9만 |
|---|
| 2026.03.25 | ₩44,342 | ₩44,475 | ₩44,034 | ₩44,301 | -0.09% | 26.5만 |
|---|
| 2026.03.24 | ₩43,366 | ₩43,967 | ₩43,299 | ₩43,740 | +0.86% | 53.7만 |
|---|
| 2026.03.23 | ₩43,740 | ₩44,434 | ₩43,533 | ₩43,914 | +0.40% | 40.5만 |
|---|
| 2026.03.20 | ₩44,128 | ₩44,128 | ₩42,859 | ₩43,099 | -2.33% | 38만 |
|---|
| 2026.03.19 | ₩43,527 | ₩44,555 | ₩43,527 | ₩44,342 | +1.87% | 41.9만 |
|---|
| 2026.03.18 | ₩44,929 | ₩44,983 | ₩44,342 | ₩44,342 | -1.31% | 45.1만 |
|---|
| 2026.03.17 | ₩45,317 | ₩45,402 | ₩45,090 | ₩45,183 | -0.29% | 58.1만 |
|---|
| 2026.03.16 | ₩44,756 | ₩45,063 | ₩44,689 | ₩44,956 | +0.45% | 51.6만 |
|---|
| 2026.03.13 | ₩44,796 | ₩44,929 | ₩44,061 | ₩44,154 | -1.43% | 30.1만 |
|---|
| 2026.03.12 | ₩45,036 | ₩45,036 | ₩44,462 | ₩44,622 | -0.92% | 37.3만 |
|---|
| 2026.03.11 | ₩45,343 | ₩45,571 | ₩45,163 | ₩45,450 | +0.24% | 43.6만 |
|---|
| 2026.03.10 | ₩45,664 | ₩46,199 | ₩45,397 | ₩45,490 | -0.38% | 53.2만 |
|---|
| 2026.03.09 | ₩44,342 | ₩45,504 | ₩43,954 | ₩45,397 | +2.38% | 64만 |
|---|
| 2026.03.06 | ₩44,555 | ₩45,143 | ₩44,435 | ₩44,929 | +0.84% | 67.1만 |
|---|
| 2026.03.05 | ₩45,637 | ₩45,824 | ₩44,782 | ₩45,250 | -0.85% | 53.5만 |
|---|
| 2026.03.04 | ₩46,052 | ₩46,345 | ₩45,818 | ₩46,239 | +0.41% | 72.1만 |
|---|
| 2026.03.03 | ₩45,370 | ₩45,941 | ₩44,769 | ₩45,758 | +0.85% | 108.6만 |
|---|
| 2026.03.02 | ₩47,187 | ₩47,588 | ₩47,134 | ₩47,374 | +0.40% | 50.3만 |
|---|
| 2026.02.27 | ₩48,162 | ₩48,357 | ₩48,042 | ₩48,149 | -0.03% | 49.9만 |
|---|
| 2026.02.26 | ₩48,349 | ₩48,349 | ₩47,842 | ₩48,229 | -0.25% | 54.9만 |
|---|
| 2026.02.25 | ₩48,243 | ₩48,363 | ₩48,062 | ₩48,349 | +0.22% | 45.7만 |
|---|
| 2026.02.24 | ₩47,748 | ₩48,029 | ₩47,615 | ₩47,949 | +0.42% | 113.6만 |
|---|
| 2026.02.23 | ₩47,869 | ₩48,015 | ₩47,561 | ₩47,681 | -0.39% | 50.3만 |
|---|
| 2026.02.20 | ₩47,428 | ₩47,975 | ₩47,401 | ₩47,975 | +1.15% | 51.5만 |
|---|
| 2026.02.19 | ₩47,174 | ₩47,428 | ₩47,054 | ₩47,428 | +0.54% | 52.2만 |
|---|
| 2026.02.18 | ₩47,414 | ₩47,655 | ₩47,307 | ₩47,441 | +0.06% | 59.1만 |
|---|
| 2026.02.17 | ₩46,933 | ₩47,347 | ₩46,706 | ₩47,254 | +0.68% | 79.2만 |
|---|
| 2026.02.13 | ₩47,134 | ₩47,334 | ₩46,853 | ₩47,241 | +0.23% | 90.1만 |
|---|
| 2026.02.12 | ₩47,895 | ₩47,942 | ₩47,174 | ₩47,307 | -1.23% | 77.9만 |
|---|
| 2026.02.11 | ₩47,628 | ₩47,895 | ₩47,341 | ₩47,828 | +0.42% | 74.9만 |
|---|
| 2026.02.10 | ₩47,575 | ₩47,625 | ₩47,388 | ₩47,388 | -0.39% | 41.2만 |
|---|
| 2026.02.09 | ₩47,013 | ₩47,481 | ₩47,013 | ₩47,441 | +0.91% | 119.4만 |
|---|
| 2026.02.06 | ₩46,252 | ₩46,826 | ₩46,199 | ₩46,826 | +1.24% | 52.3만 |
|---|
| 2026.02.05 | ₩45,878 | ₩46,178 | ₩45,657 | ₩45,718 | -0.35% | 62.9만 |
|---|
| 2026.02.04 | ₩46,907 | ₩46,907 | ₩46,065 | ₩46,386 | -1.11% | 41.4만 |
|---|
| 2026.02.03 | ₩46,559 | ₩46,639 | ₩46,118 | ₩46,486 | -0.16% | 100.2만 |
|---|
| 2026.02.02 | ₩46,052 | ₩46,492 | ₩46,052 | ₩46,466 | +0.90% | 62.9만 |
|---|
| 2026.01.30 | ₩46,559 | ₩46,666 | ₩45,938 | ₩46,185 | -0.80% | 53.6만 |
|---|
| 2026.01.29 | ₩47,000 | ₩47,013 | ₩46,205 | ₩46,813 | -0.40% | 68.2만 |
|---|
| 2026.01.28 | ₩46,746 | ₩46,746 | ₩46,345 | ₩46,533 | -0.46% | 90.2만 |
|---|
| 2026.01.27 | ₩46,639 | ₩46,933 | ₩46,559 | ₩46,880 | +0.52% | 113.4만 |
|---|
| 2026.01.26 | ₩46,292 | ₩46,292 | ₩46,098 | ₩46,145 | -0.32% | 66.2만 |
|---|
| 2026.01.23 | ₩45,517 | ₩45,971 | ₩45,444 | ₩45,971 | +1.00% | 65.7만 |
|---|
| 2026.01.22 | ₩45,597 | ₩45,676 | ₩45,437 | ₩45,544 | -0.12% | 62.1만 |
|---|
| 2026.01.21 | ₩45,156 | ₩45,531 | ₩44,916 | ₩45,384 | +0.50% | 75.6만 |
|---|
| 2026.01.20 | ₩44,996 | ₩45,143 | ₩44,769 | ₩44,849 | -0.33% | 44.3만 |
|---|
| 2026.01.16 | ₩45,343 | ₩45,410 | ₩45,142 | ₩45,410 | +0.15% | 52만 |
|---|
| 2026.01.15 | ₩45,397 | ₩45,504 | ₩45,263 | ₩45,357 | -0.09% | 63.3만 |
|---|
| 2026.01.14 | ₩45,170 | ₩45,197 | ₩44,969 | ₩45,197 | +0.06% | 33.3만 |
|---|
| 2026.01.13 | ₩45,183 | ₩45,183 | ₩44,916 | ₩45,023 | -0.35% | 29만 |
|---|
| 2026.01.12 | ₩44,969 | ₩45,223 | ₩44,903 | ₩45,223 | +0.56% | 40.2만 |
|---|
| 2026.01.09 | ₩44,689 | ₩44,996 | ₩44,615 | ₩44,863 | +0.39% | 46.2만 |
|---|
| 2026.01.08 | ₩44,355 | ₩44,529 | ₩44,288 | ₩44,529 | +0.39% | 40.4만 |
|---|
| 2026.01.07 | ₩44,569 | ₩44,582 | ₩44,395 | ₩44,448 | -0.27% | 42.5만 |
|---|
| 2026.01.06 | ₩44,655 | ₩44,863 | ₩44,655 | ₩44,756 | +0.22% | 59.6만 |
|---|
| 2026.01.05 | ₩44,275 | ₩44,555 | ₩44,141 | ₩44,542 | +0.60% | 51.7만 |
|---|
| 2026.01.02 | ₩43,981 | ₩44,261 | ₩43,914 | ₩44,248 | +0.61% | 81만 |
|---|
| 2025.12.31 | ₩43,607 | ₩43,607 | ₩43,366 | ₩43,420 | -0.43% | 33.2만 |
|---|
| 2025.12.30 | ₩43,647 | ₩43,716 | ₩43,553 | ₩43,607 | -0.09% | 48.4만 |
|---|
| 2025.12.29 | ₩43,406 | ₩43,540 | ₩43,340 | ₩43,433 | +0.06% | 37.3만 |
|---|
| 2025.12.26 | ₩43,660 | ₩43,660 | ₩43,513 | ₩43,627 | -0.08% | 23.1만 |
|---|
| 2025.12.24 | ₩43,727 | ₩43,740 | ₩43,647 | ₩43,727 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩43,500 | ₩43,700 | ₩43,476 | ₩43,647 | +0.34% | 36.7만 |
|---|
| 2025.12.22 | ₩43,353 | ₩43,473 | ₩43,286 | ₩43,473 | +0.28% | 32.3만 |
|---|
| 2025.12.19 | ₩43,166 | ₩43,420 | ₩43,166 | ₩43,273 | +0.25% | 82만 |
|---|
| 2025.12.18 | ₩43,006 | ₩43,219 | ₩42,939 | ₩42,979 | -0.06% | 37.9만 |
|---|
| 2025.12.17 | ₩42,939 | ₩42,992 | ₩42,618 | ₩42,725 | -0.50% | 63.5만 |
|---|
| 2025.12.16 | ₩43,006 | ₩43,019 | ₩42,752 | ₩42,805 | -0.47% | 42.6만 |
|---|
| 2025.12.15 | ₩43,326 | ₩43,326 | ₩43,032 | ₩43,126 | -0.46% | 43.4만 |
|---|
| 2025.12.12 | ₩43,246 | ₩43,289 | ₩42,805 | ₩42,925 | -0.74% | 26.3만 |
|---|
| 2025.12.11 | ₩43,072 | ₩43,313 | ₩42,992 | ₩43,273 | +0.47% | 38.4만 |
|---|
| 2025.12.10 | ₩42,738 | ₩43,059 | ₩42,565 | ₩42,992 | +0.59% | 26만 |
|---|
| 2025.12.09 | ₩42,551 | ₩42,643 | ₩42,511 | ₩42,538 | -0.03% | 19.9만 |
|---|
| 2025.12.08 | ₩42,752 | ₩42,752 | ₩42,538 | ₩42,645 | -0.25% | 29.4만 |
|---|
| 2025.12.05 | ₩42,832 | ₩42,939 | ₩42,658 | ₩42,678 | -0.36% | 36.9만 |
|---|
| 2025.12.04 | ₩42,752 | ₩42,778 | ₩42,585 | ₩42,685 | -0.16% | 18.7만 |
|---|
| 2025.12.03 | ₩42,525 | ₩42,692 | ₩42,471 | ₩42,672 | +0.35% | 33.6만 |
|---|
| 2025.12.02 | ₩42,511 | ₩42,511 | ₩42,249 | ₩42,418 | -0.22% | 56.1만 |
|---|
| 2025.12.01 | ₩42,297 | ₩42,418 | ₩42,241 | ₩42,284 | -0.03% | 19.8만 |
|---|
| 2025.11.28 | ₩42,297 | ₩42,458 | ₩42,217 | ₩42,404 | +0.25% | 5.6만 |
|---|
| 2025.11.26 | ₩41,937 | ₩42,311 | ₩41,937 | ₩42,217 | +0.67% | 15.2만 |
|---|
| 2025.11.25 | ₩41,482 | ₩41,790 | ₩41,315 | ₩41,767 | +0.69% | 25.1만 |
|---|
| 2025.11.24 | ₩41,042 | ₩41,289 | ₩41,028 | ₩41,238 | +0.48% | 24.3만 |
|---|
| 2025.11.21 | ₩40,828 | ₩41,173 | ₩40,641 | ₩41,042 | +0.52% | 25.5만 |
|---|
| 2025.11.20 | ₩41,536 | ₩41,576 | ₩40,639 | ₩40,681 | -2.06% | 27.7만 |
|---|
| 2025.11.19 | ₩41,282 | ₩41,429 | ₩41,008 | ₩41,162 | -0.29% | 32.5만 |
|---|
| 2025.11.18 | ₩41,229 | ₩41,429 | ₩41,028 | ₩41,336 | +0.26% | 137.9만 |
|---|
| 2025.11.17 | ₩41,910 | ₩42,030 | ₩41,536 | ₩41,683 | -0.54% | 34.4만 |
|---|
| 2025.11.14 | ₩41,830 | ₩42,284 | ₩41,830 | ₩42,204 | +0.89% | 15.4만 |
|---|
| 2025.11.13 | ₩42,765 | ₩42,792 | ₩42,284 | ₩42,351 | -0.97% | 21.8만 |
|---|
| 2025.11.12 | ₩42,685 | ₩42,831 | ₩42,670 | ₩42,805 | +0.28% | 17.5만 |
|---|
| 2025.11.11 | ₩42,378 | ₩42,565 | ₩42,350 | ₩42,511 | +0.32% | 11.2만 |
|---|
| 2025.11.10 | ₩42,044 | ₩42,284 | ₩41,931 | ₩42,257 | +0.51% | 25.1만 |
|---|
| 2025.11.07 | ₩41,349 | ₩41,629 | ₩41,175 | ₩41,629 | +0.68% | 18.7만 |
|---|
| 2025.11.06 | ₩41,656 | ₩41,670 | ₩41,389 | ₩41,442 | -0.51% | 23.2만 |
|---|
| 2025.11.05 | ₩41,362 | ₩41,683 | ₩41,362 | ₩41,616 | +0.61% | 48.2만 |
|---|
| 2025.11.04 | ₩41,362 | ₩41,491 | ₩41,229 | ₩41,255 | -0.26% | 27.8만 |
|---|
| 2025.11.03 | ₩41,803 | ₩41,883 | ₩41,675 | ₩41,812 | +0.02% | 21.3만 |
|---|
| 2025.10.31 | ₩41,763 | ₩41,763 | ₩41,482 | ₩41,670 | -0.22% | 21.9만 |
|---|
| 2025.10.30 | ₩41,683 | ₩41,909 | ₩41,609 | ₩41,696 | +0.03% | 27.5만 |
|---|
| 2025.10.29 | ₩42,150 | ₩42,177 | ₩41,776 | ₩41,937 | -0.51% | 18.3만 |
|---|
| 2025.10.28 | ₩41,937 | ₩42,086 | ₩41,857 | ₩42,030 | +0.22% | 25.2만 |
|---|
| 2025.10.27 | ₩41,990 | ₩41,990 | ₩41,843 | ₩41,937 | -0.13% | 29.6만 |
|---|
| 2025.10.24 | ₩41,683 | ₩41,743 | ₩41,629 | ₩41,696 | +0.03% | 12만 |
|---|
| 2025.10.23 | ₩41,482 | ₩41,629 | ₩41,469 | ₩41,576 | +0.23% | 23.3만 |
|---|
| 2025.10.22 | ₩41,336 | ₩41,442 | ₩41,108 | ₩41,295 | -0.10% | 19.1만 |
|---|
| 2025.10.21 | ₩41,563 | ₩41,563 | ₩41,309 | ₩41,336 | -0.55% | 21.9만 |
|---|
| 2025.10.20 | ₩41,643 | ₩41,776 | ₩41,603 | ₩41,736 | +0.22% | 8만 |
|---|
| 2025.10.17 | ₩41,349 | ₩41,523 | ₩41,242 | ₩41,482 | +0.32% | 15.7만 |
|---|
| 2025.10.16 | ₩41,589 | ₩41,696 | ₩41,349 | ₩41,496 | -0.22% | 25.6만 |
|---|
| 2025.10.15 | ₩41,349 | ₩41,416 | ₩41,015 | ₩41,309 | -0.10% | 63.4만 |
|---|
| 2025.10.14 | ₩40,721 | ₩41,209 | ₩40,614 | ₩41,042 | +0.79% | 23.5만 |
|---|
| 2025.10.13 | ₩40,921 | ₩41,122 | ₩40,841 | ₩41,055 | +0.33% | 11만 |
|---|
| 2025.10.10 | ₩41,349 | ₩41,349 | ₩40,444 | ₩40,494 | -2.07% | 31.8만 |
|---|