시장 데이터를 불러오는 중
전체 종목
Capital Group International Equity ETF 과거 주가
Capital Group International Equity ETF · CGIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group International Equity ETF · CGIE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,737 | ₩48,871 | ₩48,656 | ₩48,857 | +0.25% | 19만 |
| 2026.10.08 | ₩48,402 | ₩48,589 | ₩48,207 | ₩48,442 | +0.08% | 32.6만 |
| 2026.10.07 | ₩48,495 | ₩48,723 | ₩48,348 | ₩48,683 | +0.39% | 31.8만 |
| 2026.10.06 | ₩49,500 | ₩49,520 | ₩49,299 | ₩49,313 | -0.38% | 23만 |
| 2026.10.05 | ₩49,045 | ₩49,366 | ₩48,964 | ₩49,326 | +0.57% | 26만 |
| 2026.10.02 | ₩49,031 | ₩49,326 | ₩48,951 | ₩49,206 | +0.36% | 33.6만 |
| 2026.10.01 | ₩48,978 | ₩49,031 | ₩48,431 | ₩48,629 | -0.71% | 47.4만 |
| 2026.09.30 | ₩49,608 | ₩49,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,185 |
| -0.85% |
| 57.4만 |
| 2026.09.29 | ₩49,433 | ₩49,547 | ₩49,152 | ₩49,460 | +0.05% | 42.9만 |
|---|
| 2026.09.28 | ₩49,487 | ₩49,809 | ₩49,313 | ₩49,514 | +0.05% | 25.3만 |
|---|
| 2026.09.25 | ₩49,621 | ₩49,822 | ₩49,407 | ₩49,809 | +0.38% | 29.4만 |
|---|
| 2026.09.24 | ₩49,273 | ₩49,514 | ₩49,031 | ₩49,353 | +0.16% | 45.7만 |
|---|
| 2026.09.23 | ₩49,862 | ₩49,862 | ₩49,427 | ₩49,581 | -0.56% | 38.2만 |
|---|
| 2026.09.22 | ₩50,157 | ₩50,331 | ₩49,916 | ₩50,264 | +0.21% | 31.3만 |
|---|
| 2026.09.21 | ₩49,956 | ₩50,070 | ₩49,688 | ₩50,010 | +0.11% | 68.2만 |
|---|
| 2026.09.18 | ₩49,420 | ₩49,460 | ₩49,259 | ₩49,447 | +0.05% | 26.2만 |
|---|
| 2026.09.17 | ₩49,969 | ₩49,996 | ₩49,809 | ₩49,889 | -0.16% | 21.2만 |
|---|
| 2026.09.16 | ₩49,701 | ₩49,822 | ₩49,045 | ₩49,366 | -0.67% | 26.6만 |
|---|
| 2026.09.15 | ₩49,514 | ₩49,514 | ₩49,246 | ₩49,353 | -0.32% | 32.6만 |
|---|
| 2026.09.14 | ₩49,648 | ₩49,943 | ₩49,487 | ₩49,728 | +0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩50,278 | ₩50,278 | ₩50,077 | ₩50,170 | -0.21% | 31만 |
|---|
| 2026.09.10 | ₩49,688 | ₩49,889 | ₩49,608 | ₩49,621 | -0.13% | 44.1만 |
|---|
| 2026.09.09 | ₩50,251 | ₩50,278 | ₩49,909 | ₩49,929 | -0.64% | 36.7만 |
|---|
| 2026.09.08 | ₩50,773 | ₩50,827 | ₩50,579 | ₩50,613 | -0.32% | 28.7만 |
|---|
| 2026.09.04 | ₩50,546 | ₩50,827 | ₩50,505 | ₩50,693 | +0.29% | 27.7만 |
|---|
| 2026.09.03 | ₩50,559 | ₩50,744 | ₩50,371 | ₩50,693 | +0.27% | 67.5만 |
|---|
| 2026.09.02 | ₩50,077 | ₩50,164 | ₩49,996 | ₩50,130 | +0.11% | 33.3만 |
|---|
| 2026.09.01 | ₩50,304 | ₩50,371 | ₩49,889 | ₩49,983 | -0.64% | 46.9만 |
|---|
| 2026.08.31 | ₩51,015 | ₩51,028 | ₩50,566 | ₩50,693 | -0.63% | 31.5만 |
|---|
| 2026.08.28 | ₩51,256 | ₩51,765 | ₩50,814 | ₩50,881 | -0.73% | 42.3만 |
|---|
| 2026.08.27 | ₩51,015 | ₩51,015 | ₩50,806 | ₩50,961 | -0.11% | 30.4만 |
|---|
| 2026.08.26 | ₩51,283 | ₩51,370 | ₩51,028 | ₩51,055 | -0.44% | 31만 |
|---|
| 2026.08.25 | ₩51,175 | ₩51,283 | ₩51,068 | ₩51,283 | +0.21% | 26.5만 |
|---|
| 2026.08.24 | ₩50,907 | ₩50,988 | ₩50,760 | ₩50,948 | +0.08% | 27.5만 |
|---|
| 2026.08.21 | ₩50,961 | ₩51,015 | ₩50,887 | ₩50,921 | -0.08% | 31.7만 |
|---|
| 2026.08.20 | ₩50,532 | ₩50,773 | ₩50,505 | ₩50,613 | +0.16% | 31.8만 |
|---|
| 2026.08.19 | ₩50,827 | ₩50,874 | ₩50,599 | ₩50,700 | -0.25% | 29.7만 |
|---|
| 2026.08.18 | ₩50,773 | ₩50,854 | ₩50,512 | ₩50,546 | -0.45% | 41.9만 |
|---|
| 2026.08.17 | ₩51,336 | ₩51,383 | ₩51,169 | ₩51,216 | -0.23% | 29.1만 |
|---|
| 2026.08.14 | ₩51,484 | ₩51,484 | ₩51,283 | ₩51,336 | -0.29% | 32.5만 |
|---|
| 2026.08.13 | ₩51,390 | ₩51,524 | ₩51,336 | ₩51,417 | +0.05% | 34.9만 |
|---|
| 2026.08.12 | ₩51,484 | ₩51,484 | ₩51,229 | ₩51,323 | -0.31% | 79만 |
|---|
| 2026.08.11 | ₩51,269 | ₩51,350 | ₩51,041 | ₩51,095 | -0.34% | 22만 |
|---|
| 2026.08.10 | ₩51,216 | ₩51,236 | ₩51,068 | ₩51,068 | -0.29% | 30.7만 |
|---|
| 2026.08.07 | ₩51,283 | ₩51,296 | ₩51,008 | ₩51,175 | -0.21% | 31.3만 |
|---|
| 2026.08.06 | ₩50,492 | ₩50,720 | ₩50,391 | ₩50,452 | -0.08% | 21.6만 |
|---|
| 2026.08.05 | ₩50,733 | ₩50,760 | ₩50,452 | ₩50,456 | -0.55% | 43.3만 |
|---|
| 2026.08.04 | ₩50,144 | ₩50,412 | ₩50,090 | ₩50,338 | +0.39% | 27.4만 |
|---|
| 2026.08.03 | ₩49,514 | ₩49,782 | ₩49,474 | ₩49,762 | +0.50% | 25.3만 |
|---|
| 2026.07.31 | ₩49,554 | ₩49,581 | ₩49,031 | ₩49,487 | -0.14% | 29.4만 |
|---|
| 2026.07.30 | ₩49,058 | ₩49,581 | ₩48,951 | ₩49,500 | +0.90% | 72.2만 |
|---|
| 2026.07.29 | ₩48,428 | ₩48,911 | ₩48,026 | ₩48,147 | -0.58% | 55.5만 |
|---|
| 2026.07.28 | ₩48,201 | ₩48,629 | ₩48,187 | ₩48,495 | +0.61% | 58.8만 |
|---|
| 2026.07.27 | ₩48,924 | ₩48,938 | ₩48,415 | ₩48,603 | -0.66% | 31.7만 |
|---|
| 2026.07.24 | ₩48,495 | ₩48,757 | ₩48,381 | ₩48,469 | -0.06% | 39.6만 |
|---|
| 2026.07.23 | ₩48,227 | ₩48,415 | ₩48,020 | ₩48,147 | -0.17% | 42.4만 |
|---|
| 2026.07.22 | ₩48,924 | ₩49,031 | ₩48,891 | ₩48,911 | -0.03% | 39.4만 |
|---|
| 2026.07.21 | ₩48,616 | ₩48,998 | ₩48,463 | ₩48,964 | +0.72% | 30.7만 |
|---|
| 2026.07.20 | ₩48,469 | ₩48,511 | ₩48,120 | ₩48,174 | -0.61% | 34.3만 |
|---|
| 2026.07.17 | ₩48,174 | ₩48,629 | ₩48,120 | ₩48,482 | +0.64% | 37.7만 |
|---|
| 2026.07.16 | ₩48,696 | ₩49,025 | ₩48,603 | ₩48,817 | +0.25% | 33.7만 |
|---|
| 2026.07.15 | ₩49,072 | ₩49,206 | ₩48,737 | ₩49,152 | +0.16% | 77.6만 |
|---|
| 2026.07.14 | ₩48,964 | ₩49,192 | ₩48,783 | ₩48,817 | -0.30% | 54만 |
|---|
| 2026.07.13 | ₩48,844 | ₩48,864 | ₩48,435 | ₩48,482 | -0.74% | 42.7만 |
|---|
| 2026.07.10 | ₩49,045 | ₩49,227 | ₩48,804 | ₩49,139 | +0.19% | 30.2만 |
|---|
| 2026.07.09 | ₩48,938 | ₩49,246 | ₩48,938 | ₩49,125 | +0.38% | 41.4만 |
|---|
| 2026.07.08 | ₩48,536 | ₩48,817 | ₩48,241 | ₩48,750 | +0.44% | 67.4만 |
|---|
| 2026.07.07 | ₩49,701 | ₩49,782 | ₩49,172 | ₩49,353 | -0.70% | 28.7만 |
|---|
| 2026.07.06 | ₩49,715 | ₩50,031 | ₩49,675 | ₩50,023 | +0.62% | 33.3만 |
|---|
| 2026.07.02 | ₩49,541 | ₩49,809 | ₩49,058 | ₩49,366 | -0.35% | 36만 |
|---|
| 2026.07.01 | ₩48,830 | ₩49,018 | ₩48,675 | ₩48,710 | -0.25% | 76.2만 |
|---|
| 2026.06.30 | ₩48,857 | ₩49,286 | ₩48,810 | ₩49,286 | +0.88% | 46.6만 |
|---|
| 2026.06.29 | ₩48,924 | ₩49,353 | ₩48,696 | ₩49,340 | +0.85% | 57.6만 |
|---|
| 2026.06.26 | ₩48,616 | ₩48,984 | ₩48,576 | ₩48,737 | +0.25% | 50.4만 |
|---|
| 2026.06.25 | ₩49,232 | ₩49,286 | ₩48,804 | ₩49,031 | -0.41% | 38.9만 |
|---|
| 2026.06.24 | ₩48,455 | ₩48,763 | ₩48,395 | ₩48,670 | +0.44% | 25.9만 |
|---|
| 2026.06.23 | ₩48,643 | ₩48,991 | ₩48,616 | ₩48,696 | +0.11% | 38.8만 |
|---|
| 2026.06.22 | ₩49,795 | ₩49,916 | ₩49,634 | ₩49,755 | -0.08% | 34.3만 |
|---|
| 2026.06.18 | ₩49,688 | ₩49,809 | ₩49,608 | ₩49,728 | +0.08% | 33.2만 |
|---|
| 2026.06.17 | ₩49,956 | ₩50,063 | ₩49,159 | ₩49,192 | -1.53% | 49.8만 |
|---|
| 2026.06.16 | ₩49,782 | ₩49,822 | ₩49,460 | ₩49,460 | -0.65% | 38.6만 |
|---|
| 2026.06.15 | ₩49,809 | ₩49,835 | ₩49,527 | ₩49,608 | -0.40% | 41.1만 |
|---|
| 2026.06.12 | ₩48,911 | ₩49,206 | ₩48,750 | ₩49,098 | +0.38% | 40.8만 |
|---|
| 2026.06.11 | ₩47,959 | ₩49,092 | ₩47,839 | ₩49,045 | +2.26% | 59.7만 |
|---|
| 2026.06.10 | ₩47,959 | ₩48,254 | ₩47,544 | ₩47,544 | -0.87% | 59.4만 |
|---|
| 2026.06.09 | ₩48,750 | ₩48,964 | ₩47,450 | ₩48,241 | -1.04% | 62.4만 |
|---|
| 2026.06.08 | ₩48,388 | ₩48,469 | ₩48,147 | ₩48,241 | -0.30% | 51.7만 |
|---|
| 2026.06.05 | ₩48,857 | ₩48,857 | ₩47,758 | ₩47,892 | -1.97% | 56.3만 |
|---|
| 2026.06.04 | ₩49,125 | ₩49,346 | ₩48,991 | ₩49,286 | +0.33% | 23.9만 |
|---|
| 2026.06.03 | ₩49,139 | ₩49,139 | ₩48,777 | ₩48,817 | -0.65% | 37.6만 |
|---|
| 2026.06.02 | ₩48,991 | ₩49,219 | ₩48,971 | ₩49,179 | +0.38% | 34.9만 |
|---|
| 2026.06.01 | ₩48,603 | ₩49,085 | ₩48,456 | ₩48,844 | +0.50% | 51.4만 |
|---|
| 2026.05.29 | ₩49,045 | ₩49,299 | ₩48,924 | ₩48,951 | -0.19% | 36.4만 |
|---|
| 2026.05.28 | ₩48,616 | ₩49,085 | ₩48,549 | ₩48,938 | +0.66% | 31.5만 |
|---|
| 2026.05.27 | ₩48,978 | ₩49,005 | ₩48,710 | ₩48,804 | -0.36% | 33.6만 |
|---|
| 2026.05.26 | ₩48,924 | ₩48,991 | ₩48,737 | ₩48,897 | -0.05% | 38.1만 |
|---|
| 2026.05.22 | ₩48,522 | ₩48,603 | ₩48,294 | ₩48,388 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩47,906 | ₩48,659 | ₩47,833 | ₩48,522 | +1.29% | 38.7만 |
|---|
| 2026.05.20 | ₩47,557 | ₩48,375 | ₩47,504 | ₩48,294 | +1.55% | 63.3만 |
|---|
| 2026.05.19 | ₩47,490 | ₩47,698 | ₩47,370 | ₩47,397 | -0.20% | 80.1만 |
|---|
| 2026.05.18 | ₩47,892 | ₩47,979 | ₩47,450 | ₩47,852 | -0.08% | 62.1만 |
|---|
| 2026.05.15 | ₩47,665 | ₩47,718 | ₩47,423 | ₩47,490 | -0.37% | 37.3만 |
|---|
| 2026.05.14 | ₩48,522 | ₩48,616 | ₩48,395 | ₩48,415 | -0.22% | 41만 |
|---|
| 2026.05.13 | ₩48,160 | ₩48,589 | ₩48,093 | ₩48,576 | +0.86% | 38만 |
|---|
| 2026.05.12 | ₩48,214 | ₩48,321 | ₩47,879 | ₩48,294 | +0.17% | 118.3만 |
|---|
| 2026.05.11 | ₩48,643 | ₩48,735 | ₩48,522 | ₩48,670 | +0.06% | 75.2만 |
|---|
| 2026.05.08 | ₩48,710 | ₩48,763 | ₩48,462 | ₩48,750 | +0.08% | 43.4만 |
|---|
| 2026.05.07 | ₩49,031 | ₩49,031 | ₩48,227 | ₩48,241 | -1.61% | 31.5만 |
|---|
| 2026.05.06 | ₩48,871 | ₩49,152 | ₩48,817 | ₩49,125 | +0.52% | 52만 |
|---|
| 2026.05.05 | ₩47,464 | ₩47,718 | ₩47,303 | ₩47,691 | +0.48% | 36.7만 |
|---|
| 2026.05.04 | ₩47,370 | ₩47,504 | ₩46,834 | ₩47,021 | -0.74% | 51.6만 |
|---|
| 2026.05.01 | ₩47,651 | ₩48,013 | ₩47,651 | ₩47,772 | +0.25% | 76만 |
|---|
| 2026.04.30 | ₩47,276 | ₩47,859 | ₩47,162 | ₩47,718 | +0.94% | 44.1만 |
|---|
| 2026.04.29 | ₩46,928 | ₩46,928 | ₩46,505 | ₩46,673 | -0.54% | 33.8만 |
|---|
| 2026.04.28 | ₩47,102 | ₩47,276 | ₩46,981 | ₩47,169 | +0.14% | 40.8만 |
|---|
| 2026.04.27 | ₩47,517 | ₩47,584 | ₩47,269 | ₩47,343 | -0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩47,209 | ₩47,464 | ₩47,129 | ₩47,410 | +0.43% | 37.3만 |
|---|
| 2026.04.23 | ₩47,316 | ₩47,497 | ₩46,566 | ₩47,035 | -0.59% | 43만 |
|---|
| 2026.04.22 | ₩47,624 | ₩47,638 | ₩47,343 | ₩47,504 | -0.25% | 39.1만 |
|---|
| 2026.04.21 | ₩48,134 | ₩48,140 | ₩47,242 | ₩47,263 | -1.81% | 51.5만 |
|---|
| 2026.04.20 | ₩48,509 | ₩48,509 | ₩48,207 | ₩48,502 | -0.01% | 79.1만 |
|---|
| 2026.04.17 | ₩48,911 | ₩49,206 | ₩48,696 | ₩48,790 | -0.25% | 43.2만 |
|---|
| 2026.04.16 | ₩48,402 | ₩48,402 | ₩47,839 | ₩48,000 | -0.83% | 35.1만 |
|---|
| 2026.04.15 | ₩48,308 | ₩48,321 | ₩48,080 | ₩48,268 | -0.08% | 46.4만 |
|---|
| 2026.04.14 | ₩48,335 | ₩48,495 | ₩48,214 | ₩48,482 | +0.30% | 34만 |
|---|
| 2026.04.13 | ₩47,289 | ₩48,040 | ₩47,263 | ₩48,013 | +1.53% | 38.1만 |
|---|
| 2026.04.10 | ₩47,946 | ₩47,953 | ₩47,571 | ₩47,725 | -0.46% | 25.2만 |
|---|
| 2026.04.09 | ₩47,330 | ₩47,852 | ₩47,142 | ₩47,624 | +0.62% | 42.1만 |
|---|
| 2026.04.08 | ₩48,000 | ₩48,053 | ₩47,490 | ₩47,839 | -0.34% | 35만 |
|---|
| 2026.04.07 | ₩45,547 | ₩45,976 | ₩45,145 | ₩45,976 | +0.94% | 62.4만 |
|---|
| 2026.04.06 | ₩45,829 | ₩46,090 | ₩45,748 | ₩45,963 | +0.29% | 41.2만 |
|---|
| 2026.04.02 | ₩45,078 | ₩46,016 | ₩44,978 | ₩45,802 | +1.61% | 108.1만 |
|---|
| 2026.04.01 | ₩46,070 | ₩46,405 | ₩45,902 | ₩46,137 | +0.15% | 64.6만 |
|---|
| 2026.03.31 | ₩44,542 | ₩45,319 | ₩44,343 | ₩45,319 | +1.74% | 77.3만 |
|---|
| 2026.03.30 | ₩44,194 | ₩44,194 | ₩43,604 | ₩43,752 | -1.00% | 81만 |
|---|
| 2026.03.27 | ₩43,939 | ₩44,180 | ₩43,577 | ₩43,671 | -0.61% | 54.4만 |
|---|
| 2026.03.26 | ₩44,609 | ₩44,958 | ₩44,180 | ₩44,180 | -0.96% | 38.3만 |
|---|
| 2026.03.25 | ₩45,413 | ₩45,474 | ₩44,971 | ₩45,279 | -0.30% | 65만 |
|---|
| 2026.03.24 | ₩44,395 | ₩44,984 | ₩44,277 | ₩44,730 | +0.75% | 66.7만 |
|---|
| 2026.03.23 | ₩44,931 | ₩45,574 | ₩44,663 | ₩44,998 | +0.15% | 80.6만 |
|---|
| 2026.03.20 | ₩45,212 | ₩45,219 | ₩43,698 | ₩43,939 | -2.82% | 83.2만 |
|---|
| 2026.03.19 | ₩44,663 | ₩45,695 | ₩44,609 | ₩45,460 | +1.79% | 55.4만 |
|---|
| 2026.03.18 | ₩46,164 | ₩46,190 | ₩45,500 | ₩45,574 | -1.28% | 37.3만 |
|---|
| 2026.03.17 | ₩46,606 | ₩46,673 | ₩46,338 | ₩46,391 | -0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩46,030 | ₩46,418 | ₩45,989 | ₩46,271 | +0.52% | 49.7만 |
|---|
| 2026.03.13 | ₩46,177 | ₩46,365 | ₩45,400 | ₩45,480 | -1.51% | 69만 |
|---|
| 2026.03.12 | ₩46,405 | ₩46,405 | ₩45,752 | ₩45,989 | -0.90% | 33.3만 |
|---|
| 2026.03.11 | ₩46,659 | ₩46,954 | ₩46,499 | ₩46,793 | +0.29% | 35.5만 |
|---|
| 2026.03.10 | ₩47,182 | ₩47,718 | ₩46,861 | ₩46,981 | -0.43% | 63.7만 |
|---|
| 2026.03.09 | ₩45,628 | ₩46,874 | ₩45,239 | ₩46,680 | +2.31% | 73.3만 |
|---|
| 2026.03.06 | ₩45,802 | ₩46,525 | ₩45,755 | ₩46,338 | +1.17% | 52.7만 |
|---|
| 2026.03.05 | ₩46,954 | ₩47,182 | ₩46,204 | ₩46,673 | -0.60% | 53.1만 |
|---|
| 2026.03.04 | ₩47,356 | ₩47,677 | ₩47,162 | ₩47,571 | +0.45% | 55.3만 |
|---|
| 2026.03.03 | ₩46,271 | ₩47,041 | ₩45,762 | ₩46,793 | +1.13% | 147만 |
|---|
| 2026.03.02 | ₩48,013 | ₩48,509 | ₩47,973 | ₩48,335 | +0.67% | 62.4만 |
|---|
| 2026.02.27 | ₩49,420 | ₩49,578 | ₩49,239 | ₩49,326 | -0.19% | 41.6만 |
|---|
| 2026.02.26 | ₩49,675 | ₩49,675 | ₩49,219 | ₩49,594 | -0.16% | 67.9만 |
|---|
| 2026.02.25 | ₩49,232 | ₩49,500 | ₩49,159 | ₩49,460 | +0.46% | 61만 |
|---|
| 2026.02.24 | ₩48,683 | ₩49,092 | ₩48,629 | ₩48,978 | +0.61% | 124.7만 |
|---|
| 2026.02.23 | ₩49,072 | ₩49,159 | ₩48,710 | ₩48,857 | -0.44% | 48.4만 |
|---|
| 2026.02.20 | ₩48,777 | ₩49,279 | ₩48,757 | ₩49,259 | +0.99% | 49.6만 |
|---|
| 2026.02.19 | ₩48,509 | ₩48,750 | ₩48,442 | ₩48,750 | +0.50% | 89만 |
|---|
| 2026.02.18 | ₩48,897 | ₩49,199 | ₩48,790 | ₩48,978 | +0.16% | 128.6만 |
|---|
| 2026.02.17 | ₩48,308 | ₩48,710 | ₩48,087 | ₩48,696 | +0.80% | 58.6만 |
|---|
| 2026.02.13 | ₩48,670 | ₩48,830 | ₩48,402 | ₩48,777 | +0.22% | 56.7만 |
|---|
| 2026.02.12 | ₩49,232 | ₩49,259 | ₩48,442 | ₩48,576 | -1.33% | 55.8만 |
|---|
| 2026.02.11 | ₩49,165 | ₩49,259 | ₩48,770 | ₩49,179 | +0.03% | 102.4만 |
|---|
| 2026.02.10 | ₩49,219 | ₩49,236 | ₩48,978 | ₩49,045 | -0.35% | 61.5만 |
|---|
| 2026.02.09 | ₩48,643 | ₩49,147 | ₩48,616 | ₩49,112 | +0.96% | 88.9만 |
|---|
| 2026.02.06 | ₩47,866 | ₩48,294 | ₩47,825 | ₩48,268 | +0.84% | 86.6만 |
|---|
| 2026.02.05 | ₩47,450 | ₩47,691 | ₩47,102 | ₩47,142 | -0.65% | 48만 |
|---|
| 2026.02.04 | ₩48,281 | ₩48,281 | ₩47,591 | ₩47,866 | -0.86% | 96.6만 |
|---|
| 2026.02.03 | ₩48,763 | ₩48,763 | ₩47,852 | ₩48,227 | -1.10% | 109.4만 |
|---|
| 2026.02.02 | ₩48,482 | ₩48,869 | ₩48,482 | ₩48,844 | +0.75% | 46.9만 |
|---|
| 2026.01.30 | ₩48,804 | ₩48,924 | ₩48,281 | ₩48,428 | -0.77% | 63.8만 |
|---|
| 2026.01.29 | ₩49,192 | ₩49,192 | ₩48,381 | ₩48,978 | -0.44% | 62.1만 |
|---|
| 2026.01.28 | ₩49,005 | ₩49,005 | ₩48,656 | ₩48,817 | -0.38% | 55.7만 |
|---|
| 2026.01.27 | ₩49,246 | ₩49,541 | ₩49,192 | ₩49,407 | +0.33% | 57.8만 |
|---|
| 2026.01.26 | ₩48,737 | ₩48,884 | ₩48,723 | ₩48,804 | +0.14% | 46.5만 |
|---|
| 2026.01.23 | ₩48,281 | ₩48,656 | ₩48,180 | ₩48,643 | +0.75% | 84.5만 |
|---|
| 2026.01.22 | ₩48,522 | ₩48,522 | ₩48,174 | ₩48,335 | -0.39% | 56.7만 |
|---|
| 2026.01.21 | ₩48,026 | ₩48,368 | ₩47,705 | ₩48,241 | +0.45% | 106.9만 |
|---|
| 2026.01.20 | ₩47,946 | ₩48,314 | ₩47,866 | ₩47,946 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩48,857 | ₩48,857 | ₩48,582 | ₩48,844 | -0.03% | 47만 |
|---|
| 2026.01.15 | ₩48,830 | ₩48,853 | ₩48,649 | ₩48,696 | -0.27% | 79.7만 |
|---|
| 2026.01.14 | ₩48,670 | ₩48,683 | ₩48,422 | ₩48,603 | -0.14% | 59.7만 |
|---|
| 2026.01.13 | ₩48,817 | ₩48,817 | ₩48,482 | ₩48,629 | -0.38% | 55.8만 |
|---|
| 2026.01.12 | ₩48,750 | ₩48,938 | ₩48,731 | ₩48,938 | +0.38% | 63.6만 |
|---|
| 2026.01.09 | ₩48,254 | ₩48,562 | ₩48,227 | ₩48,536 | +0.58% | 43만 |
|---|
| 2026.01.08 | ₩47,906 | ₩48,026 | ₩47,852 | ₩48,026 | +0.25% | 57.6만 |
|---|
| 2026.01.07 | ₩48,160 | ₩48,160 | ₩47,926 | ₩47,986 | -0.36% | 45.9만 |
|---|
| 2026.01.06 | ₩48,120 | ₩48,222 | ₩48,020 | ₩48,147 | +0.06% | 55.1만 |
|---|
| 2026.01.05 | ₩47,557 | ₩48,033 | ₩47,544 | ₩48,013 | +0.96% | 99.8만 |
|---|
| 2026.01.02 | ₩47,209 | ₩47,269 | ₩47,008 | ₩47,249 | +0.09% | 53.8만 |
|---|
| 2025.12.31 | ₩46,861 | ₩46,861 | ₩46,579 | ₩46,659 | -0.43% | 46.5만 |
|---|
| 2025.12.30 | ₩46,901 | ₩47,008 | ₩46,847 | ₩46,847 | -0.11% | 46만 |
|---|
| 2025.12.29 | ₩46,740 | ₩46,847 | ₩46,626 | ₩46,726 | -0.03% | 86.8만 |
|---|
| 2025.12.26 | ₩46,928 | ₩47,008 | ₩46,847 | ₩47,008 | +0.17% | 29.3만 |
|---|
| 2025.12.24 | ₩46,981 | ₩47,048 | ₩46,961 | ₩46,981 | 0.00% | 28.6만 |
|---|
| 2025.12.23 | ₩46,914 | ₩46,988 | ₩46,867 | ₩46,981 | +0.14% | 72.2만 |
|---|
| 2025.12.22 | ₩46,633 | ₩46,793 | ₩46,566 | ₩46,793 | +0.34% | 48.8만 |
|---|
| 2025.12.19 | ₩46,646 | ₩46,820 | ₩46,606 | ₩46,673 | +0.06% | 55.7만 |
|---|
| 2025.12.18 | ₩46,418 | ₩46,606 | ₩46,291 | ₩46,418 | 0.00% | 67.3만 |
|---|
| 2025.12.17 | ₩46,244 | ₩46,324 | ₩45,909 | ₩45,949 | -0.64% | 64.4만 |
|---|
| 2025.12.16 | ₩46,391 | ₩46,458 | ₩46,204 | ₩46,365 | -0.06% | 50만 |
|---|
| 2025.12.15 | ₩46,700 | ₩46,726 | ₩46,492 | ₩46,566 | -0.29% | 36.9만 |
|---|
| 2025.12.12 | ₩46,606 | ₩46,633 | ₩46,097 | ₩46,284 | -0.69% | 29.2만 |
|---|
| 2025.12.11 | ₩46,458 | ₩46,626 | ₩46,378 | ₩46,592 | +0.29% | 45.2만 |
|---|
| 2025.12.10 | ₩45,949 | ₩46,445 | ₩45,869 | ₩46,391 | +0.96% | 67.9만 |
|---|
| 2025.12.09 | ₩46,030 | ₩46,117 | ₩45,914 | ₩45,922 | -0.23% | 27.1만 |
|---|
| 2025.12.08 | ₩46,150 | ₩46,150 | ₩45,936 | ₩46,083 | -0.15% | 23만 |
|---|
| 2025.12.05 | ₩46,365 | ₩46,378 | ₩46,063 | ₩46,110 | -0.55% | 30.2만 |
|---|
| 2025.12.04 | ₩46,485 | ₩46,485 | ₩46,190 | ₩46,324 | -0.35% | 33.4만 |
|---|
| 2025.12.03 | ₩46,056 | ₩46,237 | ₩45,976 | ₩46,231 | +0.38% | 36만 |
|---|
| 2025.12.02 | ₩45,869 | ₩45,882 | ₩45,708 | ₩45,882 | +0.03% | 28.5만 |
|---|
| 2025.12.01 | ₩45,815 | ₩46,010 | ₩45,755 | ₩45,802 | -0.03% | 16.7만 |
|---|
| 2025.11.28 | ₩45,989 | ₩46,090 | ₩45,909 | ₩46,083 | +0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩45,708 | ₩46,043 | ₩45,708 | ₩45,989 | +0.62% | 23.1만 |
|---|
| 2025.11.25 | ₩45,092 | ₩45,413 | ₩44,891 | ₩45,413 | +0.71% | 43.9만 |
|---|
| 2025.11.24 | ₩44,783 | ₩44,917 | ₩44,649 | ₩44,824 | +0.09% | 32.5만 |
|---|
| 2025.11.21 | ₩44,623 | ₩44,917 | ₩44,355 | ₩44,797 | +0.39% | 43.7만 |
|---|
| 2025.11.20 | ₩45,319 | ₩45,319 | ₩44,194 | ₩44,261 | -2.34% | 29.2만 |
|---|
| 2025.11.19 | ₩44,837 | ₩45,005 | ₩44,581 | ₩44,797 | -0.09% | 36만 |
|---|
| 2025.11.18 | ₩44,944 | ₩45,065 | ₩44,649 | ₩44,931 | -0.03% | 43.3만 |
|---|
| 2025.11.17 | ₩45,748 | ₩45,909 | ₩45,333 | ₩45,520 | -0.50% | 21.9만 |
|---|
| 2025.11.14 | ₩45,882 | ₩46,217 | ₩45,815 | ₩46,137 | +0.55% | 19.2만 |
|---|
| 2025.11.13 | ₩46,820 | ₩46,826 | ₩46,244 | ₩46,338 | -1.03% | 37.1만 |
|---|
| 2025.11.12 | ₩46,700 | ₩46,887 | ₩46,700 | ₩46,887 | +0.40% | 22.3만 |
|---|
| 2025.11.11 | ₩46,284 | ₩46,539 | ₩46,284 | ₩46,445 | +0.35% | 24.8만 |
|---|
| 2025.11.10 | ₩45,989 | ₩46,190 | ₩45,829 | ₩46,190 | +0.44% | 27.6만 |
|---|
| 2025.11.07 | ₩45,440 | ₩45,762 | ₩45,277 | ₩45,762 | +0.71% | 23.5만 |
|---|
| 2025.11.06 | ₩45,762 | ₩45,762 | ₩45,413 | ₩45,520 | -0.53% | 25만 |
|---|
| 2025.11.05 | ₩45,480 | ₩45,802 | ₩45,453 | ₩45,748 | +0.59% | 39.8만 |
|---|
| 2025.11.04 | ₩45,427 | ₩45,668 | ₩45,380 | ₩45,413 | -0.03% | 25.5만 |
|---|
| 2025.11.03 | ₩45,922 | ₩45,969 | ₩45,788 | ₩45,936 | +0.03% | 22.1만 |
|---|
| 2025.10.31 | ₩45,896 | ₩45,896 | ₩45,594 | ₩45,815 | -0.18% | 34.1만 |
|---|
| 2025.10.30 | ₩45,788 | ₩46,043 | ₩45,748 | ₩45,882 | +0.20% | 30.6만 |
|---|
| 2025.10.29 | ₩46,244 | ₩46,284 | ₩45,829 | ₩46,070 | -0.38% | 43.7만 |
|---|
| 2025.10.28 | ₩46,338 | ₩46,465 | ₩46,257 | ₩46,378 | +0.09% | 29만 |
|---|
| 2025.10.27 | ₩46,298 | ₩46,324 | ₩46,182 | ₩46,324 | +0.06% | 16.3만 |
|---|
| 2025.10.24 | ₩45,949 | ₩46,003 | ₩45,896 | ₩45,976 | +0.06% | 20.3만 |
|---|
| 2025.10.23 | ₩45,735 | ₩45,949 | ₩45,735 | ₩45,922 | +0.41% | 31.6만 |
|---|
| 2025.10.22 | ₩45,721 | ₩45,788 | ₩45,346 | ₩45,534 | -0.41% | 49.7만 |
|---|
| 2025.10.21 | ₩46,003 | ₩46,003 | ₩45,788 | ₩45,829 | -0.38% | 28.9만 |
|---|
| 2025.10.20 | ₩45,976 | ₩46,217 | ₩45,976 | ₩46,204 | +0.50% | 20.5만 |
|---|
| 2025.10.17 | ₩45,534 | ₩45,700 | ₩45,413 | ₩45,695 | +0.35% | 20.3만 |
|---|
| 2025.10.16 | ₩45,708 | ₩45,829 | ₩45,494 | ₩45,695 | -0.03% | 22.9만 |
|---|
| 2025.10.15 | ₩45,413 | ₩45,507 | ₩45,092 | ₩45,386 | -0.06% | 17만 |
|---|
| 2025.10.14 | ₩44,743 | ₩45,333 | ₩44,636 | ₩45,199 | +1.02% | 28만 |
|---|
| 2025.10.13 | ₩44,958 | ₩45,145 | ₩44,877 | ₩45,132 | +0.39% | 35.8만 |
|---|
| 2025.10.10 | ₩45,520 | ₩45,520 | ₩44,616 | ₩44,663 | -1.88% | 38만 |
|---|