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 | ₩48,550 | ₩48,683 | ₩48,469 | ₩48,670 | +0.25% | 19만 |
| 2026.10.08 | ₩48,216 | ₩48,403 | ₩48,022 | ₩48,256 | +0.08% | 32.6만 |
| 2026.10.07 | ₩48,309 | ₩48,536 | ₩48,162 | ₩48,496 | +0.39% | 31.8만 |
| 2026.10.06 | ₩49,310 | ₩49,330 | ₩49,110 | ₩49,124 | -0.38% | 23만 |
| 2026.10.05 | ₩48,857 | ₩49,177 | ₩48,777 | ₩49,137 | +0.57% | 26만 |
| 2026.10.02 | ₩48,843 | ₩49,137 | ₩48,763 | ₩49,017 | +0.36% | 33.6만 |
| 2026.10.01 | ₩48,790 | ₩48,843 | ₩48,245 | ₩48,443 | -0.71% | 47.4만 |
| 2026.09.30 | ₩49,417 | ₩49,437 | ₩48,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,997 |
| -0.85% |
| 57.4만 |
| 2026.09.29 | ₩49,244 | ₩49,357 | ₩48,963 | ₩49,270 | +0.05% | 42.9만 |
|---|
| 2026.09.28 | ₩49,297 | ₩49,617 | ₩49,124 | ₩49,324 | +0.05% | 25.3만 |
|---|
| 2026.09.25 | ₩49,431 | ₩49,631 | ₩49,217 | ₩49,617 | +0.38% | 29.4만 |
|---|
| 2026.09.24 | ₩49,084 | ₩49,324 | ₩48,843 | ₩49,164 | +0.16% | 45.7만 |
|---|
| 2026.09.23 | ₩49,671 | ₩49,671 | ₩49,237 | ₩49,391 | -0.56% | 38.2만 |
|---|
| 2026.09.22 | ₩49,965 | ₩50,138 | ₩49,724 | ₩50,071 | +0.21% | 31.3만 |
|---|
| 2026.09.21 | ₩49,764 | ₩49,878 | ₩49,497 | ₩49,818 | +0.11% | 68.2만 |
|---|
| 2026.09.18 | ₩49,230 | ₩49,270 | ₩49,070 | ₩49,257 | +0.05% | 26.2만 |
|---|
| 2026.09.17 | ₩49,778 | ₩49,804 | ₩49,617 | ₩49,698 | -0.16% | 21.2만 |
|---|
| 2026.09.16 | ₩49,511 | ₩49,631 | ₩48,857 | ₩49,177 | -0.67% | 26.6만 |
|---|
| 2026.09.15 | ₩49,324 | ₩49,324 | ₩49,057 | ₩49,164 | -0.32% | 32.6만 |
|---|
| 2026.09.14 | ₩49,457 | ₩49,751 | ₩49,297 | ₩49,537 | +0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩50,085 | ₩50,085 | ₩49,884 | ₩49,978 | -0.21% | 31만 |
|---|
| 2026.09.10 | ₩49,497 | ₩49,698 | ₩49,417 | ₩49,431 | -0.13% | 44.1만 |
|---|
| 2026.09.09 | ₩50,058 | ₩50,085 | ₩49,718 | ₩49,738 | -0.64% | 36.7만 |
|---|
| 2026.09.08 | ₩50,579 | ₩50,632 | ₩50,385 | ₩50,418 | -0.32% | 28.7만 |
|---|
| 2026.09.04 | ₩50,352 | ₩50,632 | ₩50,312 | ₩50,499 | +0.29% | 27.7만 |
|---|
| 2026.09.03 | ₩50,365 | ₩50,549 | ₩50,178 | ₩50,499 | +0.27% | 67.5만 |
|---|
| 2026.09.02 | ₩49,884 | ₩49,971 | ₩49,804 | ₩49,938 | +0.11% | 33.3만 |
|---|
| 2026.09.01 | ₩50,111 | ₩50,178 | ₩49,698 | ₩49,791 | -0.64% | 46.9만 |
|---|
| 2026.08.31 | ₩50,819 | ₩50,832 | ₩50,372 | ₩50,499 | -0.63% | 31.5만 |
|---|
| 2026.08.28 | ₩51,059 | ₩51,566 | ₩50,619 | ₩50,685 | -0.73% | 42.3만 |
|---|
| 2026.08.27 | ₩50,819 | ₩50,819 | ₩50,611 | ₩50,765 | -0.11% | 30.4만 |
|---|
| 2026.08.26 | ₩51,086 | ₩51,173 | ₩50,832 | ₩50,859 | -0.44% | 31만 |
|---|
| 2026.08.25 | ₩50,979 | ₩51,086 | ₩50,872 | ₩51,086 | +0.21% | 26.5만 |
|---|
| 2026.08.24 | ₩50,712 | ₩50,792 | ₩50,565 | ₩50,752 | +0.08% | 27.5만 |
|---|
| 2026.08.21 | ₩50,765 | ₩50,819 | ₩50,692 | ₩50,725 | -0.08% | 31.7만 |
|---|
| 2026.08.20 | ₩50,338 | ₩50,579 | ₩50,312 | ₩50,418 | +0.16% | 31.8만 |
|---|
| 2026.08.19 | ₩50,632 | ₩50,679 | ₩50,405 | ₩50,505 | -0.25% | 29.7만 |
|---|
| 2026.08.18 | ₩50,579 | ₩50,659 | ₩50,318 | ₩50,352 | -0.45% | 41.9만 |
|---|
| 2026.08.17 | ₩51,139 | ₩51,186 | ₩50,972 | ₩51,019 | -0.23% | 29.1만 |
|---|
| 2026.08.14 | ₩51,286 | ₩51,286 | ₩51,086 | ₩51,139 | -0.29% | 32.5만 |
|---|
| 2026.08.13 | ₩51,193 | ₩51,326 | ₩51,139 | ₩51,219 | +0.05% | 34.9만 |
|---|
| 2026.08.12 | ₩51,286 | ₩51,286 | ₩51,032 | ₩51,126 | -0.31% | 79만 |
|---|
| 2026.08.11 | ₩51,073 | ₩51,153 | ₩50,846 | ₩50,899 | -0.34% | 22만 |
|---|
| 2026.08.10 | ₩51,019 | ₩51,039 | ₩50,872 | ₩50,872 | -0.29% | 30.7만 |
|---|
| 2026.08.07 | ₩51,086 | ₩51,099 | ₩50,812 | ₩50,979 | -0.21% | 31.3만 |
|---|
| 2026.08.06 | ₩50,298 | ₩50,525 | ₩50,198 | ₩50,258 | -0.08% | 21.6만 |
|---|
| 2026.08.05 | ₩50,539 | ₩50,565 | ₩50,258 | ₩50,262 | -0.55% | 43.3만 |
|---|
| 2026.08.04 | ₩49,951 | ₩50,218 | ₩49,898 | ₩50,145 | +0.39% | 27.4만 |
|---|
| 2026.08.03 | ₩49,324 | ₩49,591 | ₩49,284 | ₩49,571 | +0.50% | 25.3만 |
|---|
| 2026.07.31 | ₩49,364 | ₩49,391 | ₩48,843 | ₩49,297 | -0.14% | 29.4만 |
|---|
| 2026.07.30 | ₩48,870 | ₩49,391 | ₩48,763 | ₩49,310 | +0.90% | 72.2만 |
|---|
| 2026.07.29 | ₩48,243 | ₩48,723 | ₩47,842 | ₩47,962 | -0.58% | 55.5만 |
|---|
| 2026.07.28 | ₩48,016 | ₩48,443 | ₩48,002 | ₩48,309 | +0.61% | 58.8만 |
|---|
| 2026.07.27 | ₩48,736 | ₩48,750 | ₩48,229 | ₩48,416 | -0.66% | 31.7만 |
|---|
| 2026.07.24 | ₩48,309 | ₩48,570 | ₩48,196 | ₩48,283 | -0.06% | 39.6만 |
|---|
| 2026.07.23 | ₩48,042 | ₩48,229 | ₩47,835 | ₩47,962 | -0.17% | 42.4만 |
|---|
| 2026.07.22 | ₩48,736 | ₩48,843 | ₩48,703 | ₩48,723 | -0.03% | 39.4만 |
|---|
| 2026.07.21 | ₩48,429 | ₩48,810 | ₩48,277 | ₩48,777 | +0.72% | 30.7만 |
|---|
| 2026.07.20 | ₩48,283 | ₩48,325 | ₩47,936 | ₩47,989 | -0.61% | 34.3만 |
|---|
| 2026.07.17 | ₩47,989 | ₩48,443 | ₩47,936 | ₩48,296 | +0.64% | 37.7만 |
|---|
| 2026.07.16 | ₩48,510 | ₩48,837 | ₩48,416 | ₩48,630 | +0.25% | 33.7만 |
|---|
| 2026.07.15 | ₩48,883 | ₩49,017 | ₩48,550 | ₩48,963 | +0.16% | 77.6만 |
|---|
| 2026.07.14 | ₩48,777 | ₩49,003 | ₩48,596 | ₩48,630 | -0.30% | 54만 |
|---|
| 2026.07.13 | ₩48,656 | ₩48,676 | ₩48,249 | ₩48,296 | -0.74% | 42.7만 |
|---|
| 2026.07.10 | ₩48,857 | ₩49,038 | ₩48,616 | ₩48,950 | +0.19% | 30.2만 |
|---|
| 2026.07.09 | ₩48,750 | ₩49,057 | ₩48,750 | ₩48,937 | +0.38% | 41.4만 |
|---|
| 2026.07.08 | ₩48,349 | ₩48,630 | ₩48,056 | ₩48,563 | +0.44% | 67.4만 |
|---|
| 2026.07.07 | ₩49,511 | ₩49,591 | ₩48,983 | ₩49,164 | -0.70% | 28.7만 |
|---|
| 2026.07.06 | ₩49,524 | ₩49,839 | ₩49,484 | ₩49,831 | +0.62% | 33.3만 |
|---|
| 2026.07.02 | ₩49,351 | ₩49,617 | ₩48,870 | ₩49,177 | -0.35% | 36만 |
|---|
| 2026.07.01 | ₩48,643 | ₩48,830 | ₩48,488 | ₩48,523 | -0.25% | 76.2만 |
|---|
| 2026.06.30 | ₩48,670 | ₩49,097 | ₩48,623 | ₩49,097 | +0.88% | 46.6만 |
|---|
| 2026.06.29 | ₩48,736 | ₩49,164 | ₩48,510 | ₩49,150 | +0.85% | 57.6만 |
|---|
| 2026.06.26 | ₩48,429 | ₩48,797 | ₩48,389 | ₩48,550 | +0.25% | 50.4만 |
|---|
| 2026.06.25 | ₩49,043 | ₩49,097 | ₩48,616 | ₩48,843 | -0.41% | 38.9만 |
|---|
| 2026.06.24 | ₩48,269 | ₩48,576 | ₩48,209 | ₩48,483 | +0.44% | 25.9만 |
|---|
| 2026.06.23 | ₩48,456 | ₩48,803 | ₩48,429 | ₩48,510 | +0.11% | 38.8만 |
|---|
| 2026.06.22 | ₩49,604 | ₩49,724 | ₩49,444 | ₩49,564 | -0.08% | 34.3만 |
|---|
| 2026.06.18 | ₩49,497 | ₩49,617 | ₩49,417 | ₩49,537 | +0.08% | 33.2만 |
|---|
| 2026.06.17 | ₩49,764 | ₩49,871 | ₩48,970 | ₩49,003 | -1.53% | 49.8만 |
|---|
| 2026.06.16 | ₩49,591 | ₩49,631 | ₩49,270 | ₩49,270 | -0.65% | 38.6만 |
|---|
| 2026.06.15 | ₩49,617 | ₩49,644 | ₩49,337 | ₩49,417 | -0.40% | 41.1만 |
|---|
| 2026.06.12 | ₩48,723 | ₩49,017 | ₩48,563 | ₩48,910 | +0.38% | 40.8만 |
|---|
| 2026.06.11 | ₩47,775 | ₩48,903 | ₩47,655 | ₩48,857 | +2.26% | 59.7만 |
|---|
| 2026.06.10 | ₩47,775 | ₩48,069 | ₩47,362 | ₩47,362 | -0.87% | 59.4만 |
|---|
| 2026.06.09 | ₩48,563 | ₩48,777 | ₩47,268 | ₩48,056 | -1.04% | 62.4만 |
|---|
| 2026.06.08 | ₩48,203 | ₩48,283 | ₩47,962 | ₩48,056 | -0.30% | 51.7만 |
|---|
| 2026.06.05 | ₩48,670 | ₩48,670 | ₩47,575 | ₩47,709 | -1.97% | 56.3만 |
|---|
| 2026.06.04 | ₩48,937 | ₩49,157 | ₩48,803 | ₩49,097 | +0.33% | 23.9만 |
|---|
| 2026.06.03 | ₩48,950 | ₩48,950 | ₩48,590 | ₩48,630 | -0.65% | 37.6만 |
|---|
| 2026.06.02 | ₩48,803 | ₩49,030 | ₩48,783 | ₩48,990 | +0.38% | 34.9만 |
|---|
| 2026.06.01 | ₩48,416 | ₩48,897 | ₩48,271 | ₩48,656 | +0.50% | 51.4만 |
|---|
| 2026.05.29 | ₩48,857 | ₩49,110 | ₩48,736 | ₩48,763 | -0.19% | 36.4만 |
|---|
| 2026.05.28 | ₩48,429 | ₩48,897 | ₩48,363 | ₩48,750 | +0.66% | 31.5만 |
|---|
| 2026.05.27 | ₩48,790 | ₩48,817 | ₩48,523 | ₩48,616 | -0.36% | 33.6만 |
|---|
| 2026.05.26 | ₩48,736 | ₩48,803 | ₩48,550 | ₩48,710 | -0.05% | 38.1만 |
|---|
| 2026.05.22 | ₩48,336 | ₩48,416 | ₩48,109 | ₩48,203 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩47,722 | ₩48,472 | ₩47,650 | ₩48,336 | +1.29% | 38.7만 |
|---|
| 2026.05.20 | ₩47,375 | ₩48,189 | ₩47,321 | ₩48,109 | +1.55% | 63.3만 |
|---|
| 2026.05.19 | ₩47,308 | ₩47,515 | ₩47,188 | ₩47,215 | -0.20% | 80.1만 |
|---|
| 2026.05.18 | ₩47,709 | ₩47,795 | ₩47,268 | ₩47,669 | -0.08% | 62.1만 |
|---|
| 2026.05.15 | ₩47,482 | ₩47,535 | ₩47,241 | ₩47,308 | -0.37% | 37.3만 |
|---|
| 2026.05.14 | ₩48,336 | ₩48,429 | ₩48,209 | ₩48,229 | -0.22% | 41만 |
|---|
| 2026.05.13 | ₩47,976 | ₩48,403 | ₩47,909 | ₩48,389 | +0.86% | 38만 |
|---|
| 2026.05.12 | ₩48,029 | ₩48,136 | ₩47,695 | ₩48,109 | +0.17% | 118.3만 |
|---|
| 2026.05.11 | ₩48,456 | ₩48,548 | ₩48,336 | ₩48,483 | +0.06% | 75.2만 |
|---|
| 2026.05.08 | ₩48,523 | ₩48,576 | ₩48,276 | ₩48,563 | +0.08% | 43.4만 |
|---|
| 2026.05.07 | ₩48,843 | ₩48,843 | ₩48,042 | ₩48,056 | -1.61% | 31.5만 |
|---|
| 2026.05.06 | ₩48,683 | ₩48,963 | ₩48,630 | ₩48,937 | +0.52% | 52만 |
|---|
| 2026.05.05 | ₩47,281 | ₩47,535 | ₩47,121 | ₩47,508 | +0.48% | 36.7만 |
|---|
| 2026.05.04 | ₩47,188 | ₩47,321 | ₩46,654 | ₩46,841 | -0.74% | 51.6만 |
|---|
| 2026.05.01 | ₩47,468 | ₩47,829 | ₩47,468 | ₩47,588 | +0.25% | 76만 |
|---|
| 2026.04.30 | ₩47,095 | ₩47,675 | ₩46,981 | ₩47,535 | +0.94% | 44.1만 |
|---|
| 2026.04.29 | ₩46,747 | ₩46,747 | ₩46,327 | ₩46,494 | -0.54% | 33.8만 |
|---|
| 2026.04.28 | ₩46,921 | ₩47,095 | ₩46,801 | ₩46,988 | +0.14% | 40.8만 |
|---|
| 2026.04.27 | ₩47,335 | ₩47,402 | ₩47,088 | ₩47,161 | -0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩47,028 | ₩47,281 | ₩46,948 | ₩47,228 | +0.43% | 37.3만 |
|---|
| 2026.04.23 | ₩47,135 | ₩47,315 | ₩46,387 | ₩46,854 | -0.59% | 43만 |
|---|
| 2026.04.22 | ₩47,442 | ₩47,455 | ₩47,161 | ₩47,321 | -0.25% | 39.1만 |
|---|
| 2026.04.21 | ₩47,949 | ₩47,956 | ₩47,061 | ₩47,081 | -1.81% | 51.5만 |
|---|
| 2026.04.20 | ₩48,323 | ₩48,323 | ₩48,022 | ₩48,316 | -0.01% | 79.1만 |
|---|
| 2026.04.17 | ₩48,723 | ₩49,017 | ₩48,510 | ₩48,603 | -0.25% | 43.2만 |
|---|
| 2026.04.16 | ₩48,216 | ₩48,216 | ₩47,655 | ₩47,815 | -0.83% | 35.1만 |
|---|
| 2026.04.15 | ₩48,122 | ₩48,136 | ₩47,895 | ₩48,082 | -0.08% | 46.4만 |
|---|
| 2026.04.14 | ₩48,149 | ₩48,309 | ₩48,029 | ₩48,296 | +0.30% | 34만 |
|---|
| 2026.04.13 | ₩47,108 | ₩47,855 | ₩47,081 | ₩47,829 | +1.53% | 38.1만 |
|---|
| 2026.04.10 | ₩47,762 | ₩47,769 | ₩47,388 | ₩47,542 | -0.46% | 25.2만 |
|---|
| 2026.04.09 | ₩47,148 | ₩47,669 | ₩46,961 | ₩47,442 | +0.62% | 42.1만 |
|---|
| 2026.04.08 | ₩47,815 | ₩47,869 | ₩47,308 | ₩47,655 | -0.34% | 35만 |
|---|
| 2026.04.07 | ₩45,373 | ₩45,800 | ₩44,972 | ₩45,800 | +0.94% | 62.4만 |
|---|
| 2026.04.06 | ₩45,653 | ₩45,913 | ₩45,573 | ₩45,786 | +0.29% | 41.2만 |
|---|
| 2026.04.02 | ₩44,905 | ₩45,840 | ₩44,805 | ₩45,626 | +1.61% | 108.1만 |
|---|
| 2026.04.01 | ₩45,893 | ₩46,227 | ₩45,726 | ₩45,960 | +0.15% | 64.6만 |
|---|
| 2026.03.31 | ₩44,371 | ₩45,146 | ₩44,173 | ₩45,146 | +1.74% | 77.3만 |
|---|
| 2026.03.30 | ₩44,024 | ₩44,024 | ₩43,437 | ₩43,584 | -1.00% | 81만 |
|---|
| 2026.03.27 | ₩43,771 | ₩44,011 | ₩43,410 | ₩43,504 | -0.61% | 54.4만 |
|---|
| 2026.03.26 | ₩44,438 | ₩44,785 | ₩44,011 | ₩44,011 | -0.96% | 38.3만 |
|---|
| 2026.03.25 | ₩45,239 | ₩45,299 | ₩44,799 | ₩45,106 | -0.30% | 65만 |
|---|
| 2026.03.24 | ₩44,225 | ₩44,812 | ₩44,107 | ₩44,558 | +0.75% | 66.7만 |
|---|
| 2026.03.23 | ₩44,759 | ₩45,399 | ₩44,492 | ₩44,825 | +0.15% | 80.6만 |
|---|
| 2026.03.20 | ₩45,039 | ₩45,046 | ₩43,530 | ₩43,771 | -2.82% | 83.2만 |
|---|
| 2026.03.19 | ₩44,492 | ₩45,519 | ₩44,438 | ₩45,286 | +1.79% | 55.4만 |
|---|
| 2026.03.18 | ₩45,987 | ₩46,013 | ₩45,326 | ₩45,399 | -1.28% | 37.3만 |
|---|
| 2026.03.17 | ₩46,427 | ₩46,494 | ₩46,160 | ₩46,214 | -0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩45,853 | ₩46,240 | ₩45,813 | ₩46,093 | +0.52% | 49.7만 |
|---|
| 2026.03.13 | ₩46,000 | ₩46,187 | ₩45,226 | ₩45,306 | -1.51% | 69만 |
|---|
| 2026.03.12 | ₩46,227 | ₩46,227 | ₩45,577 | ₩45,813 | -0.90% | 33.3만 |
|---|
| 2026.03.11 | ₩46,481 | ₩46,774 | ₩46,320 | ₩46,614 | +0.29% | 35.5만 |
|---|
| 2026.03.10 | ₩47,001 | ₩47,535 | ₩46,681 | ₩46,801 | -0.43% | 63.7만 |
|---|
| 2026.03.09 | ₩45,453 | ₩46,694 | ₩45,066 | ₩46,501 | +2.31% | 73.3만 |
|---|
| 2026.03.06 | ₩45,626 | ₩46,347 | ₩45,579 | ₩46,160 | +1.17% | 52.7만 |
|---|
| 2026.03.05 | ₩46,774 | ₩47,001 | ₩46,027 | ₩46,494 | -0.60% | 53.1만 |
|---|
| 2026.03.04 | ₩47,175 | ₩47,494 | ₩46,981 | ₩47,388 | +0.45% | 55.3만 |
|---|
| 2026.03.03 | ₩46,093 | ₩46,861 | ₩45,586 | ₩46,614 | +1.13% | 147만 |
|---|
| 2026.03.02 | ₩47,829 | ₩48,323 | ₩47,789 | ₩48,149 | +0.67% | 62.4만 |
|---|
| 2026.02.27 | ₩49,230 | ₩49,388 | ₩49,050 | ₩49,137 | -0.19% | 41.6만 |
|---|
| 2026.02.26 | ₩49,484 | ₩49,484 | ₩49,030 | ₩49,404 | -0.16% | 67.9만 |
|---|
| 2026.02.25 | ₩49,043 | ₩49,310 | ₩48,970 | ₩49,270 | +0.46% | 61만 |
|---|
| 2026.02.24 | ₩48,496 | ₩48,903 | ₩48,443 | ₩48,790 | +0.61% | 124.7만 |
|---|
| 2026.02.23 | ₩48,883 | ₩48,970 | ₩48,523 | ₩48,670 | -0.44% | 48.4만 |
|---|
| 2026.02.20 | ₩48,590 | ₩49,090 | ₩48,570 | ₩49,070 | +0.99% | 49.6만 |
|---|
| 2026.02.19 | ₩48,323 | ₩48,563 | ₩48,256 | ₩48,563 | +0.50% | 89만 |
|---|
| 2026.02.18 | ₩48,710 | ₩49,010 | ₩48,603 | ₩48,790 | +0.16% | 128.6만 |
|---|
| 2026.02.17 | ₩48,122 | ₩48,523 | ₩47,902 | ₩48,510 | +0.80% | 58.6만 |
|---|
| 2026.02.13 | ₩48,483 | ₩48,643 | ₩48,216 | ₩48,590 | +0.22% | 56.7만 |
|---|
| 2026.02.12 | ₩49,043 | ₩49,070 | ₩48,256 | ₩48,389 | -1.33% | 55.8만 |
|---|
| 2026.02.11 | ₩48,977 | ₩49,070 | ₩48,583 | ₩48,990 | +0.03% | 102.4만 |
|---|
| 2026.02.10 | ₩49,030 | ₩49,047 | ₩48,790 | ₩48,857 | -0.35% | 61.5만 |
|---|
| 2026.02.09 | ₩48,456 | ₩48,958 | ₩48,429 | ₩48,923 | +0.96% | 88.9만 |
|---|
| 2026.02.06 | ₩47,682 | ₩48,109 | ₩47,642 | ₩48,082 | +0.84% | 86.6만 |
|---|
| 2026.02.05 | ₩47,268 | ₩47,508 | ₩46,921 | ₩46,961 | -0.65% | 48만 |
|---|
| 2026.02.04 | ₩48,096 | ₩48,096 | ₩47,408 | ₩47,682 | -0.86% | 96.6만 |
|---|
| 2026.02.03 | ₩48,576 | ₩48,576 | ₩47,669 | ₩48,042 | -1.10% | 109.4만 |
|---|
| 2026.02.02 | ₩48,296 | ₩48,682 | ₩48,296 | ₩48,656 | +0.75% | 46.9만 |
|---|
| 2026.01.30 | ₩48,616 | ₩48,736 | ₩48,096 | ₩48,243 | -0.77% | 63.8만 |
|---|
| 2026.01.29 | ₩49,003 | ₩49,003 | ₩48,196 | ₩48,790 | -0.44% | 62.1만 |
|---|
| 2026.01.28 | ₩48,817 | ₩48,817 | ₩48,469 | ₩48,630 | -0.38% | 55.7만 |
|---|
| 2026.01.27 | ₩49,057 | ₩49,351 | ₩49,003 | ₩49,217 | +0.33% | 57.8만 |
|---|
| 2026.01.26 | ₩48,550 | ₩48,696 | ₩48,536 | ₩48,616 | +0.14% | 46.5만 |
|---|
| 2026.01.23 | ₩48,096 | ₩48,469 | ₩47,996 | ₩48,456 | +0.75% | 84.5만 |
|---|
| 2026.01.22 | ₩48,336 | ₩48,336 | ₩47,989 | ₩48,149 | -0.39% | 56.7만 |
|---|
| 2026.01.21 | ₩47,842 | ₩48,182 | ₩47,522 | ₩48,056 | +0.45% | 106.9만 |
|---|
| 2026.01.20 | ₩47,762 | ₩48,129 | ₩47,682 | ₩47,762 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩48,670 | ₩48,670 | ₩48,396 | ₩48,656 | -0.03% | 47만 |
|---|
| 2026.01.15 | ₩48,643 | ₩48,666 | ₩48,463 | ₩48,510 | -0.27% | 79.7만 |
|---|
| 2026.01.14 | ₩48,483 | ₩48,496 | ₩48,236 | ₩48,416 | -0.14% | 59.7만 |
|---|
| 2026.01.13 | ₩48,630 | ₩48,630 | ₩48,296 | ₩48,443 | -0.38% | 55.8만 |
|---|
| 2026.01.12 | ₩48,563 | ₩48,750 | ₩48,544 | ₩48,750 | +0.38% | 63.6만 |
|---|
| 2026.01.09 | ₩48,069 | ₩48,376 | ₩48,042 | ₩48,349 | +0.58% | 43만 |
|---|
| 2026.01.08 | ₩47,722 | ₩47,842 | ₩47,669 | ₩47,842 | +0.25% | 57.6만 |
|---|
| 2026.01.07 | ₩47,976 | ₩47,976 | ₩47,742 | ₩47,802 | -0.36% | 45.9만 |
|---|
| 2026.01.06 | ₩47,936 | ₩48,037 | ₩47,835 | ₩47,962 | +0.06% | 55.1만 |
|---|
| 2026.01.05 | ₩47,375 | ₩47,849 | ₩47,362 | ₩47,829 | +0.96% | 99.8만 |
|---|
| 2026.01.02 | ₩47,028 | ₩47,088 | ₩46,828 | ₩47,068 | +0.09% | 53.8만 |
|---|
| 2025.12.31 | ₩46,681 | ₩46,681 | ₩46,400 | ₩46,481 | -0.43% | 46.5만 |
|---|
| 2025.12.30 | ₩46,721 | ₩46,828 | ₩46,667 | ₩46,667 | -0.11% | 46만 |
|---|
| 2025.12.29 | ₩46,561 | ₩46,667 | ₩46,447 | ₩46,547 | -0.03% | 86.8만 |
|---|
| 2025.12.26 | ₩46,747 | ₩46,828 | ₩46,667 | ₩46,828 | +0.17% | 29.3만 |
|---|
| 2025.12.24 | ₩46,801 | ₩46,868 | ₩46,781 | ₩46,801 | 0.00% | 28.6만 |
|---|
| 2025.12.23 | ₩46,734 | ₩46,808 | ₩46,687 | ₩46,801 | +0.14% | 72.2만 |
|---|
| 2025.12.22 | ₩46,454 | ₩46,614 | ₩46,387 | ₩46,614 | +0.34% | 48.8만 |
|---|
| 2025.12.19 | ₩46,467 | ₩46,641 | ₩46,427 | ₩46,494 | +0.06% | 55.7만 |
|---|
| 2025.12.18 | ₩46,240 | ₩46,427 | ₩46,113 | ₩46,240 | 0.00% | 67.3만 |
|---|
| 2025.12.17 | ₩46,067 | ₩46,147 | ₩45,733 | ₩45,773 | -0.64% | 64.4만 |
|---|
| 2025.12.16 | ₩46,214 | ₩46,280 | ₩46,027 | ₩46,187 | -0.06% | 50만 |
|---|
| 2025.12.15 | ₩46,521 | ₩46,547 | ₩46,314 | ₩46,387 | -0.29% | 36.9만 |
|---|
| 2025.12.12 | ₩46,427 | ₩46,454 | ₩45,920 | ₩46,107 | -0.69% | 29.2만 |
|---|
| 2025.12.11 | ₩46,280 | ₩46,447 | ₩46,200 | ₩46,414 | +0.29% | 45.2만 |
|---|
| 2025.12.10 | ₩45,773 | ₩46,267 | ₩45,693 | ₩46,214 | +0.96% | 67.9만 |
|---|
| 2025.12.09 | ₩45,853 | ₩45,940 | ₩45,738 | ₩45,746 | -0.23% | 27.1만 |
|---|
| 2025.12.08 | ₩45,973 | ₩45,973 | ₩45,760 | ₩45,907 | -0.15% | 23만 |
|---|
| 2025.12.05 | ₩46,187 | ₩46,200 | ₩45,887 | ₩45,933 | -0.55% | 30.2만 |
|---|
| 2025.12.04 | ₩46,307 | ₩46,307 | ₩46,013 | ₩46,147 | -0.35% | 33.4만 |
|---|
| 2025.12.03 | ₩45,880 | ₩46,060 | ₩45,800 | ₩46,053 | +0.38% | 36만 |
|---|
| 2025.12.02 | ₩45,693 | ₩45,706 | ₩45,533 | ₩45,706 | +0.03% | 28.5만 |
|---|
| 2025.12.01 | ₩45,640 | ₩45,833 | ₩45,579 | ₩45,626 | -0.03% | 16.7만 |
|---|
| 2025.11.28 | ₩45,813 | ₩45,913 | ₩45,733 | ₩45,907 | +0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩45,533 | ₩45,866 | ₩45,533 | ₩45,813 | +0.62% | 23.1만 |
|---|
| 2025.11.25 | ₩44,919 | ₩45,239 | ₩44,718 | ₩45,239 | +0.71% | 43.9만 |
|---|
| 2025.11.24 | ₩44,612 | ₩44,745 | ₩44,478 | ₩44,652 | +0.09% | 32.5만 |
|---|
| 2025.11.21 | ₩44,452 | ₩44,745 | ₩44,185 | ₩44,625 | +0.39% | 43.7만 |
|---|
| 2025.11.20 | ₩45,146 | ₩45,146 | ₩44,024 | ₩44,091 | -2.34% | 29.2만 |
|---|
| 2025.11.19 | ₩44,665 | ₩44,832 | ₩44,410 | ₩44,625 | -0.09% | 36만 |
|---|
| 2025.11.18 | ₩44,772 | ₩44,892 | ₩44,478 | ₩44,759 | -0.03% | 43.3만 |
|---|
| 2025.11.17 | ₩45,573 | ₩45,733 | ₩45,159 | ₩45,346 | -0.50% | 21.9만 |
|---|
| 2025.11.14 | ₩45,706 | ₩46,040 | ₩45,640 | ₩45,960 | +0.55% | 19.2만 |
|---|
| 2025.11.13 | ₩46,641 | ₩46,646 | ₩46,067 | ₩46,160 | -1.03% | 37.1만 |
|---|
| 2025.11.12 | ₩46,521 | ₩46,707 | ₩46,521 | ₩46,707 | +0.40% | 22.3만 |
|---|
| 2025.11.11 | ₩46,107 | ₩46,360 | ₩46,107 | ₩46,267 | +0.35% | 24.8만 |
|---|
| 2025.11.10 | ₩45,813 | ₩46,013 | ₩45,653 | ₩46,013 | +0.44% | 27.6만 |
|---|
| 2025.11.07 | ₩45,266 | ₩45,586 | ₩45,103 | ₩45,586 | +0.71% | 23.5만 |
|---|
| 2025.11.06 | ₩45,586 | ₩45,586 | ₩45,239 | ₩45,346 | -0.53% | 25만 |
|---|
| 2025.11.05 | ₩45,306 | ₩45,626 | ₩45,279 | ₩45,573 | +0.59% | 39.8만 |
|---|
| 2025.11.04 | ₩45,252 | ₩45,493 | ₩45,206 | ₩45,239 | -0.03% | 25.5만 |
|---|
| 2025.11.03 | ₩45,746 | ₩45,793 | ₩45,613 | ₩45,760 | +0.03% | 22.1만 |
|---|
| 2025.10.31 | ₩45,720 | ₩45,720 | ₩45,419 | ₩45,640 | -0.18% | 34.1만 |
|---|
| 2025.10.30 | ₩45,613 | ₩45,866 | ₩45,573 | ₩45,706 | +0.20% | 30.6만 |
|---|
| 2025.10.29 | ₩46,067 | ₩46,107 | ₩45,653 | ₩45,893 | -0.38% | 43.7만 |
|---|
| 2025.10.28 | ₩46,160 | ₩46,287 | ₩46,080 | ₩46,200 | +0.09% | 29만 |
|---|
| 2025.10.27 | ₩46,120 | ₩46,147 | ₩46,005 | ₩46,147 | +0.06% | 16.3만 |
|---|
| 2025.10.24 | ₩45,773 | ₩45,826 | ₩45,720 | ₩45,800 | +0.06% | 20.3만 |
|---|
| 2025.10.23 | ₩45,559 | ₩45,773 | ₩45,559 | ₩45,746 | +0.41% | 31.6만 |
|---|
| 2025.10.22 | ₩45,546 | ₩45,613 | ₩45,172 | ₩45,359 | -0.41% | 49.7만 |
|---|
| 2025.10.21 | ₩45,826 | ₩45,826 | ₩45,613 | ₩45,653 | -0.38% | 28.9만 |
|---|
| 2025.10.20 | ₩45,800 | ₩46,040 | ₩45,800 | ₩46,027 | +0.50% | 20.5만 |
|---|
| 2025.10.17 | ₩45,359 | ₩45,525 | ₩45,239 | ₩45,519 | +0.35% | 20.3만 |
|---|
| 2025.10.16 | ₩45,533 | ₩45,653 | ₩45,319 | ₩45,519 | -0.03% | 22.9만 |
|---|
| 2025.10.15 | ₩45,239 | ₩45,333 | ₩44,919 | ₩45,212 | -0.06% | 17만 |
|---|
| 2025.10.14 | ₩44,572 | ₩45,159 | ₩44,465 | ₩45,026 | +1.02% | 28만 |
|---|
| 2025.10.13 | ₩44,785 | ₩44,972 | ₩44,705 | ₩44,959 | +0.39% | 35.8만 |
|---|
| 2025.10.10 | ₩45,346 | ₩45,346 | ₩44,445 | ₩44,492 | -1.88% | 38만 |
|---|