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 | ₩48,528 | ₩48,661 | ₩48,448 | ₩48,648 | +0.25% | 19만 |
| 2026.10.08 | ₩48,194 | ₩48,381 | ₩48,001 | ₩48,234 | +0.08% | 32.6만 |
| 2026.10.07 | ₩48,288 | ₩48,514 | ₩48,141 | ₩48,474 | +0.39% | 31.8만 |
| 2026.10.06 | ₩49,288 | ₩49,308 | ₩49,088 | ₩49,102 | -0.38% | 23만 |
| 2026.10.05 | ₩48,835 | ₩49,155 | ₩48,755 | ₩49,115 | +0.57% | 26만 |
| 2026.10.02 | ₩48,821 | ₩49,115 | ₩48,741 | ₩48,995 | +0.36% | 33.6만 |
| 2026.10.01 | ₩48,768 | ₩48,821 | ₩48,224 | ₩48,421 | -0.71% | 47.4만 |
| 2026.09.30 | ₩49,395 | ₩49,415 | ₩48,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,975 |
| -0.85% |
| 57.4만 |
| 2026.09.29 | ₩49,222 | ₩49,335 | ₩48,941 | ₩49,248 | +0.05% | 42.9만 |
|---|
| 2026.09.28 | ₩49,275 | ₩49,595 | ₩49,102 | ₩49,302 | +0.05% | 25.3만 |
|---|
| 2026.09.25 | ₩49,408 | ₩49,609 | ₩49,195 | ₩49,595 | +0.38% | 29.4만 |
|---|
| 2026.09.24 | ₩49,061 | ₩49,302 | ₩48,821 | ₩49,142 | +0.16% | 45.7만 |
|---|
| 2026.09.23 | ₩49,649 | ₩49,649 | ₩49,215 | ₩49,368 | -0.56% | 38.2만 |
|---|
| 2026.09.22 | ₩49,942 | ₩50,116 | ₩49,702 | ₩50,049 | +0.21% | 31.3만 |
|---|
| 2026.09.21 | ₩49,742 | ₩49,855 | ₩49,475 | ₩49,795 | +0.11% | 68.2만 |
|---|
| 2026.09.18 | ₩49,208 | ₩49,248 | ₩49,048 | ₩49,235 | +0.05% | 26.2만 |
|---|
| 2026.09.17 | ₩49,755 | ₩49,782 | ₩49,595 | ₩49,675 | -0.16% | 21.2만 |
|---|
| 2026.09.16 | ₩49,488 | ₩49,609 | ₩48,835 | ₩49,155 | -0.67% | 26.6만 |
|---|
| 2026.09.15 | ₩49,302 | ₩49,302 | ₩49,035 | ₩49,142 | -0.32% | 32.6만 |
|---|
| 2026.09.14 | ₩49,435 | ₩49,729 | ₩49,275 | ₩49,515 | +0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩50,062 | ₩50,062 | ₩49,862 | ₩49,955 | -0.21% | 31만 |
|---|
| 2026.09.10 | ₩49,475 | ₩49,675 | ₩49,395 | ₩49,408 | -0.13% | 44.1만 |
|---|
| 2026.09.09 | ₩50,036 | ₩50,062 | ₩49,695 | ₩49,715 | -0.64% | 36.7만 |
|---|
| 2026.09.08 | ₩50,556 | ₩50,609 | ₩50,362 | ₩50,396 | -0.32% | 28.7만 |
|---|
| 2026.09.04 | ₩50,329 | ₩50,609 | ₩50,289 | ₩50,476 | +0.29% | 27.7만 |
|---|
| 2026.09.03 | ₩50,342 | ₩50,527 | ₩50,156 | ₩50,476 | +0.27% | 67.5만 |
|---|
| 2026.09.02 | ₩49,862 | ₩49,949 | ₩49,782 | ₩49,915 | +0.11% | 33.3만 |
|---|
| 2026.09.01 | ₩50,089 | ₩50,156 | ₩49,675 | ₩49,769 | -0.64% | 46.9만 |
|---|
| 2026.08.31 | ₩50,796 | ₩50,809 | ₩50,349 | ₩50,476 | -0.63% | 31.5만 |
|---|
| 2026.08.28 | ₩51,036 | ₩51,543 | ₩50,596 | ₩50,663 | -0.73% | 42.3만 |
|---|
| 2026.08.27 | ₩50,796 | ₩50,796 | ₩50,588 | ₩50,743 | -0.11% | 30.4만 |
|---|
| 2026.08.26 | ₩51,063 | ₩51,150 | ₩50,809 | ₩50,836 | -0.44% | 31만 |
|---|
| 2026.08.25 | ₩50,956 | ₩51,063 | ₩50,849 | ₩51,063 | +0.21% | 26.5만 |
|---|
| 2026.08.24 | ₩50,689 | ₩50,769 | ₩50,543 | ₩50,729 | +0.08% | 27.5만 |
|---|
| 2026.08.21 | ₩50,743 | ₩50,796 | ₩50,669 | ₩50,703 | -0.08% | 31.7만 |
|---|
| 2026.08.20 | ₩50,316 | ₩50,556 | ₩50,289 | ₩50,396 | +0.16% | 31.8만 |
|---|
| 2026.08.19 | ₩50,609 | ₩50,656 | ₩50,382 | ₩50,482 | -0.25% | 29.7만 |
|---|
| 2026.08.18 | ₩50,556 | ₩50,636 | ₩50,296 | ₩50,329 | -0.45% | 41.9만 |
|---|
| 2026.08.17 | ₩51,116 | ₩51,163 | ₩50,949 | ₩50,996 | -0.23% | 29.1만 |
|---|
| 2026.08.14 | ₩51,263 | ₩51,263 | ₩51,063 | ₩51,116 | -0.29% | 32.5만 |
|---|
| 2026.08.13 | ₩51,170 | ₩51,303 | ₩51,116 | ₩51,196 | +0.05% | 34.9만 |
|---|
| 2026.08.12 | ₩51,263 | ₩51,263 | ₩51,010 | ₩51,103 | -0.31% | 79만 |
|---|
| 2026.08.11 | ₩51,050 | ₩51,130 | ₩50,823 | ₩50,876 | -0.34% | 22만 |
|---|
| 2026.08.10 | ₩50,996 | ₩51,016 | ₩50,849 | ₩50,849 | -0.29% | 30.7만 |
|---|
| 2026.08.07 | ₩51,063 | ₩51,076 | ₩50,789 | ₩50,956 | -0.21% | 31.3만 |
|---|
| 2026.08.06 | ₩50,276 | ₩50,502 | ₩50,176 | ₩50,236 | -0.08% | 21.6만 |
|---|
| 2026.08.05 | ₩50,516 | ₩50,543 | ₩50,236 | ₩50,240 | -0.55% | 43.3만 |
|---|
| 2026.08.04 | ₩49,929 | ₩50,196 | ₩49,875 | ₩50,122 | +0.39% | 27.4만 |
|---|
| 2026.08.03 | ₩49,302 | ₩49,569 | ₩49,262 | ₩49,548 | +0.50% | 25.3만 |
|---|
| 2026.07.31 | ₩49,342 | ₩49,368 | ₩48,821 | ₩49,275 | -0.14% | 29.4만 |
|---|
| 2026.07.30 | ₩48,848 | ₩49,368 | ₩48,741 | ₩49,288 | +0.90% | 72.2만 |
|---|
| 2026.07.29 | ₩48,221 | ₩48,701 | ₩47,821 | ₩47,941 | -0.58% | 55.5만 |
|---|
| 2026.07.28 | ₩47,994 | ₩48,421 | ₩47,981 | ₩48,288 | +0.61% | 58.8만 |
|---|
| 2026.07.27 | ₩48,715 | ₩48,728 | ₩48,208 | ₩48,394 | -0.66% | 31.7만 |
|---|
| 2026.07.24 | ₩48,288 | ₩48,548 | ₩48,174 | ₩48,261 | -0.06% | 39.6만 |
|---|
| 2026.07.23 | ₩48,021 | ₩48,208 | ₩47,814 | ₩47,941 | -0.17% | 42.4만 |
|---|
| 2026.07.22 | ₩48,715 | ₩48,821 | ₩48,681 | ₩48,701 | -0.03% | 39.4만 |
|---|
| 2026.07.21 | ₩48,408 | ₩48,788 | ₩48,256 | ₩48,755 | +0.72% | 30.7만 |
|---|
| 2026.07.20 | ₩48,261 | ₩48,304 | ₩47,914 | ₩47,967 | -0.61% | 34.3만 |
|---|
| 2026.07.17 | ₩47,967 | ₩48,421 | ₩47,914 | ₩48,274 | +0.64% | 37.7만 |
|---|
| 2026.07.16 | ₩48,488 | ₩48,815 | ₩48,394 | ₩48,608 | +0.25% | 33.7만 |
|---|
| 2026.07.15 | ₩48,861 | ₩48,995 | ₩48,528 | ₩48,941 | +0.16% | 77.6만 |
|---|
| 2026.07.14 | ₩48,755 | ₩48,981 | ₩48,574 | ₩48,608 | -0.30% | 54만 |
|---|
| 2026.07.13 | ₩48,635 | ₩48,655 | ₩48,228 | ₩48,274 | -0.74% | 42.7만 |
|---|
| 2026.07.10 | ₩48,835 | ₩49,016 | ₩48,594 | ₩48,928 | +0.19% | 30.2만 |
|---|
| 2026.07.09 | ₩48,728 | ₩49,035 | ₩48,728 | ₩48,915 | +0.38% | 41.4만 |
|---|
| 2026.07.08 | ₩48,328 | ₩48,608 | ₩48,034 | ₩48,541 | +0.44% | 67.4만 |
|---|
| 2026.07.07 | ₩49,488 | ₩49,569 | ₩48,961 | ₩49,142 | -0.70% | 28.7만 |
|---|
| 2026.07.06 | ₩49,502 | ₩49,817 | ₩49,462 | ₩49,809 | +0.62% | 33.3만 |
|---|
| 2026.07.02 | ₩49,328 | ₩49,595 | ₩48,848 | ₩49,155 | -0.35% | 36만 |
|---|
| 2026.07.01 | ₩48,621 | ₩48,808 | ₩48,466 | ₩48,501 | -0.25% | 76.2만 |
|---|
| 2026.06.30 | ₩48,648 | ₩49,075 | ₩48,601 | ₩49,075 | +0.88% | 46.6만 |
|---|
| 2026.06.29 | ₩48,715 | ₩49,142 | ₩48,488 | ₩49,128 | +0.85% | 57.6만 |
|---|
| 2026.06.26 | ₩48,408 | ₩48,775 | ₩48,368 | ₩48,528 | +0.25% | 50.4만 |
|---|
| 2026.06.25 | ₩49,021 | ₩49,075 | ₩48,594 | ₩48,821 | -0.41% | 38.9만 |
|---|
| 2026.06.24 | ₩48,248 | ₩48,554 | ₩48,188 | ₩48,461 | +0.44% | 25.9만 |
|---|
| 2026.06.23 | ₩48,434 | ₩48,781 | ₩48,408 | ₩48,488 | +0.11% | 38.8만 |
|---|
| 2026.06.22 | ₩49,582 | ₩49,702 | ₩49,422 | ₩49,542 | -0.08% | 34.3만 |
|---|
| 2026.06.18 | ₩49,475 | ₩49,595 | ₩49,395 | ₩49,515 | +0.08% | 33.2만 |
|---|
| 2026.06.17 | ₩49,742 | ₩49,849 | ₩48,948 | ₩48,981 | -1.53% | 49.8만 |
|---|
| 2026.06.16 | ₩49,569 | ₩49,609 | ₩49,248 | ₩49,248 | -0.65% | 38.6만 |
|---|
| 2026.06.15 | ₩49,595 | ₩49,622 | ₩49,315 | ₩49,395 | -0.40% | 41.1만 |
|---|
| 2026.06.12 | ₩48,701 | ₩48,995 | ₩48,541 | ₩48,888 | +0.38% | 40.8만 |
|---|
| 2026.06.11 | ₩47,754 | ₩48,881 | ₩47,634 | ₩48,835 | +2.26% | 59.7만 |
|---|
| 2026.06.10 | ₩47,754 | ₩48,047 | ₩47,340 | ₩47,340 | -0.87% | 59.4만 |
|---|
| 2026.06.09 | ₩48,541 | ₩48,755 | ₩47,247 | ₩48,034 | -1.04% | 62.4만 |
|---|
| 2026.06.08 | ₩48,181 | ₩48,261 | ₩47,941 | ₩48,034 | -0.30% | 51.7만 |
|---|
| 2026.06.05 | ₩48,648 | ₩48,648 | ₩47,554 | ₩47,687 | -1.97% | 56.3만 |
|---|
| 2026.06.04 | ₩48,915 | ₩49,135 | ₩48,781 | ₩49,075 | +0.33% | 23.9만 |
|---|
| 2026.06.03 | ₩48,928 | ₩48,928 | ₩48,568 | ₩48,608 | -0.65% | 37.6만 |
|---|
| 2026.06.02 | ₩48,781 | ₩49,008 | ₩48,761 | ₩48,968 | +0.38% | 34.9만 |
|---|
| 2026.06.01 | ₩48,394 | ₩48,875 | ₩48,249 | ₩48,635 | +0.50% | 51.4만 |
|---|
| 2026.05.29 | ₩48,835 | ₩49,088 | ₩48,715 | ₩48,741 | -0.19% | 36.4만 |
|---|
| 2026.05.28 | ₩48,408 | ₩48,875 | ₩48,341 | ₩48,728 | +0.66% | 31.5만 |
|---|
| 2026.05.27 | ₩48,768 | ₩48,795 | ₩48,501 | ₩48,594 | -0.36% | 33.6만 |
|---|
| 2026.05.26 | ₩48,715 | ₩48,781 | ₩48,528 | ₩48,688 | -0.05% | 38.1만 |
|---|
| 2026.05.22 | ₩48,314 | ₩48,394 | ₩48,087 | ₩48,181 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩47,701 | ₩48,450 | ₩47,628 | ₩48,314 | +1.29% | 38.7만 |
|---|
| 2026.05.20 | ₩47,354 | ₩48,168 | ₩47,300 | ₩48,087 | +1.55% | 63.3만 |
|---|
| 2026.05.19 | ₩47,287 | ₩47,494 | ₩47,167 | ₩47,193 | -0.20% | 80.1만 |
|---|
| 2026.05.18 | ₩47,687 | ₩47,774 | ₩47,247 | ₩47,647 | -0.08% | 62.1만 |
|---|
| 2026.05.15 | ₩47,460 | ₩47,514 | ₩47,220 | ₩47,287 | -0.37% | 37.3만 |
|---|
| 2026.05.14 | ₩48,314 | ₩48,408 | ₩48,188 | ₩48,208 | -0.22% | 41만 |
|---|
| 2026.05.13 | ₩47,954 | ₩48,381 | ₩47,887 | ₩48,368 | +0.86% | 38만 |
|---|
| 2026.05.12 | ₩48,007 | ₩48,114 | ₩47,674 | ₩48,087 | +0.17% | 118.3만 |
|---|
| 2026.05.11 | ₩48,434 | ₩48,526 | ₩48,314 | ₩48,461 | +0.06% | 75.2만 |
|---|
| 2026.05.08 | ₩48,501 | ₩48,554 | ₩48,254 | ₩48,541 | +0.08% | 43.4만 |
|---|
| 2026.05.07 | ₩48,821 | ₩48,821 | ₩48,021 | ₩48,034 | -1.61% | 31.5만 |
|---|
| 2026.05.06 | ₩48,661 | ₩48,941 | ₩48,608 | ₩48,915 | +0.52% | 52만 |
|---|
| 2026.05.05 | ₩47,260 | ₩47,514 | ₩47,100 | ₩47,487 | +0.48% | 36.7만 |
|---|
| 2026.05.04 | ₩47,167 | ₩47,300 | ₩46,633 | ₩46,820 | -0.74% | 51.6만 |
|---|
| 2026.05.01 | ₩47,447 | ₩47,807 | ₩47,447 | ₩47,567 | +0.25% | 76만 |
|---|
| 2026.04.30 | ₩47,073 | ₩47,654 | ₩46,960 | ₩47,514 | +0.94% | 44.1만 |
|---|
| 2026.04.29 | ₩46,726 | ₩46,726 | ₩46,306 | ₩46,473 | -0.54% | 33.8만 |
|---|
| 2026.04.28 | ₩46,900 | ₩47,073 | ₩46,780 | ₩46,967 | +0.14% | 40.8만 |
|---|
| 2026.04.27 | ₩47,314 | ₩47,380 | ₩47,067 | ₩47,140 | -0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩47,007 | ₩47,260 | ₩46,927 | ₩47,207 | +0.43% | 37.3만 |
|---|
| 2026.04.23 | ₩47,113 | ₩47,294 | ₩46,366 | ₩46,833 | -0.59% | 43만 |
|---|
| 2026.04.22 | ₩47,420 | ₩47,434 | ₩47,140 | ₩47,300 | -0.25% | 39.1만 |
|---|
| 2026.04.21 | ₩47,927 | ₩47,934 | ₩47,040 | ₩47,060 | -1.81% | 51.5만 |
|---|
| 2026.04.20 | ₩48,301 | ₩48,301 | ₩48,001 | ₩48,294 | -0.01% | 79.1만 |
|---|
| 2026.04.17 | ₩48,701 | ₩48,995 | ₩48,488 | ₩48,581 | -0.25% | 43.2만 |
|---|
| 2026.04.16 | ₩48,194 | ₩48,194 | ₩47,634 | ₩47,794 | -0.83% | 35.1만 |
|---|
| 2026.04.15 | ₩48,101 | ₩48,114 | ₩47,874 | ₩48,061 | -0.08% | 46.4만 |
|---|
| 2026.04.14 | ₩48,127 | ₩48,288 | ₩48,007 | ₩48,274 | +0.30% | 34만 |
|---|
| 2026.04.13 | ₩47,087 | ₩47,834 | ₩47,060 | ₩47,807 | +1.53% | 38.1만 |
|---|
| 2026.04.10 | ₩47,741 | ₩47,747 | ₩47,367 | ₩47,520 | -0.46% | 25.2만 |
|---|
| 2026.04.09 | ₩47,127 | ₩47,647 | ₩46,940 | ₩47,420 | +0.62% | 42.1만 |
|---|
| 2026.04.08 | ₩47,794 | ₩47,847 | ₩47,287 | ₩47,634 | -0.34% | 35만 |
|---|
| 2026.04.07 | ₩45,352 | ₩45,779 | ₩44,952 | ₩45,779 | +0.94% | 62.4만 |
|---|
| 2026.04.06 | ₩45,632 | ₩45,893 | ₩45,552 | ₩45,766 | +0.29% | 41.2만 |
|---|
| 2026.04.02 | ₩44,885 | ₩45,819 | ₩44,785 | ₩45,606 | +1.61% | 108.1만 |
|---|
| 2026.04.01 | ₩45,873 | ₩46,206 | ₩45,706 | ₩45,939 | +0.15% | 64.6만 |
|---|
| 2026.03.31 | ₩44,351 | ₩45,125 | ₩44,153 | ₩45,125 | +1.74% | 77.3만 |
|---|
| 2026.03.30 | ₩44,005 | ₩44,005 | ₩43,417 | ₩43,564 | -1.00% | 81만 |
|---|
| 2026.03.27 | ₩43,751 | ₩43,991 | ₩43,391 | ₩43,484 | -0.61% | 54.4만 |
|---|
| 2026.03.26 | ₩44,418 | ₩44,765 | ₩43,991 | ₩43,991 | -0.96% | 38.3만 |
|---|
| 2026.03.25 | ₩45,219 | ₩45,279 | ₩44,778 | ₩45,085 | -0.30% | 65만 |
|---|
| 2026.03.24 | ₩44,205 | ₩44,792 | ₩44,087 | ₩44,538 | +0.75% | 66.7만 |
|---|
| 2026.03.23 | ₩44,738 | ₩45,379 | ₩44,472 | ₩44,805 | +0.15% | 80.6만 |
|---|
| 2026.03.20 | ₩45,019 | ₩45,025 | ₩43,511 | ₩43,751 | -2.82% | 83.2만 |
|---|
| 2026.03.19 | ₩44,472 | ₩45,499 | ₩44,418 | ₩45,265 | +1.79% | 55.4만 |
|---|
| 2026.03.18 | ₩45,966 | ₩45,993 | ₩45,305 | ₩45,379 | -1.28% | 37.3만 |
|---|
| 2026.03.17 | ₩46,406 | ₩46,473 | ₩46,139 | ₩46,193 | -0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩45,833 | ₩46,219 | ₩45,792 | ₩46,073 | +0.52% | 49.7만 |
|---|
| 2026.03.13 | ₩45,979 | ₩46,166 | ₩45,205 | ₩45,285 | -1.51% | 69만 |
|---|
| 2026.03.12 | ₩46,206 | ₩46,206 | ₩45,556 | ₩45,792 | -0.90% | 33.3만 |
|---|
| 2026.03.11 | ₩46,460 | ₩46,753 | ₩46,300 | ₩46,593 | +0.29% | 35.5만 |
|---|
| 2026.03.10 | ₩46,980 | ₩47,514 | ₩46,660 | ₩46,780 | -0.43% | 63.7만 |
|---|
| 2026.03.09 | ₩45,432 | ₩46,673 | ₩45,045 | ₩46,480 | +2.31% | 73.3만 |
|---|
| 2026.03.06 | ₩45,606 | ₩46,326 | ₩45,559 | ₩46,139 | +1.17% | 52.7만 |
|---|
| 2026.03.05 | ₩46,753 | ₩46,980 | ₩46,006 | ₩46,473 | -0.60% | 53.1만 |
|---|
| 2026.03.04 | ₩47,153 | ₩47,472 | ₩46,960 | ₩47,367 | +0.45% | 55.3만 |
|---|
| 2026.03.03 | ₩46,073 | ₩46,840 | ₩45,566 | ₩46,593 | +1.13% | 147만 |
|---|
| 2026.03.02 | ₩47,807 | ₩48,301 | ₩47,767 | ₩48,127 | +0.67% | 62.4만 |
|---|
| 2026.02.27 | ₩49,208 | ₩49,366 | ₩49,028 | ₩49,115 | -0.19% | 41.6만 |
|---|
| 2026.02.26 | ₩49,462 | ₩49,462 | ₩49,008 | ₩49,382 | -0.16% | 67.9만 |
|---|
| 2026.02.25 | ₩49,021 | ₩49,288 | ₩48,948 | ₩49,248 | +0.46% | 61만 |
|---|
| 2026.02.24 | ₩48,474 | ₩48,881 | ₩48,421 | ₩48,768 | +0.61% | 124.7만 |
|---|
| 2026.02.23 | ₩48,861 | ₩48,948 | ₩48,501 | ₩48,648 | -0.44% | 48.4만 |
|---|
| 2026.02.20 | ₩48,568 | ₩49,068 | ₩48,548 | ₩49,048 | +0.99% | 49.6만 |
|---|
| 2026.02.19 | ₩48,301 | ₩48,541 | ₩48,234 | ₩48,541 | +0.50% | 89만 |
|---|
| 2026.02.18 | ₩48,688 | ₩48,988 | ₩48,581 | ₩48,768 | +0.16% | 128.6만 |
|---|
| 2026.02.17 | ₩48,101 | ₩48,501 | ₩47,881 | ₩48,488 | +0.80% | 58.6만 |
|---|
| 2026.02.13 | ₩48,461 | ₩48,621 | ₩48,194 | ₩48,568 | +0.22% | 56.7만 |
|---|
| 2026.02.12 | ₩49,021 | ₩49,048 | ₩48,234 | ₩48,368 | -1.33% | 55.8만 |
|---|
| 2026.02.11 | ₩48,955 | ₩49,048 | ₩48,561 | ₩48,968 | +0.03% | 102.4만 |
|---|
| 2026.02.10 | ₩49,008 | ₩49,025 | ₩48,768 | ₩48,835 | -0.35% | 61.5만 |
|---|
| 2026.02.09 | ₩48,434 | ₩48,936 | ₩48,408 | ₩48,901 | +0.96% | 88.9만 |
|---|
| 2026.02.06 | ₩47,660 | ₩48,087 | ₩47,620 | ₩48,061 | +0.84% | 86.6만 |
|---|
| 2026.02.05 | ₩47,247 | ₩47,487 | ₩46,900 | ₩46,940 | -0.65% | 48만 |
|---|
| 2026.02.04 | ₩48,074 | ₩48,074 | ₩47,387 | ₩47,660 | -0.86% | 96.6만 |
|---|
| 2026.02.03 | ₩48,554 | ₩48,554 | ₩47,647 | ₩48,021 | -1.10% | 109.4만 |
|---|
| 2026.02.02 | ₩48,274 | ₩48,660 | ₩48,274 | ₩48,635 | +0.75% | 46.9만 |
|---|
| 2026.01.30 | ₩48,594 | ₩48,715 | ₩48,074 | ₩48,221 | -0.77% | 63.8만 |
|---|
| 2026.01.29 | ₩48,981 | ₩48,981 | ₩48,174 | ₩48,768 | -0.44% | 62.1만 |
|---|
| 2026.01.28 | ₩48,795 | ₩48,795 | ₩48,448 | ₩48,608 | -0.38% | 55.7만 |
|---|
| 2026.01.27 | ₩49,035 | ₩49,328 | ₩48,981 | ₩49,195 | +0.33% | 57.8만 |
|---|
| 2026.01.26 | ₩48,528 | ₩48,675 | ₩48,514 | ₩48,594 | +0.14% | 46.5만 |
|---|
| 2026.01.23 | ₩48,074 | ₩48,448 | ₩47,974 | ₩48,434 | +0.75% | 84.5만 |
|---|
| 2026.01.22 | ₩48,314 | ₩48,314 | ₩47,967 | ₩48,127 | -0.39% | 56.7만 |
|---|
| 2026.01.21 | ₩47,821 | ₩48,161 | ₩47,500 | ₩48,034 | +0.45% | 106.9만 |
|---|
| 2026.01.20 | ₩47,741 | ₩48,107 | ₩47,660 | ₩47,741 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩48,648 | ₩48,648 | ₩48,374 | ₩48,635 | -0.03% | 47만 |
|---|
| 2026.01.15 | ₩48,621 | ₩48,644 | ₩48,441 | ₩48,488 | -0.27% | 79.7만 |
|---|
| 2026.01.14 | ₩48,461 | ₩48,474 | ₩48,214 | ₩48,394 | -0.14% | 59.7만 |
|---|
| 2026.01.13 | ₩48,608 | ₩48,608 | ₩48,274 | ₩48,421 | -0.38% | 55.8만 |
|---|
| 2026.01.12 | ₩48,541 | ₩48,728 | ₩48,522 | ₩48,728 | +0.38% | 63.6만 |
|---|
| 2026.01.09 | ₩48,047 | ₩48,354 | ₩48,021 | ₩48,328 | +0.58% | 43만 |
|---|
| 2026.01.08 | ₩47,701 | ₩47,821 | ₩47,647 | ₩47,821 | +0.25% | 57.6만 |
|---|
| 2026.01.07 | ₩47,954 | ₩47,954 | ₩47,721 | ₩47,781 | -0.36% | 45.9만 |
|---|
| 2026.01.06 | ₩47,914 | ₩48,015 | ₩47,814 | ₩47,941 | +0.06% | 55.1만 |
|---|
| 2026.01.05 | ₩47,354 | ₩47,827 | ₩47,340 | ₩47,807 | +0.96% | 99.8만 |
|---|
| 2026.01.02 | ₩47,007 | ₩47,067 | ₩46,807 | ₩47,047 | +0.09% | 53.8만 |
|---|
| 2025.12.31 | ₩46,660 | ₩46,660 | ₩46,380 | ₩46,460 | -0.43% | 46.5만 |
|---|
| 2025.12.30 | ₩46,700 | ₩46,807 | ₩46,646 | ₩46,646 | -0.11% | 46만 |
|---|
| 2025.12.29 | ₩46,540 | ₩46,646 | ₩46,426 | ₩46,526 | -0.03% | 86.8만 |
|---|
| 2025.12.26 | ₩46,726 | ₩46,807 | ₩46,646 | ₩46,807 | +0.17% | 29.3만 |
|---|
| 2025.12.24 | ₩46,780 | ₩46,847 | ₩46,760 | ₩46,780 | 0.00% | 28.6만 |
|---|
| 2025.12.23 | ₩46,713 | ₩46,787 | ₩46,666 | ₩46,780 | +0.14% | 72.2만 |
|---|
| 2025.12.22 | ₩46,433 | ₩46,593 | ₩46,366 | ₩46,593 | +0.34% | 48.8만 |
|---|
| 2025.12.19 | ₩46,446 | ₩46,620 | ₩46,406 | ₩46,473 | +0.06% | 55.7만 |
|---|
| 2025.12.18 | ₩46,219 | ₩46,406 | ₩46,093 | ₩46,219 | 0.00% | 67.3만 |
|---|
| 2025.12.17 | ₩46,046 | ₩46,126 | ₩45,712 | ₩45,752 | -0.64% | 64.4만 |
|---|
| 2025.12.16 | ₩46,193 | ₩46,259 | ₩46,006 | ₩46,166 | -0.06% | 50만 |
|---|
| 2025.12.15 | ₩46,500 | ₩46,526 | ₩46,293 | ₩46,366 | -0.29% | 36.9만 |
|---|
| 2025.12.12 | ₩46,406 | ₩46,433 | ₩45,899 | ₩46,086 | -0.69% | 29.2만 |
|---|
| 2025.12.11 | ₩46,259 | ₩46,426 | ₩46,179 | ₩46,393 | +0.29% | 45.2만 |
|---|
| 2025.12.10 | ₩45,752 | ₩46,246 | ₩45,672 | ₩46,193 | +0.96% | 67.9만 |
|---|
| 2025.12.09 | ₩45,833 | ₩45,919 | ₩45,718 | ₩45,726 | -0.23% | 27.1만 |
|---|
| 2025.12.08 | ₩45,953 | ₩45,953 | ₩45,739 | ₩45,886 | -0.15% | 23만 |
|---|
| 2025.12.05 | ₩46,166 | ₩46,179 | ₩45,866 | ₩45,913 | -0.55% | 30.2만 |
|---|
| 2025.12.04 | ₩46,286 | ₩46,286 | ₩45,993 | ₩46,126 | -0.35% | 33.4만 |
|---|
| 2025.12.03 | ₩45,859 | ₩46,039 | ₩45,779 | ₩46,033 | +0.38% | 36만 |
|---|
| 2025.12.02 | ₩45,672 | ₩45,686 | ₩45,512 | ₩45,686 | +0.03% | 28.5만 |
|---|
| 2025.12.01 | ₩45,619 | ₩45,813 | ₩45,559 | ₩45,606 | -0.03% | 16.7만 |
|---|
| 2025.11.28 | ₩45,792 | ₩45,893 | ₩45,712 | ₩45,886 | +0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩45,512 | ₩45,846 | ₩45,512 | ₩45,792 | +0.62% | 23.1만 |
|---|
| 2025.11.25 | ₩44,899 | ₩45,219 | ₩44,698 | ₩45,219 | +0.71% | 43.9만 |
|---|
| 2025.11.24 | ₩44,592 | ₩44,725 | ₩44,458 | ₩44,632 | +0.09% | 32.5만 |
|---|
| 2025.11.21 | ₩44,432 | ₩44,725 | ₩44,165 | ₩44,605 | +0.39% | 43.7만 |
|---|
| 2025.11.20 | ₩45,125 | ₩45,125 | ₩44,005 | ₩44,071 | -2.34% | 29.2만 |
|---|
| 2025.11.19 | ₩44,645 | ₩44,812 | ₩44,390 | ₩44,605 | -0.09% | 36만 |
|---|
| 2025.11.18 | ₩44,752 | ₩44,872 | ₩44,458 | ₩44,738 | -0.03% | 43.3만 |
|---|
| 2025.11.17 | ₩45,552 | ₩45,712 | ₩45,139 | ₩45,325 | -0.50% | 21.9만 |
|---|
| 2025.11.14 | ₩45,686 | ₩46,019 | ₩45,619 | ₩45,939 | +0.55% | 19.2만 |
|---|
| 2025.11.13 | ₩46,620 | ₩46,625 | ₩46,046 | ₩46,139 | -1.03% | 37.1만 |
|---|
| 2025.11.12 | ₩46,500 | ₩46,686 | ₩46,500 | ₩46,686 | +0.40% | 22.3만 |
|---|
| 2025.11.11 | ₩46,086 | ₩46,340 | ₩46,086 | ₩46,246 | +0.35% | 24.8만 |
|---|
| 2025.11.10 | ₩45,792 | ₩45,993 | ₩45,632 | ₩45,993 | +0.44% | 27.6만 |
|---|
| 2025.11.07 | ₩45,245 | ₩45,566 | ₩45,083 | ₩45,566 | +0.71% | 23.5만 |
|---|
| 2025.11.06 | ₩45,566 | ₩45,566 | ₩45,219 | ₩45,325 | -0.53% | 25만 |
|---|
| 2025.11.05 | ₩45,285 | ₩45,606 | ₩45,259 | ₩45,552 | +0.59% | 39.8만 |
|---|
| 2025.11.04 | ₩45,232 | ₩45,472 | ₩45,185 | ₩45,219 | -0.03% | 25.5만 |
|---|
| 2025.11.03 | ₩45,726 | ₩45,772 | ₩45,592 | ₩45,739 | +0.03% | 22.1만 |
|---|
| 2025.10.31 | ₩45,699 | ₩45,699 | ₩45,399 | ₩45,619 | -0.18% | 34.1만 |
|---|
| 2025.10.30 | ₩45,592 | ₩45,846 | ₩45,552 | ₩45,686 | +0.20% | 30.6만 |
|---|
| 2025.10.29 | ₩46,046 | ₩46,086 | ₩45,632 | ₩45,873 | -0.38% | 43.7만 |
|---|
| 2025.10.28 | ₩46,139 | ₩46,266 | ₩46,059 | ₩46,179 | +0.09% | 29만 |
|---|
| 2025.10.27 | ₩46,099 | ₩46,126 | ₩45,985 | ₩46,126 | +0.06% | 16.3만 |
|---|
| 2025.10.24 | ₩45,752 | ₩45,806 | ₩45,699 | ₩45,779 | +0.06% | 20.3만 |
|---|
| 2025.10.23 | ₩45,539 | ₩45,752 | ₩45,539 | ₩45,726 | +0.41% | 31.6만 |
|---|
| 2025.10.22 | ₩45,526 | ₩45,592 | ₩45,152 | ₩45,339 | -0.41% | 49.7만 |
|---|
| 2025.10.21 | ₩45,806 | ₩45,806 | ₩45,592 | ₩45,632 | -0.38% | 28.9만 |
|---|
| 2025.10.20 | ₩45,779 | ₩46,019 | ₩45,779 | ₩46,006 | +0.50% | 20.5만 |
|---|
| 2025.10.17 | ₩45,339 | ₩45,504 | ₩45,219 | ₩45,499 | +0.35% | 20.3만 |
|---|
| 2025.10.16 | ₩45,512 | ₩45,632 | ₩45,299 | ₩45,499 | -0.03% | 22.9만 |
|---|
| 2025.10.15 | ₩45,219 | ₩45,312 | ₩44,899 | ₩45,192 | -0.06% | 17만 |
|---|
| 2025.10.14 | ₩44,552 | ₩45,139 | ₩44,445 | ₩45,005 | +1.02% | 28만 |
|---|
| 2025.10.13 | ₩44,765 | ₩44,952 | ₩44,685 | ₩44,939 | +0.39% | 35.8만 |
|---|
| 2025.10.10 | ₩45,325 | ₩45,325 | ₩44,425 | ₩44,472 | -1.88% | 38만 |
|---|