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 | ₩48,553 | ₩48,687 | ₩48,473 | ₩48,673 | +0.25% | 19만 |
| 2026.10.08 | ₩48,219 | ₩48,406 | ₩48,026 | ₩48,260 | +0.08% | 32.6만 |
| 2026.10.07 | ₩48,313 | ₩48,540 | ₩48,166 | ₩48,500 | +0.39% | 31.8만 |
| 2026.10.06 | ₩49,314 | ₩49,334 | ₩49,114 | ₩49,127 | -0.38% | 23만 |
| 2026.10.05 | ₩48,860 | ₩49,181 | ₩48,780 | ₩49,141 | +0.57% | 26만 |
| 2026.10.02 | ₩48,847 | ₩49,141 | ₩48,767 | ₩49,020 | +0.36% | 33.6만 |
| 2026.10.01 | ₩48,794 | ₩48,847 | ₩48,249 | ₩48,446 | -0.71% | 47.4만 |
| 2026.09.30 | ₩49,421 | ₩49,441 | ₩48,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,000 |
| -0.85% |
| 57.4만 |
| 2026.09.29 | ₩49,247 | ₩49,361 | ₩48,967 | ₩49,274 | +0.05% | 42.9만 |
|---|
| 2026.09.28 | ₩49,301 | ₩49,621 | ₩49,127 | ₩49,328 | +0.05% | 25.3만 |
|---|
| 2026.09.25 | ₩49,434 | ₩49,635 | ₩49,221 | ₩49,621 | +0.38% | 29.4만 |
|---|
| 2026.09.24 | ₩49,087 | ₩49,328 | ₩48,847 | ₩49,167 | +0.16% | 45.7만 |
|---|
| 2026.09.23 | ₩49,675 | ₩49,675 | ₩49,241 | ₩49,394 | -0.56% | 38.2만 |
|---|
| 2026.09.22 | ₩49,968 | ₩50,142 | ₩49,728 | ₩50,075 | +0.21% | 31.3만 |
|---|
| 2026.09.21 | ₩49,768 | ₩49,882 | ₩49,501 | ₩49,821 | +0.11% | 68.2만 |
|---|
| 2026.09.18 | ₩49,234 | ₩49,274 | ₩49,074 | ₩49,261 | +0.05% | 26.2만 |
|---|
| 2026.09.17 | ₩49,781 | ₩49,808 | ₩49,621 | ₩49,701 | -0.16% | 21.2만 |
|---|
| 2026.09.16 | ₩49,514 | ₩49,635 | ₩48,860 | ₩49,181 | -0.67% | 26.6만 |
|---|
| 2026.09.15 | ₩49,328 | ₩49,328 | ₩49,061 | ₩49,167 | -0.32% | 32.6만 |
|---|
| 2026.09.14 | ₩49,461 | ₩49,755 | ₩49,301 | ₩49,541 | +0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩50,088 | ₩50,088 | ₩49,888 | ₩49,982 | -0.21% | 31만 |
|---|
| 2026.09.10 | ₩49,501 | ₩49,701 | ₩49,421 | ₩49,434 | -0.13% | 44.1만 |
|---|
| 2026.09.09 | ₩50,062 | ₩50,088 | ₩49,721 | ₩49,741 | -0.64% | 36.7만 |
|---|
| 2026.09.08 | ₩50,582 | ₩50,636 | ₩50,389 | ₩50,422 | -0.32% | 28.7만 |
|---|
| 2026.09.04 | ₩50,355 | ₩50,636 | ₩50,315 | ₩50,502 | +0.29% | 27.7만 |
|---|
| 2026.09.03 | ₩50,369 | ₩50,553 | ₩50,182 | ₩50,502 | +0.27% | 67.5만 |
|---|
| 2026.09.02 | ₩49,888 | ₩49,975 | ₩49,808 | ₩49,942 | +0.11% | 33.3만 |
|---|
| 2026.09.01 | ₩50,115 | ₩50,182 | ₩49,701 | ₩49,795 | -0.64% | 46.9만 |
|---|
| 2026.08.31 | ₩50,823 | ₩50,836 | ₩50,375 | ₩50,502 | -0.63% | 31.5만 |
|---|
| 2026.08.28 | ₩51,063 | ₩51,570 | ₩50,622 | ₩50,689 | -0.73% | 42.3만 |
|---|
| 2026.08.27 | ₩50,823 | ₩50,823 | ₩50,614 | ₩50,769 | -0.11% | 30.4만 |
|---|
| 2026.08.26 | ₩51,090 | ₩51,176 | ₩50,836 | ₩50,863 | -0.44% | 31만 |
|---|
| 2026.08.25 | ₩50,983 | ₩51,090 | ₩50,876 | ₩51,090 | +0.21% | 26.5만 |
|---|
| 2026.08.24 | ₩50,716 | ₩50,796 | ₩50,569 | ₩50,756 | +0.08% | 27.5만 |
|---|
| 2026.08.21 | ₩50,769 | ₩50,823 | ₩50,696 | ₩50,729 | -0.08% | 31.7만 |
|---|
| 2026.08.20 | ₩50,342 | ₩50,582 | ₩50,315 | ₩50,422 | +0.16% | 31.8만 |
|---|
| 2026.08.19 | ₩50,636 | ₩50,683 | ₩50,409 | ₩50,509 | -0.25% | 29.7만 |
|---|
| 2026.08.18 | ₩50,582 | ₩50,662 | ₩50,322 | ₩50,355 | -0.45% | 41.9만 |
|---|
| 2026.08.17 | ₩51,143 | ₩51,190 | ₩50,976 | ₩51,023 | -0.23% | 29.1만 |
|---|
| 2026.08.14 | ₩51,290 | ₩51,290 | ₩51,090 | ₩51,143 | -0.29% | 32.5만 |
|---|
| 2026.08.13 | ₩51,196 | ₩51,330 | ₩51,143 | ₩51,223 | +0.05% | 34.9만 |
|---|
| 2026.08.12 | ₩51,290 | ₩51,290 | ₩51,036 | ₩51,130 | -0.31% | 79만 |
|---|
| 2026.08.11 | ₩51,076 | ₩51,156 | ₩50,849 | ₩50,903 | -0.34% | 22만 |
|---|
| 2026.08.10 | ₩51,023 | ₩51,043 | ₩50,876 | ₩50,876 | -0.29% | 30.7만 |
|---|
| 2026.08.07 | ₩51,090 | ₩51,103 | ₩50,816 | ₩50,983 | -0.21% | 31.3만 |
|---|
| 2026.08.06 | ₩50,302 | ₩50,529 | ₩50,202 | ₩50,262 | -0.08% | 21.6만 |
|---|
| 2026.08.05 | ₩50,542 | ₩50,569 | ₩50,262 | ₩50,266 | -0.55% | 43.3만 |
|---|
| 2026.08.04 | ₩49,955 | ₩50,222 | ₩49,902 | ₩50,149 | +0.39% | 27.4만 |
|---|
| 2026.08.03 | ₩49,328 | ₩49,595 | ₩49,287 | ₩49,574 | +0.50% | 25.3만 |
|---|
| 2026.07.31 | ₩49,368 | ₩49,394 | ₩48,847 | ₩49,301 | -0.14% | 29.4만 |
|---|
| 2026.07.30 | ₩48,874 | ₩49,394 | ₩48,767 | ₩49,314 | +0.90% | 72.2만 |
|---|
| 2026.07.29 | ₩48,246 | ₩48,727 | ₩47,846 | ₩47,966 | -0.58% | 55.5만 |
|---|
| 2026.07.28 | ₩48,019 | ₩48,446 | ₩48,006 | ₩48,313 | +0.61% | 58.8만 |
|---|
| 2026.07.27 | ₩48,740 | ₩48,753 | ₩48,233 | ₩48,420 | -0.66% | 31.7만 |
|---|
| 2026.07.24 | ₩48,313 | ₩48,573 | ₩48,199 | ₩48,286 | -0.06% | 39.6만 |
|---|
| 2026.07.23 | ₩48,046 | ₩48,233 | ₩47,839 | ₩47,966 | -0.17% | 42.4만 |
|---|
| 2026.07.22 | ₩48,740 | ₩48,847 | ₩48,707 | ₩48,727 | -0.03% | 39.4만 |
|---|
| 2026.07.21 | ₩48,433 | ₩48,814 | ₩48,281 | ₩48,780 | +0.72% | 30.7만 |
|---|
| 2026.07.20 | ₩48,286 | ₩48,329 | ₩47,939 | ₩47,993 | -0.61% | 34.3만 |
|---|
| 2026.07.17 | ₩47,993 | ₩48,446 | ₩47,939 | ₩48,300 | +0.64% | 37.7만 |
|---|
| 2026.07.16 | ₩48,513 | ₩48,840 | ₩48,420 | ₩48,633 | +0.25% | 33.7만 |
|---|
| 2026.07.15 | ₩48,887 | ₩49,020 | ₩48,553 | ₩48,967 | +0.16% | 77.6만 |
|---|
| 2026.07.14 | ₩48,780 | ₩49,007 | ₩48,600 | ₩48,633 | -0.30% | 54만 |
|---|
| 2026.07.13 | ₩48,660 | ₩48,680 | ₩48,253 | ₩48,300 | -0.74% | 42.7만 |
|---|
| 2026.07.10 | ₩48,860 | ₩49,042 | ₩48,620 | ₩48,954 | +0.19% | 30.2만 |
|---|
| 2026.07.09 | ₩48,753 | ₩49,061 | ₩48,753 | ₩48,940 | +0.38% | 41.4만 |
|---|
| 2026.07.08 | ₩48,353 | ₩48,633 | ₩48,059 | ₩48,567 | +0.44% | 67.4만 |
|---|
| 2026.07.07 | ₩49,514 | ₩49,595 | ₩48,987 | ₩49,167 | -0.70% | 28.7만 |
|---|
| 2026.07.06 | ₩49,528 | ₩49,843 | ₩49,488 | ₩49,835 | +0.62% | 33.3만 |
|---|
| 2026.07.02 | ₩49,354 | ₩49,621 | ₩48,874 | ₩49,181 | -0.35% | 36만 |
|---|
| 2026.07.01 | ₩48,647 | ₩48,834 | ₩48,492 | ₩48,527 | -0.25% | 76.2만 |
|---|
| 2026.06.30 | ₩48,673 | ₩49,101 | ₩48,627 | ₩49,101 | +0.88% | 46.6만 |
|---|
| 2026.06.29 | ₩48,740 | ₩49,167 | ₩48,513 | ₩49,154 | +0.85% | 57.6만 |
|---|
| 2026.06.26 | ₩48,433 | ₩48,800 | ₩48,393 | ₩48,553 | +0.25% | 50.4만 |
|---|
| 2026.06.25 | ₩49,047 | ₩49,101 | ₩48,620 | ₩48,847 | -0.41% | 38.9만 |
|---|
| 2026.06.24 | ₩48,273 | ₩48,580 | ₩48,213 | ₩48,486 | +0.44% | 25.9만 |
|---|
| 2026.06.23 | ₩48,460 | ₩48,807 | ₩48,433 | ₩48,513 | +0.11% | 38.8만 |
|---|
| 2026.06.22 | ₩49,608 | ₩49,728 | ₩49,448 | ₩49,568 | -0.08% | 34.3만 |
|---|
| 2026.06.18 | ₩49,501 | ₩49,621 | ₩49,421 | ₩49,541 | +0.08% | 33.2만 |
|---|
| 2026.06.17 | ₩49,768 | ₩49,875 | ₩48,974 | ₩49,007 | -1.53% | 49.8만 |
|---|
| 2026.06.16 | ₩49,595 | ₩49,635 | ₩49,274 | ₩49,274 | -0.65% | 38.6만 |
|---|
| 2026.06.15 | ₩49,621 | ₩49,648 | ₩49,341 | ₩49,421 | -0.40% | 41.1만 |
|---|
| 2026.06.12 | ₩48,727 | ₩49,020 | ₩48,567 | ₩48,914 | +0.38% | 40.8만 |
|---|
| 2026.06.11 | ₩47,779 | ₩48,907 | ₩47,659 | ₩48,860 | +2.26% | 59.7만 |
|---|
| 2026.06.10 | ₩47,779 | ₩48,073 | ₩47,365 | ₩47,365 | -0.87% | 59.4만 |
|---|
| 2026.06.09 | ₩48,567 | ₩48,780 | ₩47,272 | ₩48,059 | -1.04% | 62.4만 |
|---|
| 2026.06.08 | ₩48,206 | ₩48,286 | ₩47,966 | ₩48,059 | -0.30% | 51.7만 |
|---|
| 2026.06.05 | ₩48,673 | ₩48,673 | ₩47,579 | ₩47,712 | -1.97% | 56.3만 |
|---|
| 2026.06.04 | ₩48,940 | ₩49,161 | ₩48,807 | ₩49,101 | +0.33% | 23.9만 |
|---|
| 2026.06.03 | ₩48,954 | ₩48,954 | ₩48,593 | ₩48,633 | -0.65% | 37.6만 |
|---|
| 2026.06.02 | ₩48,807 | ₩49,034 | ₩48,787 | ₩48,994 | +0.38% | 34.9만 |
|---|
| 2026.06.01 | ₩48,420 | ₩48,900 | ₩48,274 | ₩48,660 | +0.50% | 51.4만 |
|---|
| 2026.05.29 | ₩48,860 | ₩49,114 | ₩48,740 | ₩48,767 | -0.19% | 36.4만 |
|---|
| 2026.05.28 | ₩48,433 | ₩48,900 | ₩48,366 | ₩48,753 | +0.66% | 31.5만 |
|---|
| 2026.05.27 | ₩48,794 | ₩48,820 | ₩48,527 | ₩48,620 | -0.36% | 33.6만 |
|---|
| 2026.05.26 | ₩48,740 | ₩48,807 | ₩48,553 | ₩48,713 | -0.05% | 38.1만 |
|---|
| 2026.05.22 | ₩48,340 | ₩48,420 | ₩48,113 | ₩48,206 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩47,726 | ₩48,476 | ₩47,653 | ₩48,340 | +1.29% | 38.7만 |
|---|
| 2026.05.20 | ₩47,378 | ₩48,193 | ₩47,325 | ₩48,113 | +1.55% | 63.3만 |
|---|
| 2026.05.19 | ₩47,312 | ₩47,519 | ₩47,192 | ₩47,218 | -0.20% | 80.1만 |
|---|
| 2026.05.18 | ₩47,712 | ₩47,799 | ₩47,272 | ₩47,672 | -0.08% | 62.1만 |
|---|
| 2026.05.15 | ₩47,485 | ₩47,539 | ₩47,245 | ₩47,312 | -0.37% | 37.3만 |
|---|
| 2026.05.14 | ₩48,340 | ₩48,433 | ₩48,213 | ₩48,233 | -0.22% | 41만 |
|---|
| 2026.05.13 | ₩47,979 | ₩48,406 | ₩47,912 | ₩48,393 | +0.86% | 38만 |
|---|
| 2026.05.12 | ₩48,033 | ₩48,139 | ₩47,699 | ₩48,113 | +0.17% | 118.3만 |
|---|
| 2026.05.11 | ₩48,460 | ₩48,552 | ₩48,340 | ₩48,486 | +0.06% | 75.2만 |
|---|
| 2026.05.08 | ₩48,527 | ₩48,580 | ₩48,280 | ₩48,567 | +0.08% | 43.4만 |
|---|
| 2026.05.07 | ₩48,847 | ₩48,847 | ₩48,046 | ₩48,059 | -1.61% | 31.5만 |
|---|
| 2026.05.06 | ₩48,687 | ₩48,967 | ₩48,633 | ₩48,940 | +0.52% | 52만 |
|---|
| 2026.05.05 | ₩47,285 | ₩47,539 | ₩47,125 | ₩47,512 | +0.48% | 36.7만 |
|---|
| 2026.05.04 | ₩47,192 | ₩47,325 | ₩46,658 | ₩46,844 | -0.74% | 51.6만 |
|---|
| 2026.05.01 | ₩47,472 | ₩47,832 | ₩47,472 | ₩47,592 | +0.25% | 76만 |
|---|
| 2026.04.30 | ₩47,098 | ₩47,679 | ₩46,985 | ₩47,539 | +0.94% | 44.1만 |
|---|
| 2026.04.29 | ₩46,751 | ₩46,751 | ₩46,330 | ₩46,497 | -0.54% | 33.8만 |
|---|
| 2026.04.28 | ₩46,925 | ₩47,098 | ₩46,804 | ₩46,991 | +0.14% | 40.8만 |
|---|
| 2026.04.27 | ₩47,338 | ₩47,405 | ₩47,091 | ₩47,165 | -0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩47,031 | ₩47,285 | ₩46,951 | ₩47,232 | +0.43% | 37.3만 |
|---|
| 2026.04.23 | ₩47,138 | ₩47,318 | ₩46,391 | ₩46,858 | -0.59% | 43만 |
|---|
| 2026.04.22 | ₩47,445 | ₩47,459 | ₩47,165 | ₩47,325 | -0.25% | 39.1만 |
|---|
| 2026.04.21 | ₩47,952 | ₩47,959 | ₩47,065 | ₩47,085 | -1.81% | 51.5만 |
|---|
| 2026.04.20 | ₩48,326 | ₩48,326 | ₩48,026 | ₩48,320 | -0.01% | 79.1만 |
|---|
| 2026.04.17 | ₩48,727 | ₩49,020 | ₩48,513 | ₩48,607 | -0.25% | 43.2만 |
|---|
| 2026.04.16 | ₩48,219 | ₩48,219 | ₩47,659 | ₩47,819 | -0.83% | 35.1만 |
|---|
| 2026.04.15 | ₩48,126 | ₩48,139 | ₩47,899 | ₩48,086 | -0.08% | 46.4만 |
|---|
| 2026.04.14 | ₩48,153 | ₩48,313 | ₩48,033 | ₩48,300 | +0.30% | 34만 |
|---|
| 2026.04.13 | ₩47,111 | ₩47,859 | ₩47,085 | ₩47,832 | +1.53% | 38.1만 |
|---|
| 2026.04.10 | ₩47,766 | ₩47,772 | ₩47,392 | ₩47,545 | -0.46% | 25.2만 |
|---|
| 2026.04.09 | ₩47,151 | ₩47,672 | ₩46,965 | ₩47,445 | +0.62% | 42.1만 |
|---|
| 2026.04.08 | ₩47,819 | ₩47,872 | ₩47,312 | ₩47,659 | -0.34% | 35만 |
|---|
| 2026.04.07 | ₩45,376 | ₩45,803 | ₩44,975 | ₩45,803 | +0.94% | 62.4만 |
|---|
| 2026.04.06 | ₩45,656 | ₩45,917 | ₩45,576 | ₩45,790 | +0.29% | 41.2만 |
|---|
| 2026.04.02 | ₩44,909 | ₩45,843 | ₩44,809 | ₩45,630 | +1.61% | 108.1만 |
|---|
| 2026.04.01 | ₩45,897 | ₩46,230 | ₩45,730 | ₩45,963 | +0.15% | 64.6만 |
|---|
| 2026.03.31 | ₩44,375 | ₩45,149 | ₩44,176 | ₩45,149 | +1.74% | 77.3만 |
|---|
| 2026.03.30 | ₩44,028 | ₩44,028 | ₩43,440 | ₩43,587 | -1.00% | 81만 |
|---|
| 2026.03.27 | ₩43,774 | ₩44,014 | ₩43,414 | ₩43,507 | -0.61% | 54.4만 |
|---|
| 2026.03.26 | ₩44,441 | ₩44,789 | ₩44,014 | ₩44,014 | -0.96% | 38.3만 |
|---|
| 2026.03.25 | ₩45,242 | ₩45,303 | ₩44,802 | ₩45,109 | -0.30% | 65만 |
|---|
| 2026.03.24 | ₩44,228 | ₩44,815 | ₩44,110 | ₩44,562 | +0.75% | 66.7만 |
|---|
| 2026.03.23 | ₩44,762 | ₩45,403 | ₩44,495 | ₩44,829 | +0.15% | 80.6만 |
|---|
| 2026.03.20 | ₩45,042 | ₩45,049 | ₩43,534 | ₩43,774 | -2.82% | 83.2만 |
|---|
| 2026.03.19 | ₩44,495 | ₩45,523 | ₩44,441 | ₩45,289 | +1.79% | 55.4만 |
|---|
| 2026.03.18 | ₩45,990 | ₩46,017 | ₩45,329 | ₩45,403 | -1.28% | 37.3만 |
|---|
| 2026.03.17 | ₩46,431 | ₩46,497 | ₩46,164 | ₩46,217 | -0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩45,857 | ₩46,244 | ₩45,817 | ₩46,097 | +0.52% | 49.7만 |
|---|
| 2026.03.13 | ₩46,003 | ₩46,190 | ₩45,229 | ₩45,309 | -1.51% | 69만 |
|---|
| 2026.03.12 | ₩46,230 | ₩46,230 | ₩45,580 | ₩45,817 | -0.90% | 33.3만 |
|---|
| 2026.03.11 | ₩46,484 | ₩46,778 | ₩46,324 | ₩46,617 | +0.29% | 35.5만 |
|---|
| 2026.03.10 | ₩47,005 | ₩47,539 | ₩46,684 | ₩46,804 | -0.43% | 63.7만 |
|---|
| 2026.03.09 | ₩45,456 | ₩46,698 | ₩45,069 | ₩46,504 | +2.31% | 73.3만 |
|---|
| 2026.03.06 | ₩45,630 | ₩46,351 | ₩45,583 | ₩46,164 | +1.17% | 52.7만 |
|---|
| 2026.03.05 | ₩46,778 | ₩47,005 | ₩46,030 | ₩46,497 | -0.60% | 53.1만 |
|---|
| 2026.03.04 | ₩47,178 | ₩47,497 | ₩46,985 | ₩47,392 | +0.45% | 55.3만 |
|---|
| 2026.03.03 | ₩46,097 | ₩46,864 | ₩45,590 | ₩46,617 | +1.13% | 147만 |
|---|
| 2026.03.02 | ₩47,832 | ₩48,326 | ₩47,792 | ₩48,153 | +0.67% | 62.4만 |
|---|
| 2026.02.27 | ₩49,234 | ₩49,392 | ₩49,054 | ₩49,141 | -0.19% | 41.6만 |
|---|
| 2026.02.26 | ₩49,488 | ₩49,488 | ₩49,034 | ₩49,408 | -0.16% | 67.9만 |
|---|
| 2026.02.25 | ₩49,047 | ₩49,314 | ₩48,974 | ₩49,274 | +0.46% | 61만 |
|---|
| 2026.02.24 | ₩48,500 | ₩48,907 | ₩48,446 | ₩48,794 | +0.61% | 124.7만 |
|---|
| 2026.02.23 | ₩48,887 | ₩48,974 | ₩48,527 | ₩48,673 | -0.44% | 48.4만 |
|---|
| 2026.02.20 | ₩48,593 | ₩49,094 | ₩48,573 | ₩49,074 | +0.99% | 49.6만 |
|---|
| 2026.02.19 | ₩48,326 | ₩48,567 | ₩48,260 | ₩48,567 | +0.50% | 89만 |
|---|
| 2026.02.18 | ₩48,713 | ₩49,014 | ₩48,607 | ₩48,794 | +0.16% | 128.6만 |
|---|
| 2026.02.17 | ₩48,126 | ₩48,527 | ₩47,906 | ₩48,513 | +0.80% | 58.6만 |
|---|
| 2026.02.13 | ₩48,486 | ₩48,647 | ₩48,219 | ₩48,593 | +0.22% | 56.7만 |
|---|
| 2026.02.12 | ₩49,047 | ₩49,074 | ₩48,260 | ₩48,393 | -1.33% | 55.8만 |
|---|
| 2026.02.11 | ₩48,980 | ₩49,074 | ₩48,587 | ₩48,994 | +0.03% | 102.4만 |
|---|
| 2026.02.10 | ₩49,034 | ₩49,051 | ₩48,794 | ₩48,860 | -0.35% | 61.5만 |
|---|
| 2026.02.09 | ₩48,460 | ₩48,962 | ₩48,433 | ₩48,927 | +0.96% | 88.9만 |
|---|
| 2026.02.06 | ₩47,685 | ₩48,113 | ₩47,645 | ₩48,086 | +0.84% | 86.6만 |
|---|
| 2026.02.05 | ₩47,272 | ₩47,512 | ₩46,925 | ₩46,965 | -0.65% | 48만 |
|---|
| 2026.02.04 | ₩48,099 | ₩48,099 | ₩47,412 | ₩47,685 | -0.86% | 96.6만 |
|---|
| 2026.02.03 | ₩48,580 | ₩48,580 | ₩47,672 | ₩48,046 | -1.10% | 109.4만 |
|---|
| 2026.02.02 | ₩48,300 | ₩48,685 | ₩48,300 | ₩48,660 | +0.75% | 46.9만 |
|---|
| 2026.01.30 | ₩48,620 | ₩48,740 | ₩48,099 | ₩48,246 | -0.77% | 63.8만 |
|---|
| 2026.01.29 | ₩49,007 | ₩49,007 | ₩48,199 | ₩48,794 | -0.44% | 62.1만 |
|---|
| 2026.01.28 | ₩48,820 | ₩48,820 | ₩48,473 | ₩48,633 | -0.38% | 55.7만 |
|---|
| 2026.01.27 | ₩49,061 | ₩49,354 | ₩49,007 | ₩49,221 | +0.33% | 57.8만 |
|---|
| 2026.01.26 | ₩48,553 | ₩48,700 | ₩48,540 | ₩48,620 | +0.14% | 46.5만 |
|---|
| 2026.01.23 | ₩48,099 | ₩48,473 | ₩47,999 | ₩48,460 | +0.75% | 84.5만 |
|---|
| 2026.01.22 | ₩48,340 | ₩48,340 | ₩47,993 | ₩48,153 | -0.39% | 56.7만 |
|---|
| 2026.01.21 | ₩47,846 | ₩48,186 | ₩47,525 | ₩48,059 | +0.45% | 106.9만 |
|---|
| 2026.01.20 | ₩47,766 | ₩48,133 | ₩47,685 | ₩47,766 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩48,673 | ₩48,673 | ₩48,400 | ₩48,660 | -0.03% | 47만 |
|---|
| 2026.01.15 | ₩48,647 | ₩48,669 | ₩48,466 | ₩48,513 | -0.27% | 79.7만 |
|---|
| 2026.01.14 | ₩48,486 | ₩48,500 | ₩48,240 | ₩48,420 | -0.14% | 59.7만 |
|---|
| 2026.01.13 | ₩48,633 | ₩48,633 | ₩48,300 | ₩48,446 | -0.38% | 55.8만 |
|---|
| 2026.01.12 | ₩48,567 | ₩48,753 | ₩48,548 | ₩48,753 | +0.38% | 63.6만 |
|---|
| 2026.01.09 | ₩48,073 | ₩48,380 | ₩48,046 | ₩48,353 | +0.58% | 43만 |
|---|
| 2026.01.08 | ₩47,726 | ₩47,846 | ₩47,672 | ₩47,846 | +0.25% | 57.6만 |
|---|
| 2026.01.07 | ₩47,979 | ₩47,979 | ₩47,746 | ₩47,806 | -0.36% | 45.9만 |
|---|
| 2026.01.06 | ₩47,939 | ₩48,041 | ₩47,839 | ₩47,966 | +0.06% | 55.1만 |
|---|
| 2026.01.05 | ₩47,378 | ₩47,852 | ₩47,365 | ₩47,832 | +0.96% | 99.8만 |
|---|
| 2026.01.02 | ₩47,031 | ₩47,091 | ₩46,831 | ₩47,071 | +0.09% | 53.8만 |
|---|
| 2025.12.31 | ₩46,684 | ₩46,684 | ₩46,404 | ₩46,484 | -0.43% | 46.5만 |
|---|
| 2025.12.30 | ₩46,724 | ₩46,831 | ₩46,671 | ₩46,671 | -0.11% | 46만 |
|---|
| 2025.12.29 | ₩46,564 | ₩46,671 | ₩46,451 | ₩46,551 | -0.03% | 86.8만 |
|---|
| 2025.12.26 | ₩46,751 | ₩46,831 | ₩46,671 | ₩46,831 | +0.17% | 29.3만 |
|---|
| 2025.12.24 | ₩46,804 | ₩46,871 | ₩46,784 | ₩46,804 | 0.00% | 28.6만 |
|---|
| 2025.12.23 | ₩46,738 | ₩46,811 | ₩46,691 | ₩46,804 | +0.14% | 72.2만 |
|---|
| 2025.12.22 | ₩46,457 | ₩46,617 | ₩46,391 | ₩46,617 | +0.34% | 48.8만 |
|---|
| 2025.12.19 | ₩46,471 | ₩46,644 | ₩46,431 | ₩46,497 | +0.06% | 55.7만 |
|---|
| 2025.12.18 | ₩46,244 | ₩46,431 | ₩46,117 | ₩46,244 | 0.00% | 67.3만 |
|---|
| 2025.12.17 | ₩46,070 | ₩46,150 | ₩45,736 | ₩45,776 | -0.64% | 64.4만 |
|---|
| 2025.12.16 | ₩46,217 | ₩46,284 | ₩46,030 | ₩46,190 | -0.06% | 50만 |
|---|
| 2025.12.15 | ₩46,524 | ₩46,551 | ₩46,317 | ₩46,391 | -0.29% | 36.9만 |
|---|
| 2025.12.12 | ₩46,431 | ₩46,457 | ₩45,923 | ₩46,110 | -0.69% | 29.2만 |
|---|
| 2025.12.11 | ₩46,284 | ₩46,451 | ₩46,204 | ₩46,417 | +0.29% | 45.2만 |
|---|
| 2025.12.10 | ₩45,776 | ₩46,270 | ₩45,696 | ₩46,217 | +0.96% | 67.9만 |
|---|
| 2025.12.09 | ₩45,857 | ₩45,943 | ₩45,742 | ₩45,750 | -0.23% | 27.1만 |
|---|
| 2025.12.08 | ₩45,977 | ₩45,977 | ₩45,763 | ₩45,910 | -0.15% | 23만 |
|---|
| 2025.12.05 | ₩46,190 | ₩46,204 | ₩45,890 | ₩45,937 | -0.55% | 30.2만 |
|---|
| 2025.12.04 | ₩46,310 | ₩46,310 | ₩46,017 | ₩46,150 | -0.35% | 33.4만 |
|---|
| 2025.12.03 | ₩45,883 | ₩46,063 | ₩45,803 | ₩46,057 | +0.38% | 36만 |
|---|
| 2025.12.02 | ₩45,696 | ₩45,710 | ₩45,536 | ₩45,710 | +0.03% | 28.5만 |
|---|
| 2025.12.01 | ₩45,643 | ₩45,837 | ₩45,583 | ₩45,630 | -0.03% | 16.7만 |
|---|
| 2025.11.28 | ₩45,817 | ₩45,917 | ₩45,736 | ₩45,910 | +0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩45,536 | ₩45,870 | ₩45,536 | ₩45,817 | +0.62% | 23.1만 |
|---|
| 2025.11.25 | ₩44,922 | ₩45,242 | ₩44,722 | ₩45,242 | +0.71% | 43.9만 |
|---|
| 2025.11.24 | ₩44,615 | ₩44,749 | ₩44,482 | ₩44,655 | +0.09% | 32.5만 |
|---|
| 2025.11.21 | ₩44,455 | ₩44,749 | ₩44,188 | ₩44,628 | +0.39% | 43.7만 |
|---|
| 2025.11.20 | ₩45,149 | ₩45,149 | ₩44,028 | ₩44,094 | -2.34% | 29.2만 |
|---|
| 2025.11.19 | ₩44,668 | ₩44,835 | ₩44,413 | ₩44,628 | -0.09% | 36만 |
|---|
| 2025.11.18 | ₩44,775 | ₩44,895 | ₩44,482 | ₩44,762 | -0.03% | 43.3만 |
|---|
| 2025.11.17 | ₩45,576 | ₩45,736 | ₩45,162 | ₩45,349 | -0.50% | 21.9만 |
|---|
| 2025.11.14 | ₩45,710 | ₩46,043 | ₩45,643 | ₩45,963 | +0.55% | 19.2만 |
|---|
| 2025.11.13 | ₩46,644 | ₩46,650 | ₩46,070 | ₩46,164 | -1.03% | 37.1만 |
|---|
| 2025.11.12 | ₩46,524 | ₩46,711 | ₩46,524 | ₩46,711 | +0.40% | 22.3만 |
|---|
| 2025.11.11 | ₩46,110 | ₩46,364 | ₩46,110 | ₩46,270 | +0.35% | 24.8만 |
|---|
| 2025.11.10 | ₩45,817 | ₩46,017 | ₩45,656 | ₩46,017 | +0.44% | 27.6만 |
|---|
| 2025.11.07 | ₩45,269 | ₩45,590 | ₩45,106 | ₩45,590 | +0.71% | 23.5만 |
|---|
| 2025.11.06 | ₩45,590 | ₩45,590 | ₩45,242 | ₩45,349 | -0.53% | 25만 |
|---|
| 2025.11.05 | ₩45,309 | ₩45,630 | ₩45,283 | ₩45,576 | +0.59% | 39.8만 |
|---|
| 2025.11.04 | ₩45,256 | ₩45,496 | ₩45,209 | ₩45,242 | -0.03% | 25.5만 |
|---|
| 2025.11.03 | ₩45,750 | ₩45,796 | ₩45,616 | ₩45,763 | +0.03% | 22.1만 |
|---|
| 2025.10.31 | ₩45,723 | ₩45,723 | ₩45,423 | ₩45,643 | -0.18% | 34.1만 |
|---|
| 2025.10.30 | ₩45,616 | ₩45,870 | ₩45,576 | ₩45,710 | +0.20% | 30.6만 |
|---|
| 2025.10.29 | ₩46,070 | ₩46,110 | ₩45,656 | ₩45,897 | -0.38% | 43.7만 |
|---|
| 2025.10.28 | ₩46,164 | ₩46,290 | ₩46,084 | ₩46,204 | +0.09% | 29만 |
|---|
| 2025.10.27 | ₩46,124 | ₩46,150 | ₩46,009 | ₩46,150 | +0.06% | 16.3만 |
|---|
| 2025.10.24 | ₩45,776 | ₩45,830 | ₩45,723 | ₩45,803 | +0.06% | 20.3만 |
|---|
| 2025.10.23 | ₩45,563 | ₩45,776 | ₩45,563 | ₩45,750 | +0.41% | 31.6만 |
|---|
| 2025.10.22 | ₩45,550 | ₩45,616 | ₩45,176 | ₩45,363 | -0.41% | 49.7만 |
|---|
| 2025.10.21 | ₩45,830 | ₩45,830 | ₩45,616 | ₩45,656 | -0.38% | 28.9만 |
|---|
| 2025.10.20 | ₩45,803 | ₩46,043 | ₩45,803 | ₩46,030 | +0.50% | 20.5만 |
|---|
| 2025.10.17 | ₩45,363 | ₩45,528 | ₩45,242 | ₩45,523 | +0.35% | 20.3만 |
|---|
| 2025.10.16 | ₩45,536 | ₩45,656 | ₩45,323 | ₩45,523 | -0.03% | 22.9만 |
|---|
| 2025.10.15 | ₩45,242 | ₩45,336 | ₩44,922 | ₩45,216 | -0.06% | 17만 |
|---|
| 2025.10.14 | ₩44,575 | ₩45,162 | ₩44,468 | ₩45,029 | +1.02% | 28만 |
|---|
| 2025.10.13 | ₩44,789 | ₩44,975 | ₩44,708 | ₩44,962 | +0.39% | 35.8만 |
|---|
| 2025.10.10 | ₩45,349 | ₩45,349 | ₩44,448 | ₩44,495 | -1.88% | 38만 |
|---|