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 | ₩48,593 | ₩48,726 | ₩48,513 | ₩48,713 | +0.25% | 19만 |
| 2026.10.08 | ₩48,259 | ₩48,446 | ₩48,065 | ₩48,299 | +0.08% | 32.6만 |
| 2026.10.07 | ₩48,352 | ₩48,580 | ₩48,205 | ₩48,539 | +0.39% | 31.8만 |
| 2026.10.06 | ₩49,354 | ₩49,374 | ₩49,154 | ₩49,167 | -0.38% | 23만 |
| 2026.10.05 | ₩48,900 | ₩49,221 | ₩48,820 | ₩49,181 | +0.57% | 26만 |
| 2026.10.02 | ₩48,887 | ₩49,181 | ₩48,807 | ₩49,060 | +0.36% | 33.6만 |
| 2026.10.01 | ₩48,833 | ₩48,887 | ₩48,288 | ₩48,486 | -0.71% | 47.4만 |
| 2026.09.30 | ₩49,461 | ₩49,481 | ₩48,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,040 |
| -0.85% |
| 57.4만 |
| 2026.09.29 | ₩49,288 | ₩49,401 | ₩49,007 | ₩49,314 | +0.05% | 42.9만 |
|---|
| 2026.09.28 | ₩49,341 | ₩49,662 | ₩49,167 | ₩49,368 | +0.05% | 25.3만 |
|---|
| 2026.09.25 | ₩49,475 | ₩49,675 | ₩49,261 | ₩49,662 | +0.38% | 29.4만 |
|---|
| 2026.09.24 | ₩49,127 | ₩49,368 | ₩48,887 | ₩49,207 | +0.16% | 45.7만 |
|---|
| 2026.09.23 | ₩49,715 | ₩49,715 | ₩49,281 | ₩49,435 | -0.56% | 38.2만 |
|---|
| 2026.09.22 | ₩50,009 | ₩50,183 | ₩49,769 | ₩50,116 | +0.21% | 31.3만 |
|---|
| 2026.09.21 | ₩49,809 | ₩49,922 | ₩49,541 | ₩49,862 | +0.11% | 68.2만 |
|---|
| 2026.09.18 | ₩49,274 | ₩49,314 | ₩49,114 | ₩49,301 | +0.05% | 26.2만 |
|---|
| 2026.09.17 | ₩49,822 | ₩49,849 | ₩49,662 | ₩49,742 | -0.16% | 21.2만 |
|---|
| 2026.09.16 | ₩49,555 | ₩49,675 | ₩48,900 | ₩49,221 | -0.67% | 26.6만 |
|---|
| 2026.09.15 | ₩49,368 | ₩49,368 | ₩49,101 | ₩49,207 | -0.32% | 32.6만 |
|---|
| 2026.09.14 | ₩49,501 | ₩49,795 | ₩49,341 | ₩49,582 | +0.16% | 40.8만 |
|---|
| 2026.09.11 | ₩50,129 | ₩50,129 | ₩49,929 | ₩50,022 | -0.21% | 31만 |
|---|
| 2026.09.10 | ₩49,541 | ₩49,742 | ₩49,461 | ₩49,475 | -0.13% | 44.1만 |
|---|
| 2026.09.09 | ₩50,103 | ₩50,129 | ₩49,762 | ₩49,782 | -0.64% | 36.7만 |
|---|
| 2026.09.08 | ₩50,624 | ₩50,677 | ₩50,430 | ₩50,463 | -0.32% | 28.7만 |
|---|
| 2026.09.04 | ₩50,397 | ₩50,677 | ₩50,356 | ₩50,544 | +0.29% | 27.7만 |
|---|
| 2026.09.03 | ₩50,410 | ₩50,594 | ₩50,223 | ₩50,544 | +0.27% | 67.5만 |
|---|
| 2026.09.02 | ₩49,929 | ₩50,016 | ₩49,849 | ₩49,982 | +0.11% | 33.3만 |
|---|
| 2026.09.01 | ₩50,156 | ₩50,223 | ₩49,742 | ₩49,835 | -0.64% | 46.9만 |
|---|
| 2026.08.31 | ₩50,864 | ₩50,878 | ₩50,417 | ₩50,544 | -0.63% | 31.5만 |
|---|
| 2026.08.28 | ₩51,105 | ₩51,612 | ₩50,664 | ₩50,731 | -0.73% | 42.3만 |
|---|
| 2026.08.27 | ₩50,864 | ₩50,864 | ₩50,656 | ₩50,811 | -0.11% | 30.4만 |
|---|
| 2026.08.26 | ₩51,131 | ₩51,218 | ₩50,878 | ₩50,904 | -0.44% | 31만 |
|---|
| 2026.08.25 | ₩51,025 | ₩51,131 | ₩50,918 | ₩51,131 | +0.21% | 26.5만 |
|---|
| 2026.08.24 | ₩50,757 | ₩50,837 | ₩50,610 | ₩50,797 | +0.08% | 27.5만 |
|---|
| 2026.08.21 | ₩50,811 | ₩50,864 | ₩50,737 | ₩50,771 | -0.08% | 31.7만 |
|---|
| 2026.08.20 | ₩50,383 | ₩50,624 | ₩50,356 | ₩50,463 | +0.16% | 31.8만 |
|---|
| 2026.08.19 | ₩50,677 | ₩50,724 | ₩50,450 | ₩50,550 | -0.25% | 29.7만 |
|---|
| 2026.08.18 | ₩50,624 | ₩50,704 | ₩50,363 | ₩50,397 | -0.45% | 41.9만 |
|---|
| 2026.08.17 | ₩51,185 | ₩51,232 | ₩51,018 | ₩51,065 | -0.23% | 29.1만 |
|---|
| 2026.08.14 | ₩51,332 | ₩51,332 | ₩51,131 | ₩51,185 | -0.29% | 32.5만 |
|---|
| 2026.08.13 | ₩51,238 | ₩51,372 | ₩51,185 | ₩51,265 | +0.05% | 34.9만 |
|---|
| 2026.08.12 | ₩51,332 | ₩51,332 | ₩51,078 | ₩51,171 | -0.31% | 79만 |
|---|
| 2026.08.11 | ₩51,118 | ₩51,198 | ₩50,891 | ₩50,944 | -0.34% | 22만 |
|---|
| 2026.08.10 | ₩51,065 | ₩51,085 | ₩50,918 | ₩50,918 | -0.29% | 30.7만 |
|---|
| 2026.08.07 | ₩51,131 | ₩51,145 | ₩50,858 | ₩51,025 | -0.21% | 31.3만 |
|---|
| 2026.08.06 | ₩50,343 | ₩50,570 | ₩50,243 | ₩50,303 | -0.08% | 21.6만 |
|---|
| 2026.08.05 | ₩50,584 | ₩50,610 | ₩50,303 | ₩50,307 | -0.55% | 43.3만 |
|---|
| 2026.08.04 | ₩49,996 | ₩50,263 | ₩49,942 | ₩50,189 | +0.39% | 27.4만 |
|---|
| 2026.08.03 | ₩49,368 | ₩49,635 | ₩49,328 | ₩49,615 | +0.50% | 25.3만 |
|---|
| 2026.07.31 | ₩49,408 | ₩49,435 | ₩48,887 | ₩49,341 | -0.14% | 29.4만 |
|---|
| 2026.07.30 | ₩48,914 | ₩49,435 | ₩48,807 | ₩49,354 | +0.90% | 72.2만 |
|---|
| 2026.07.29 | ₩48,286 | ₩48,767 | ₩47,885 | ₩48,005 | -0.58% | 55.5만 |
|---|
| 2026.07.28 | ₩48,058 | ₩48,486 | ₩48,045 | ₩48,352 | +0.61% | 58.8만 |
|---|
| 2026.07.27 | ₩48,780 | ₩48,793 | ₩48,272 | ₩48,459 | -0.66% | 31.7만 |
|---|
| 2026.07.24 | ₩48,352 | ₩48,613 | ₩48,239 | ₩48,326 | -0.06% | 39.6만 |
|---|
| 2026.07.23 | ₩48,085 | ₩48,272 | ₩47,878 | ₩48,005 | -0.17% | 42.4만 |
|---|
| 2026.07.22 | ₩48,780 | ₩48,887 | ₩48,747 | ₩48,767 | -0.03% | 39.4만 |
|---|
| 2026.07.21 | ₩48,473 | ₩48,853 | ₩48,320 | ₩48,820 | +0.72% | 30.7만 |
|---|
| 2026.07.20 | ₩48,326 | ₩48,368 | ₩47,978 | ₩48,032 | -0.61% | 34.3만 |
|---|
| 2026.07.17 | ₩48,032 | ₩48,486 | ₩47,978 | ₩48,339 | +0.64% | 37.7만 |
|---|
| 2026.07.16 | ₩48,553 | ₩48,880 | ₩48,459 | ₩48,673 | +0.25% | 33.7만 |
|---|
| 2026.07.15 | ₩48,927 | ₩49,060 | ₩48,593 | ₩49,007 | +0.16% | 77.6만 |
|---|
| 2026.07.14 | ₩48,820 | ₩49,047 | ₩48,640 | ₩48,673 | -0.30% | 54만 |
|---|
| 2026.07.13 | ₩48,700 | ₩48,720 | ₩48,292 | ₩48,339 | -0.74% | 42.7만 |
|---|
| 2026.07.10 | ₩48,900 | ₩49,082 | ₩48,660 | ₩48,994 | +0.19% | 30.2만 |
|---|
| 2026.07.09 | ₩48,793 | ₩49,101 | ₩48,793 | ₩48,980 | +0.38% | 41.4만 |
|---|
| 2026.07.08 | ₩48,392 | ₩48,673 | ₩48,099 | ₩48,606 | +0.44% | 67.4만 |
|---|
| 2026.07.07 | ₩49,555 | ₩49,635 | ₩49,027 | ₩49,207 | -0.70% | 28.7만 |
|---|
| 2026.07.06 | ₩49,568 | ₩49,884 | ₩49,528 | ₩49,875 | +0.62% | 33.3만 |
|---|
| 2026.07.02 | ₩49,395 | ₩49,662 | ₩48,914 | ₩49,221 | -0.35% | 36만 |
|---|
| 2026.07.01 | ₩48,686 | ₩48,873 | ₩48,531 | ₩48,566 | -0.25% | 76.2만 |
|---|
| 2026.06.30 | ₩48,713 | ₩49,141 | ₩48,666 | ₩49,141 | +0.88% | 46.6만 |
|---|
| 2026.06.29 | ₩48,780 | ₩49,207 | ₩48,553 | ₩49,194 | +0.85% | 57.6만 |
|---|
| 2026.06.26 | ₩48,473 | ₩48,840 | ₩48,433 | ₩48,593 | +0.25% | 50.4만 |
|---|
| 2026.06.25 | ₩49,087 | ₩49,141 | ₩48,660 | ₩48,887 | -0.41% | 38.9만 |
|---|
| 2026.06.24 | ₩48,312 | ₩48,620 | ₩48,252 | ₩48,526 | +0.44% | 25.9만 |
|---|
| 2026.06.23 | ₩48,499 | ₩48,847 | ₩48,473 | ₩48,553 | +0.11% | 38.8만 |
|---|
| 2026.06.22 | ₩49,648 | ₩49,769 | ₩49,488 | ₩49,608 | -0.08% | 34.3만 |
|---|
| 2026.06.18 | ₩49,541 | ₩49,662 | ₩49,461 | ₩49,582 | +0.08% | 33.2만 |
|---|
| 2026.06.17 | ₩49,809 | ₩49,916 | ₩49,014 | ₩49,047 | -1.53% | 49.8만 |
|---|
| 2026.06.16 | ₩49,635 | ₩49,675 | ₩49,314 | ₩49,314 | -0.65% | 38.6만 |
|---|
| 2026.06.15 | ₩49,662 | ₩49,688 | ₩49,381 | ₩49,461 | -0.40% | 41.1만 |
|---|
| 2026.06.12 | ₩48,767 | ₩49,060 | ₩48,606 | ₩48,954 | +0.38% | 40.8만 |
|---|
| 2026.06.11 | ₩47,818 | ₩48,947 | ₩47,698 | ₩48,900 | +2.26% | 59.7만 |
|---|
| 2026.06.10 | ₩47,818 | ₩48,112 | ₩47,404 | ₩47,404 | -0.87% | 59.4만 |
|---|
| 2026.06.09 | ₩48,606 | ₩48,820 | ₩47,310 | ₩48,099 | -1.04% | 62.4만 |
|---|
| 2026.06.08 | ₩48,245 | ₩48,326 | ₩48,005 | ₩48,099 | -0.30% | 51.7만 |
|---|
| 2026.06.05 | ₩48,713 | ₩48,713 | ₩47,618 | ₩47,751 | -1.97% | 56.3만 |
|---|
| 2026.06.04 | ₩48,980 | ₩49,201 | ₩48,847 | ₩49,141 | +0.33% | 23.9만 |
|---|
| 2026.06.03 | ₩48,994 | ₩48,994 | ₩48,633 | ₩48,673 | -0.65% | 37.6만 |
|---|
| 2026.06.02 | ₩48,847 | ₩49,074 | ₩48,827 | ₩49,034 | +0.38% | 34.9만 |
|---|
| 2026.06.01 | ₩48,459 | ₩48,940 | ₩48,314 | ₩48,700 | +0.50% | 51.4만 |
|---|
| 2026.05.29 | ₩48,900 | ₩49,154 | ₩48,780 | ₩48,807 | -0.19% | 36.4만 |
|---|
| 2026.05.28 | ₩48,473 | ₩48,940 | ₩48,406 | ₩48,793 | +0.66% | 31.5만 |
|---|
| 2026.05.27 | ₩48,833 | ₩48,860 | ₩48,566 | ₩48,660 | -0.36% | 33.6만 |
|---|
| 2026.05.26 | ₩48,780 | ₩48,847 | ₩48,593 | ₩48,753 | -0.05% | 38.1만 |
|---|
| 2026.05.22 | ₩48,379 | ₩48,459 | ₩48,152 | ₩48,245 | -0.28% | 32.8만 |
|---|
| 2026.05.21 | ₩47,765 | ₩48,515 | ₩47,692 | ₩48,379 | +1.29% | 38.7만 |
|---|
| 2026.05.20 | ₩47,417 | ₩48,232 | ₩47,364 | ₩48,152 | +1.55% | 63.3만 |
|---|
| 2026.05.19 | ₩47,350 | ₩47,557 | ₩47,230 | ₩47,257 | -0.20% | 80.1만 |
|---|
| 2026.05.18 | ₩47,751 | ₩47,838 | ₩47,310 | ₩47,711 | -0.08% | 62.1만 |
|---|
| 2026.05.15 | ₩47,524 | ₩47,577 | ₩47,284 | ₩47,350 | -0.37% | 37.3만 |
|---|
| 2026.05.14 | ₩48,379 | ₩48,473 | ₩48,252 | ₩48,272 | -0.22% | 41만 |
|---|
| 2026.05.13 | ₩48,018 | ₩48,446 | ₩47,952 | ₩48,433 | +0.86% | 38만 |
|---|
| 2026.05.12 | ₩48,072 | ₩48,179 | ₩47,738 | ₩48,152 | +0.17% | 118.3만 |
|---|
| 2026.05.11 | ₩48,499 | ₩48,592 | ₩48,379 | ₩48,526 | +0.06% | 75.2만 |
|---|
| 2026.05.08 | ₩48,566 | ₩48,620 | ₩48,319 | ₩48,606 | +0.08% | 43.4만 |
|---|
| 2026.05.07 | ₩48,887 | ₩48,887 | ₩48,085 | ₩48,099 | -1.61% | 31.5만 |
|---|
| 2026.05.06 | ₩48,726 | ₩49,007 | ₩48,673 | ₩48,980 | +0.52% | 52만 |
|---|
| 2026.05.05 | ₩47,324 | ₩47,577 | ₩47,163 | ₩47,551 | +0.48% | 36.7만 |
|---|
| 2026.05.04 | ₩47,230 | ₩47,364 | ₩46,696 | ₩46,883 | -0.74% | 51.6만 |
|---|
| 2026.05.01 | ₩47,511 | ₩47,871 | ₩47,511 | ₩47,631 | +0.25% | 76만 |
|---|
| 2026.04.30 | ₩47,137 | ₩47,718 | ₩47,023 | ₩47,577 | +0.94% | 44.1만 |
|---|
| 2026.04.29 | ₩46,789 | ₩46,789 | ₩46,368 | ₩46,535 | -0.54% | 33.8만 |
|---|
| 2026.04.28 | ₩46,963 | ₩47,137 | ₩46,843 | ₩47,030 | +0.14% | 40.8만 |
|---|
| 2026.04.27 | ₩47,377 | ₩47,444 | ₩47,130 | ₩47,203 | -0.37% | 39.7만 |
|---|
| 2026.04.24 | ₩47,070 | ₩47,324 | ₩46,990 | ₩47,270 | +0.43% | 37.3만 |
|---|
| 2026.04.23 | ₩47,177 | ₩47,357 | ₩46,428 | ₩46,896 | -0.59% | 43만 |
|---|
| 2026.04.22 | ₩47,484 | ₩47,497 | ₩47,203 | ₩47,364 | -0.25% | 39.1만 |
|---|
| 2026.04.21 | ₩47,992 | ₩47,998 | ₩47,103 | ₩47,123 | -1.81% | 51.5만 |
|---|
| 2026.04.20 | ₩48,366 | ₩48,366 | ₩48,065 | ₩48,359 | -0.01% | 79.1만 |
|---|
| 2026.04.17 | ₩48,767 | ₩49,060 | ₩48,553 | ₩48,646 | -0.25% | 43.2만 |
|---|
| 2026.04.16 | ₩48,259 | ₩48,259 | ₩47,698 | ₩47,858 | -0.83% | 35.1만 |
|---|
| 2026.04.15 | ₩48,165 | ₩48,179 | ₩47,938 | ₩48,125 | -0.08% | 46.4만 |
|---|
| 2026.04.14 | ₩48,192 | ₩48,352 | ₩48,072 | ₩48,339 | +0.30% | 34만 |
|---|
| 2026.04.13 | ₩47,150 | ₩47,898 | ₩47,123 | ₩47,871 | +1.53% | 38.1만 |
|---|
| 2026.04.10 | ₩47,805 | ₩47,811 | ₩47,430 | ₩47,584 | -0.46% | 25.2만 |
|---|
| 2026.04.09 | ₩47,190 | ₩47,711 | ₩47,003 | ₩47,484 | +0.62% | 42.1만 |
|---|
| 2026.04.08 | ₩47,858 | ₩47,911 | ₩47,350 | ₩47,698 | -0.34% | 35만 |
|---|
| 2026.04.07 | ₩45,413 | ₩45,841 | ₩45,012 | ₩45,841 | +0.94% | 62.4만 |
|---|
| 2026.04.06 | ₩45,694 | ₩45,954 | ₩45,613 | ₩45,827 | +0.29% | 41.2만 |
|---|
| 2026.04.02 | ₩44,945 | ₩45,881 | ₩44,845 | ₩45,667 | +1.61% | 108.1만 |
|---|
| 2026.04.01 | ₩45,934 | ₩46,268 | ₩45,767 | ₩46,001 | +0.15% | 64.6만 |
|---|
| 2026.03.31 | ₩44,411 | ₩45,186 | ₩44,212 | ₩45,186 | +1.74% | 77.3만 |
|---|
| 2026.03.30 | ₩44,064 | ₩44,064 | ₩43,476 | ₩43,623 | -1.00% | 81만 |
|---|
| 2026.03.27 | ₩43,810 | ₩44,050 | ₩43,449 | ₩43,543 | -0.61% | 54.4만 |
|---|
| 2026.03.26 | ₩44,478 | ₩44,825 | ₩44,050 | ₩44,050 | -0.96% | 38.3만 |
|---|
| 2026.03.25 | ₩45,279 | ₩45,340 | ₩44,839 | ₩45,146 | -0.30% | 65만 |
|---|
| 2026.03.24 | ₩44,264 | ₩44,852 | ₩44,146 | ₩44,598 | +0.75% | 66.7만 |
|---|
| 2026.03.23 | ₩44,798 | ₩45,440 | ₩44,531 | ₩44,865 | +0.15% | 80.6만 |
|---|
| 2026.03.20 | ₩45,079 | ₩45,086 | ₩43,569 | ₩43,810 | -2.82% | 83.2만 |
|---|
| 2026.03.19 | ₩44,531 | ₩45,560 | ₩44,478 | ₩45,326 | +1.79% | 55.4만 |
|---|
| 2026.03.18 | ₩46,028 | ₩46,054 | ₩45,366 | ₩45,440 | -1.28% | 37.3만 |
|---|
| 2026.03.17 | ₩46,469 | ₩46,535 | ₩46,201 | ₩46,255 | -0.46% | 48.1만 |
|---|
| 2026.03.16 | ₩45,894 | ₩46,281 | ₩45,854 | ₩46,134 | +0.52% | 49.7만 |
|---|
| 2026.03.13 | ₩46,041 | ₩46,228 | ₩45,266 | ₩45,346 | -1.51% | 69만 |
|---|
| 2026.03.12 | ₩46,268 | ₩46,268 | ₩45,617 | ₩45,854 | -0.90% | 33.3만 |
|---|
| 2026.03.11 | ₩46,522 | ₩46,816 | ₩46,362 | ₩46,656 | +0.29% | 35.5만 |
|---|
| 2026.03.10 | ₩47,043 | ₩47,577 | ₩46,722 | ₩46,843 | -0.43% | 63.7만 |
|---|
| 2026.03.09 | ₩45,493 | ₩46,736 | ₩45,106 | ₩46,542 | +2.31% | 73.3만 |
|---|
| 2026.03.06 | ₩45,667 | ₩46,388 | ₩45,620 | ₩46,201 | +1.17% | 52.7만 |
|---|
| 2026.03.05 | ₩46,816 | ₩47,043 | ₩46,068 | ₩46,535 | -0.60% | 53.1만 |
|---|
| 2026.03.04 | ₩47,217 | ₩47,536 | ₩47,023 | ₩47,430 | +0.45% | 55.3만 |
|---|
| 2026.03.03 | ₩46,134 | ₩46,903 | ₩45,627 | ₩46,656 | +1.13% | 147만 |
|---|
| 2026.03.02 | ₩47,871 | ₩48,366 | ₩47,831 | ₩48,192 | +0.67% | 62.4만 |
|---|
| 2026.02.27 | ₩49,274 | ₩49,432 | ₩49,094 | ₩49,181 | -0.19% | 41.6만 |
|---|
| 2026.02.26 | ₩49,528 | ₩49,528 | ₩49,074 | ₩49,448 | -0.16% | 67.9만 |
|---|
| 2026.02.25 | ₩49,087 | ₩49,354 | ₩49,014 | ₩49,314 | +0.46% | 61만 |
|---|
| 2026.02.24 | ₩48,539 | ₩48,947 | ₩48,486 | ₩48,833 | +0.61% | 124.7만 |
|---|
| 2026.02.23 | ₩48,927 | ₩49,014 | ₩48,566 | ₩48,713 | -0.44% | 48.4만 |
|---|
| 2026.02.20 | ₩48,633 | ₩49,134 | ₩48,613 | ₩49,114 | +0.99% | 49.6만 |
|---|
| 2026.02.19 | ₩48,366 | ₩48,606 | ₩48,299 | ₩48,606 | +0.50% | 89만 |
|---|
| 2026.02.18 | ₩48,753 | ₩49,054 | ₩48,646 | ₩48,833 | +0.16% | 128.6만 |
|---|
| 2026.02.17 | ₩48,165 | ₩48,566 | ₩47,945 | ₩48,553 | +0.80% | 58.6만 |
|---|
| 2026.02.13 | ₩48,526 | ₩48,686 | ₩48,259 | ₩48,633 | +0.22% | 56.7만 |
|---|
| 2026.02.12 | ₩49,087 | ₩49,114 | ₩48,299 | ₩48,433 | -1.33% | 55.8만 |
|---|
| 2026.02.11 | ₩49,020 | ₩49,114 | ₩48,626 | ₩49,034 | +0.03% | 102.4만 |
|---|
| 2026.02.10 | ₩49,074 | ₩49,091 | ₩48,833 | ₩48,900 | -0.35% | 61.5만 |
|---|
| 2026.02.09 | ₩48,499 | ₩49,002 | ₩48,473 | ₩48,967 | +0.96% | 88.9만 |
|---|
| 2026.02.06 | ₩47,724 | ₩48,152 | ₩47,684 | ₩48,125 | +0.84% | 86.6만 |
|---|
| 2026.02.05 | ₩47,310 | ₩47,551 | ₩46,963 | ₩47,003 | -0.65% | 48만 |
|---|
| 2026.02.04 | ₩48,139 | ₩48,139 | ₩47,451 | ₩47,724 | -0.86% | 96.6만 |
|---|
| 2026.02.03 | ₩48,620 | ₩48,620 | ₩47,711 | ₩48,085 | -1.10% | 109.4만 |
|---|
| 2026.02.02 | ₩48,339 | ₩48,725 | ₩48,339 | ₩48,700 | +0.75% | 46.9만 |
|---|
| 2026.01.30 | ₩48,660 | ₩48,780 | ₩48,139 | ₩48,286 | -0.77% | 63.8만 |
|---|
| 2026.01.29 | ₩49,047 | ₩49,047 | ₩48,239 | ₩48,833 | -0.44% | 62.1만 |
|---|
| 2026.01.28 | ₩48,860 | ₩48,860 | ₩48,513 | ₩48,673 | -0.38% | 55.7만 |
|---|
| 2026.01.27 | ₩49,101 | ₩49,395 | ₩49,047 | ₩49,261 | +0.33% | 57.8만 |
|---|
| 2026.01.26 | ₩48,593 | ₩48,740 | ₩48,580 | ₩48,660 | +0.14% | 46.5만 |
|---|
| 2026.01.23 | ₩48,139 | ₩48,513 | ₩48,038 | ₩48,499 | +0.75% | 84.5만 |
|---|
| 2026.01.22 | ₩48,379 | ₩48,379 | ₩48,032 | ₩48,192 | -0.39% | 56.7만 |
|---|
| 2026.01.21 | ₩47,885 | ₩48,225 | ₩47,564 | ₩48,099 | +0.45% | 106.9만 |
|---|
| 2026.01.20 | ₩47,805 | ₩48,172 | ₩47,724 | ₩47,805 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩48,713 | ₩48,713 | ₩48,439 | ₩48,700 | -0.03% | 47만 |
|---|
| 2026.01.15 | ₩48,686 | ₩48,709 | ₩48,506 | ₩48,553 | -0.27% | 79.7만 |
|---|
| 2026.01.14 | ₩48,526 | ₩48,539 | ₩48,279 | ₩48,459 | -0.14% | 59.7만 |
|---|
| 2026.01.13 | ₩48,673 | ₩48,673 | ₩48,339 | ₩48,486 | -0.38% | 55.8만 |
|---|
| 2026.01.12 | ₩48,606 | ₩48,793 | ₩48,588 | ₩48,793 | +0.38% | 63.6만 |
|---|
| 2026.01.09 | ₩48,112 | ₩48,419 | ₩48,085 | ₩48,392 | +0.58% | 43만 |
|---|
| 2026.01.08 | ₩47,765 | ₩47,885 | ₩47,711 | ₩47,885 | +0.25% | 57.6만 |
|---|
| 2026.01.07 | ₩48,018 | ₩48,018 | ₩47,785 | ₩47,845 | -0.36% | 45.9만 |
|---|
| 2026.01.06 | ₩47,978 | ₩48,080 | ₩47,878 | ₩48,005 | +0.06% | 55.1만 |
|---|
| 2026.01.05 | ₩47,417 | ₩47,891 | ₩47,404 | ₩47,871 | +0.96% | 99.8만 |
|---|
| 2026.01.02 | ₩47,070 | ₩47,130 | ₩46,869 | ₩47,110 | +0.09% | 53.8만 |
|---|
| 2025.12.31 | ₩46,722 | ₩46,722 | ₩46,442 | ₩46,522 | -0.43% | 46.5만 |
|---|
| 2025.12.30 | ₩46,762 | ₩46,869 | ₩46,709 | ₩46,709 | -0.11% | 46만 |
|---|
| 2025.12.29 | ₩46,602 | ₩46,709 | ₩46,489 | ₩46,589 | -0.03% | 86.8만 |
|---|
| 2025.12.26 | ₩46,789 | ₩46,869 | ₩46,709 | ₩46,869 | +0.17% | 29.3만 |
|---|
| 2025.12.24 | ₩46,843 | ₩46,909 | ₩46,823 | ₩46,843 | 0.00% | 28.6만 |
|---|
| 2025.12.23 | ₩46,776 | ₩46,849 | ₩46,729 | ₩46,843 | +0.14% | 72.2만 |
|---|
| 2025.12.22 | ₩46,495 | ₩46,656 | ₩46,428 | ₩46,656 | +0.34% | 48.8만 |
|---|
| 2025.12.19 | ₩46,509 | ₩46,682 | ₩46,469 | ₩46,535 | +0.06% | 55.7만 |
|---|
| 2025.12.18 | ₩46,281 | ₩46,469 | ₩46,155 | ₩46,281 | 0.00% | 67.3만 |
|---|
| 2025.12.17 | ₩46,108 | ₩46,188 | ₩45,774 | ₩45,814 | -0.64% | 64.4만 |
|---|
| 2025.12.16 | ₩46,255 | ₩46,322 | ₩46,068 | ₩46,228 | -0.06% | 50만 |
|---|
| 2025.12.15 | ₩46,562 | ₩46,589 | ₩46,355 | ₩46,428 | -0.29% | 36.9만 |
|---|
| 2025.12.12 | ₩46,469 | ₩46,495 | ₩45,961 | ₩46,148 | -0.69% | 29.2만 |
|---|
| 2025.12.11 | ₩46,322 | ₩46,489 | ₩46,241 | ₩46,455 | +0.29% | 45.2만 |
|---|
| 2025.12.10 | ₩45,814 | ₩46,308 | ₩45,734 | ₩46,255 | +0.96% | 67.9만 |
|---|
| 2025.12.09 | ₩45,894 | ₩45,981 | ₩45,779 | ₩45,787 | -0.23% | 27.1만 |
|---|
| 2025.12.08 | ₩46,014 | ₩46,014 | ₩45,800 | ₩45,947 | -0.15% | 23만 |
|---|
| 2025.12.05 | ₩46,228 | ₩46,241 | ₩45,927 | ₩45,974 | -0.55% | 30.2만 |
|---|
| 2025.12.04 | ₩46,348 | ₩46,348 | ₩46,054 | ₩46,188 | -0.35% | 33.4만 |
|---|
| 2025.12.03 | ₩45,921 | ₩46,101 | ₩45,841 | ₩46,094 | +0.38% | 36만 |
|---|
| 2025.12.02 | ₩45,734 | ₩45,747 | ₩45,573 | ₩45,747 | +0.03% | 28.5만 |
|---|
| 2025.12.01 | ₩45,680 | ₩45,874 | ₩45,620 | ₩45,667 | -0.03% | 16.7만 |
|---|
| 2025.11.28 | ₩45,854 | ₩45,954 | ₩45,774 | ₩45,947 | +0.20% | 7.7만 |
|---|
| 2025.11.26 | ₩45,573 | ₩45,907 | ₩45,573 | ₩45,854 | +0.62% | 23.1만 |
|---|
| 2025.11.25 | ₩44,959 | ₩45,279 | ₩44,758 | ₩45,279 | +0.71% | 43.9만 |
|---|
| 2025.11.24 | ₩44,651 | ₩44,785 | ₩44,518 | ₩44,692 | +0.09% | 32.5만 |
|---|
| 2025.11.21 | ₩44,491 | ₩44,785 | ₩44,224 | ₩44,665 | +0.39% | 43.7만 |
|---|
| 2025.11.20 | ₩45,186 | ₩45,186 | ₩44,064 | ₩44,130 | -2.34% | 29.2만 |
|---|
| 2025.11.19 | ₩44,705 | ₩44,872 | ₩44,450 | ₩44,665 | -0.09% | 36만 |
|---|
| 2025.11.18 | ₩44,812 | ₩44,932 | ₩44,518 | ₩44,798 | -0.03% | 43.3만 |
|---|
| 2025.11.17 | ₩45,613 | ₩45,774 | ₩45,199 | ₩45,386 | -0.50% | 21.9만 |
|---|
| 2025.11.14 | ₩45,747 | ₩46,081 | ₩45,680 | ₩46,001 | +0.55% | 19.2만 |
|---|
| 2025.11.13 | ₩46,682 | ₩46,688 | ₩46,108 | ₩46,201 | -1.03% | 37.1만 |
|---|
| 2025.11.12 | ₩46,562 | ₩46,749 | ₩46,562 | ₩46,749 | +0.40% | 22.3만 |
|---|
| 2025.11.11 | ₩46,148 | ₩46,402 | ₩46,148 | ₩46,308 | +0.35% | 24.8만 |
|---|
| 2025.11.10 | ₩45,854 | ₩46,054 | ₩45,694 | ₩46,054 | +0.44% | 27.6만 |
|---|
| 2025.11.07 | ₩45,306 | ₩45,627 | ₩45,143 | ₩45,627 | +0.71% | 23.5만 |
|---|
| 2025.11.06 | ₩45,627 | ₩45,627 | ₩45,279 | ₩45,386 | -0.53% | 25만 |
|---|
| 2025.11.05 | ₩45,346 | ₩45,667 | ₩45,319 | ₩45,613 | +0.59% | 39.8만 |
|---|
| 2025.11.04 | ₩45,293 | ₩45,533 | ₩45,246 | ₩45,279 | -0.03% | 25.5만 |
|---|
| 2025.11.03 | ₩45,787 | ₩45,834 | ₩45,654 | ₩45,800 | +0.03% | 22.1만 |
|---|
| 2025.10.31 | ₩45,760 | ₩45,760 | ₩45,460 | ₩45,680 | -0.18% | 34.1만 |
|---|
| 2025.10.30 | ₩45,654 | ₩45,907 | ₩45,613 | ₩45,747 | +0.20% | 30.6만 |
|---|
| 2025.10.29 | ₩46,108 | ₩46,148 | ₩45,694 | ₩45,934 | -0.38% | 43.7만 |
|---|
| 2025.10.28 | ₩46,201 | ₩46,328 | ₩46,121 | ₩46,241 | +0.09% | 29만 |
|---|
| 2025.10.27 | ₩46,161 | ₩46,188 | ₩46,046 | ₩46,188 | +0.06% | 16.3만 |
|---|
| 2025.10.24 | ₩45,814 | ₩45,867 | ₩45,760 | ₩45,841 | +0.06% | 20.3만 |
|---|
| 2025.10.23 | ₩45,600 | ₩45,814 | ₩45,600 | ₩45,787 | +0.41% | 31.6만 |
|---|
| 2025.10.22 | ₩45,587 | ₩45,654 | ₩45,213 | ₩45,400 | -0.41% | 49.7만 |
|---|
| 2025.10.21 | ₩45,867 | ₩45,867 | ₩45,654 | ₩45,694 | -0.38% | 28.9만 |
|---|
| 2025.10.20 | ₩45,841 | ₩46,081 | ₩45,841 | ₩46,068 | +0.50% | 20.5만 |
|---|
| 2025.10.17 | ₩45,400 | ₩45,565 | ₩45,279 | ₩45,560 | +0.35% | 20.3만 |
|---|
| 2025.10.16 | ₩45,573 | ₩45,694 | ₩45,360 | ₩45,560 | -0.03% | 22.9만 |
|---|
| 2025.10.15 | ₩45,279 | ₩45,373 | ₩44,959 | ₩45,253 | -0.06% | 17만 |
|---|
| 2025.10.14 | ₩44,611 | ₩45,199 | ₩44,504 | ₩45,066 | +1.02% | 28만 |
|---|
| 2025.10.13 | ₩44,825 | ₩45,012 | ₩44,745 | ₩44,999 | +0.39% | 35.8만 |
|---|
| 2025.10.10 | ₩45,386 | ₩45,386 | ₩44,484 | ₩44,531 | -1.88% | 38만 |
|---|