시장 데이터를 불러오는 중
전체 종목
Capital Group International Focus Equity ETF 과거 주가
Capital Group International Focus Equity ETF · CGXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group International Focus Equity ETF · CGXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,494 | ₩45,574 | ₩45,326 | ₩45,561 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,453 | ₩45,574 | ₩44,964 | ₩45,132 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,909 | ₩46,110 | ₩45,668 | ₩45,989 | +0.18% | 80만 |
| 2026.10.06 | ₩46,807 | ₩46,847 | ₩46,525 | ₩46,525 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,566 | ₩46,941 | ₩46,458 | ₩46,887 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,231 | ₩46,619 | ₩46,197 | ₩46,512 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,936 | ₩46,030 | ₩45,534 | ₩45,842 | -0.20% | 160만 |
| 2026.09.30 | ₩46,659 | ₩46,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,949 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,311 | ₩46,700 | ₩46,204 | ₩46,579 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,385 | ₩46,525 | ₩45,969 | ₩46,298 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,740 | ₩47,021 | ₩46,552 | ₩46,887 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,539 | ₩46,693 | ₩46,177 | ₩46,391 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,464 | ₩47,517 | ₩46,854 | ₩47,035 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,490 | ₩48,053 | ₩47,477 | ₩47,986 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩47,155 | ₩47,591 | ₩47,062 | ₩47,544 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,592 | ₩46,619 | ₩46,264 | ₩46,566 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,834 | ₩47,008 | ₩46,780 | ₩46,914 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,338 | ₩46,485 | ₩45,534 | ₩45,909 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,244 | ₩46,244 | ₩45,869 | ₩45,976 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩46,070 | ₩46,345 | ₩45,788 | ₩45,989 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,397 | ₩47,423 | ₩47,182 | ₩47,330 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩47,035 | ₩47,169 | ₩46,720 | ₩46,726 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,866 | ₩48,056 | ₩47,591 | ₩47,732 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩48,040 | ₩48,241 | ₩47,986 | ₩48,013 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,954 | ₩47,356 | ₩46,954 | ₩47,249 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,592 | ₩46,914 | ₩46,378 | ₩46,914 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩46,083 | ₩46,331 | ₩46,056 | ₩46,284 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,405 | ₩46,499 | ₩45,969 | ₩46,110 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩47,021 | ₩47,102 | ₩46,633 | ₩46,740 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,464 | ₩47,464 | ₩46,793 | ₩46,914 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,236 | ₩47,356 | ₩47,108 | ₩47,356 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩47,182 | ₩47,323 | ₩47,035 | ₩47,129 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,981 | ₩47,249 | ₩46,907 | ₩47,209 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,767 | ₩46,767 | ₩46,452 | ₩46,619 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,954 | ₩47,182 | ₩46,914 | ₩47,088 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,432 | ₩46,673 | ₩46,311 | ₩46,579 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,592 | ₩46,700 | ₩46,298 | ₩46,499 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,753 | ₩46,834 | ₩46,257 | ₩46,324 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,383 | ₩47,631 | ₩47,356 | ₩47,397 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,289 | ₩47,457 | ₩47,082 | ₩47,182 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,196 | ₩47,342 | ₩47,075 | ₩47,182 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,276 | ₩47,363 | ₩47,064 | ₩47,169 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,780 | ₩46,928 | ₩46,512 | ₩46,700 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,499 | ₩46,626 | ₩46,385 | ₩46,525 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,633 | ₩46,793 | ₩46,284 | ₩46,646 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩46,056 | ₩46,465 | ₩45,829 | ₩46,056 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,432 | ₩46,700 | ₩46,278 | ₩46,338 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,614 | ₩46,298 | ₩45,614 | ₩46,244 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,904 | ₩45,206 | ₩44,676 | ₩45,172 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,319 | ₩45,427 | ₩44,489 | ₩44,850 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,274 | ₩45,125 | ₩44,261 | ₩45,092 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,738 | ₩44,455 | ₩43,276 | ₩43,457 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,886 | ₩44,207 | ₩43,571 | ₩44,060 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,877 | ₩44,984 | ₩44,127 | ₩44,542 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,837 | ₩45,025 | ₩44,489 | ₩44,556 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,951 | ₩45,226 | ₩44,703 | ₩45,038 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,252 | ₩45,574 | ₩45,252 | ₩45,333 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩45,118 | ₩45,648 | ₩45,011 | ₩45,574 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,623 | ₩44,810 | ₩44,381 | ₩44,435 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,979 | ₩44,696 | ₩43,678 | ₩44,408 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩45,118 | ₩45,239 | ₩44,810 | ₩44,944 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,922 | ₩45,969 | ₩45,212 | ₩45,735 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,802 | ₩45,989 | ₩45,661 | ₩45,735 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,668 | ₩45,695 | ₩44,964 | ₩45,045 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩46,016 | ₩46,284 | ₩45,762 | ₩46,137 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,668 | ₩46,164 | ₩45,547 | ₩45,976 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,891 | ₩45,373 | ₩44,649 | ₩45,346 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,963 | ₩45,963 | ₩45,172 | ₩45,373 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,391 | ₩46,552 | ₩46,298 | ₩46,485 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,996 | ₩46,606 | ₩45,266 | ₩45,708 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,869 | ₩46,056 | ₩45,581 | ₩45,601 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,922 | ₩46,418 | ₩45,842 | ₩46,391 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩46,043 | ₩46,472 | ₩45,494 | ₩46,445 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,829 | ₩46,458 | ₩45,668 | ₩46,117 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩47,129 | ₩47,129 | ₩46,110 | ₩46,539 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩46,150 | ₩46,150 | ₩45,561 | ₩45,869 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩46,083 | ₩46,659 | ₩45,963 | ₩46,177 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,335 | ₩48,428 | ₩48,134 | ₩48,254 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,294 | ₩48,522 | ₩48,112 | ₩48,375 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩48,093 | ₩48,603 | ₩47,472 | ₩47,504 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,879 | ₩48,221 | ₩47,584 | ₩47,584 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,718 | ₩48,040 | ₩47,651 | ₩47,973 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,391 | ₩46,914 | ₩46,137 | ₩46,713 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,931 | ₩46,479 | ₩44,917 | ₩46,405 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,783 | ₩45,386 | ₩44,395 | ₩44,422 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩46,056 | ₩46,284 | ₩44,194 | ₩45,212 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,721 | ₩45,909 | ₩45,440 | ₩45,520 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,432 | ₩46,512 | ₩44,810 | ₩44,944 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩47,008 | ₩47,504 | ₩46,820 | ₩47,397 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,825 | ₩47,833 | ₩47,283 | ₩47,477 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,584 | ₩48,067 | ₩47,557 | ₩48,026 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,196 | ₩47,946 | ₩47,008 | ₩47,799 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,780 | ₩46,954 | ₩46,566 | ₩46,740 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,922 | ₩46,840 | ₩45,809 | ₩46,673 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,244 | ₩46,271 | ₩45,862 | ₩46,110 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,190 | ₩46,351 | ₩46,043 | ₩46,311 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,998 | ₩45,226 | ₩44,904 | ₩44,944 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,247 | ₩45,105 | ₩44,180 | ₩44,971 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,484 | ₩44,422 | ₩43,350 | ₩44,355 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,296 | ₩43,758 | ₩43,035 | ₩43,443 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,926 | ₩43,966 | ₩43,397 | ₩43,805 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,832 | ₩43,993 | ₩43,524 | ₩43,591 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,703 | ₩44,931 | ₩44,556 | ₩44,797 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,502 | ₩45,005 | ₩44,435 | ₩44,958 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩44,100 | ₩44,308 | ₩43,711 | ₩44,274 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,716 | ₩44,931 | ₩44,663 | ₩44,770 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,824 | ₩45,226 | ₩44,783 | ₩45,212 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩45,159 | ₩45,226 | ₩44,355 | ₩44,355 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,663 | ₩45,092 | ₩44,556 | ₩45,051 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,350 | ₩43,711 | ₩43,296 | ₩43,591 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,229 | ₩43,390 | ₩42,733 | ₩42,934 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,229 | ₩43,537 | ₩43,102 | ₩43,256 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,680 | ₩43,216 | ₩42,566 | ₩43,135 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,304 | ₩42,304 | ₩41,789 | ₩41,956 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,371 | ₩42,519 | ₩42,036 | ₩42,237 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,189 | ₩43,216 | ₩42,867 | ₩43,001 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,961 | ₩43,189 | ₩42,800 | ₩43,095 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,760 | ₩43,095 | ₩42,090 | ₩42,559 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,787 | ₩43,068 | ₩42,773 | ₩43,055 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,229 | ₩43,242 | ₩42,291 | ₩42,412 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩43,135 | ₩43,296 | ₩43,001 | ₩43,289 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,551 | ₩43,845 | ₩43,370 | ₩43,457 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩43,041 | ₩43,055 | ₩42,706 | ₩42,907 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,827 | ₩42,948 | ₩42,660 | ₩42,894 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,626 | ₩43,015 | ₩42,626 | ₩42,934 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,487 | ₩42,264 | ₩41,447 | ₩42,157 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩42,010 | ₩42,197 | ₩41,768 | ₩41,969 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,380 | ₩41,876 | ₩41,206 | ₩41,742 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,956 | ₩42,144 | ₩41,558 | ₩41,916 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,638 | ₩40,000 | ₩39,142 | ₩39,973 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,665 | ₩39,933 | ₩39,638 | ₩39,866 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,834 | ₩39,812 | ₩38,767 | ₩39,598 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩40,134 | ₩40,294 | ₩39,799 | ₩40,026 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,418 | ₩39,524 | ₩38,418 | ₩39,517 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,472 | ₩38,532 | ₩37,708 | ₩37,896 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,351 | ₩38,566 | ₩38,036 | ₩38,164 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩39,075 | ₩39,330 | ₩38,459 | ₩38,485 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,732 | ₩40,020 | ₩39,531 | ₩39,839 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,727 | ₩39,338 | ₩38,686 | ₩39,102 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,196 | ₩39,879 | ₩38,981 | ₩39,477 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩39,102 | ₩39,167 | ₩37,896 | ₩38,057 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,459 | ₩39,531 | ₩38,338 | ₩39,330 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,812 | ₩39,933 | ₩39,303 | ₩39,316 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩40,093 | ₩40,214 | ₩39,859 | ₩39,973 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,638 | ₩40,026 | ₩39,611 | ₩39,906 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,598 | ₩39,772 | ₩38,847 | ₩38,981 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,933 | ₩39,973 | ₩39,249 | ₩39,410 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,174 | ₩40,603 | ₩40,174 | ₩40,549 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,335 | ₩41,078 | ₩40,201 | ₩40,294 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩39,102 | ₩40,320 | ₩38,733 | ₩40,254 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,477 | ₩39,986 | ₩39,343 | ₩39,705 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,857 | ₩40,985 | ₩39,785 | ₩40,294 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,964 | ₩41,579 | ₩40,813 | ₩41,420 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩40,147 | ₩40,857 | ₩39,531 | ₩40,576 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩42,036 | ₩42,653 | ₩41,969 | ₩42,412 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,256 | ₩43,490 | ₩43,142 | ₩43,296 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,805 | ₩43,805 | ₩43,142 | ₩43,537 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,470 | ₩43,678 | ₩43,356 | ₩43,631 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,907 | ₩43,376 | ₩42,827 | ₩43,296 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,309 | ₩43,470 | ₩42,840 | ₩42,961 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩43,028 | ₩43,604 | ₩42,962 | ₩43,604 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,693 | ₩43,055 | ₩42,546 | ₩43,015 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩43,028 | ₩43,403 | ₩42,948 | ₩43,162 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,693 | ₩42,961 | ₩42,237 | ₩42,854 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,787 | ₩43,082 | ₩42,385 | ₩43,028 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,765 | ₩43,765 | ₩42,733 | ₩42,881 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,470 | ₩43,658 | ₩43,122 | ₩43,537 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,296 | ₩43,296 | ₩43,011 | ₩43,108 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,398 | ₩43,202 | ₩42,398 | ₩43,108 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,661 | ₩42,385 | ₩41,661 | ₩42,371 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,192 | ₩41,474 | ₩40,857 | ₩41,045 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,519 | ₩42,546 | ₩41,429 | ₩41,728 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,505 | ₩42,664 | ₩41,782 | ₩42,291 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,688 | ₩42,371 | ₩41,688 | ₩42,318 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,492 | ₩42,626 | ₩41,742 | ₩41,862 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩43,055 | ₩43,162 | ₩42,077 | ₩42,733 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,747 | ₩42,814 | ₩42,338 | ₩42,559 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,452 | ₩42,847 | ₩42,345 | ₩42,733 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩42,023 | ₩42,178 | ₩41,969 | ₩42,063 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,527 | ₩41,889 | ₩41,433 | ₩41,862 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,809 | ₩41,822 | ₩41,494 | ₩41,634 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩41,152 | ₩41,648 | ₩41,018 | ₩41,460 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,723 | ₩41,168 | ₩40,723 | ₩40,844 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,500 | ₩41,527 | ₩41,192 | ₩41,514 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,648 | ₩41,708 | ₩41,460 | ₩41,500 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,447 | ₩41,581 | ₩41,259 | ₩41,514 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,809 | ₩41,809 | ₩41,440 | ₩41,541 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,554 | ₩41,835 | ₩41,541 | ₩41,835 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩41,098 | ₩41,433 | ₩41,072 | ₩41,407 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,763 | ₩40,897 | ₩40,636 | ₩40,857 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,165 | ₩41,165 | ₩40,876 | ₩40,924 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,299 | ₩41,500 | ₩41,259 | ₩41,299 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,897 | ₩41,269 | ₩40,864 | ₩41,219 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,321 | ₩40,522 | ₩40,248 | ₩40,522 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,825 | ₩39,825 | ₩39,598 | ₩39,598 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,812 | ₩39,912 | ₩39,745 | ₩39,812 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,490 | ₩39,638 | ₩39,484 | ₩39,638 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,785 | ₩39,866 | ₩39,644 | ₩39,866 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,286 | ₩41,286 | ₩41,165 | ₩41,259 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩41,085 | ₩41,246 | ₩40,998 | ₩41,246 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,696 | ₩40,857 | ₩40,643 | ₩40,844 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,361 | ₩40,643 | ₩40,361 | ₩40,509 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩40,067 | ₩40,294 | ₩40,006 | ₩40,067 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩40,107 | ₩40,147 | ₩39,571 | ₩39,571 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩40,093 | ₩40,120 | ₩39,852 | ₩40,013 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,562 | ₩40,562 | ₩40,201 | ₩40,268 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,576 | ₩40,633 | ₩39,894 | ₩40,093 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,455 | ₩40,737 | ₩40,308 | ₩40,670 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,227 | ₩40,656 | ₩40,107 | ₩40,576 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,254 | ₩40,315 | ₩40,174 | ₩40,227 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,589 | ₩40,589 | ₩40,294 | ₩40,375 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,871 | ₩40,924 | ₩40,562 | ₩40,616 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,656 | ₩40,656 | ₩40,449 | ₩40,549 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩40,053 | ₩40,415 | ₩40,053 | ₩40,415 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩40,000 | ₩40,000 | ₩39,785 | ₩39,946 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,973 | ₩40,140 | ₩39,912 | ₩39,959 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,919 | ₩40,174 | ₩39,908 | ₩40,134 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,665 | ₩39,979 | ₩39,665 | ₩39,892 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩39,008 | ₩39,336 | ₩38,713 | ₩39,303 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,713 | ₩39,115 | ₩38,713 | ₩39,062 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,606 | ₩38,928 | ₩38,244 | ₩38,753 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,718 | ₩39,866 | ₩38,459 | ₩38,459 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,182 | ₩39,423 | ₩38,981 | ₩39,236 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,249 | ₩39,397 | ₩38,941 | ₩39,209 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩40,013 | ₩40,201 | ₩39,624 | ₩39,785 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,758 | ₩40,388 | ₩39,718 | ₩40,181 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,884 | ₩40,951 | ₩40,155 | ₩40,201 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩41,139 | ₩41,232 | ₩41,098 | ₩41,219 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,978 | ₩41,206 | ₩40,924 | ₩41,139 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,710 | ₩40,871 | ₩40,537 | ₩40,830 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,933 | ₩40,201 | ₩39,598 | ₩40,201 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,549 | ₩40,549 | ₩40,120 | ₩40,227 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,214 | ₩40,710 | ₩40,214 | ₩40,603 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,482 | ₩40,710 | ₩40,335 | ₩40,348 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,353 | ₩41,353 | ₩41,052 | ₩41,273 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,259 | ₩41,293 | ₩40,964 | ₩41,152 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,219 | ₩41,393 | ₩41,072 | ₩41,206 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,728 | ₩41,889 | ₩41,400 | ₩41,581 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,407 | ₩41,621 | ₩41,380 | ₩41,527 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,420 | ₩41,433 | ₩41,259 | ₩41,433 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,871 | ₩40,938 | ₩40,777 | ₩40,844 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,388 | ₩40,656 | ₩40,388 | ₩40,589 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,428 | ₩40,556 | ₩40,040 | ₩40,281 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,911 | ₩40,911 | ₩40,663 | ₩40,710 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,897 | ₩41,206 | ₩40,897 | ₩41,139 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,174 | ₩40,375 | ₩40,053 | ₩40,335 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,696 | ₩40,723 | ₩40,254 | ₩40,469 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,335 | ₩40,388 | ₩39,946 | ₩40,214 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,531 | ₩40,013 | ₩39,263 | ₩39,745 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,852 | ₩40,120 | ₩39,778 | ₩40,093 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,335 | ₩40,442 | ₩39,249 | ₩39,289 | -2.59% | 68.6만 |
|---|