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 | ₩45,336 | ₩45,416 | ₩45,169 | ₩45,403 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,296 | ₩45,416 | ₩44,809 | ₩44,976 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,750 | ₩45,950 | ₩45,510 | ₩45,830 | +0.18% | 80만 |
| 2026.10.06 | ₩46,645 | ₩46,685 | ₩46,364 | ₩46,364 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,404 | ₩46,778 | ₩46,298 | ₩46,725 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,071 | ₩46,458 | ₩46,037 | ₩46,351 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,777 | ₩45,870 | ₩45,376 | ₩45,683 | -0.20% | 160만 |
| 2026.09.30 | ₩46,498 | ₩46,545 | ₩45,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,790 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,151 | ₩46,538 | ₩46,044 | ₩46,418 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,224 | ₩46,364 | ₩45,810 | ₩46,137 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,578 | ₩46,858 | ₩46,391 | ₩46,725 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,378 | ₩46,531 | ₩46,017 | ₩46,231 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,299 | ₩47,353 | ₩46,692 | ₩46,872 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,326 | ₩47,887 | ₩47,313 | ₩47,820 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,992 | ₩47,426 | ₩46,899 | ₩47,379 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,431 | ₩46,458 | ₩46,104 | ₩46,404 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,672 | ₩46,845 | ₩46,618 | ₩46,752 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,177 | ₩46,324 | ₩45,376 | ₩45,750 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,084 | ₩46,084 | ₩45,710 | ₩45,817 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,910 | ₩46,184 | ₩45,630 | ₩45,830 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,232 | ₩47,259 | ₩47,019 | ₩47,166 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,872 | ₩47,005 | ₩46,558 | ₩46,565 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,700 | ₩47,889 | ₩47,426 | ₩47,566 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,873 | ₩48,074 | ₩47,820 | ₩47,847 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,792 | ₩47,192 | ₩46,792 | ₩47,085 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,431 | ₩46,752 | ₩46,218 | ₩46,752 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,924 | ₩46,171 | ₩45,897 | ₩46,124 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,244 | ₩46,338 | ₩45,810 | ₩45,950 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,858 | ₩46,939 | ₩46,471 | ₩46,578 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,299 | ₩47,299 | ₩46,631 | ₩46,752 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,072 | ₩47,192 | ₩46,945 | ₩47,192 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩47,019 | ₩47,159 | ₩46,872 | ₩46,965 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,818 | ₩47,085 | ₩46,745 | ₩47,045 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,605 | ₩46,605 | ₩46,291 | ₩46,458 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,792 | ₩47,019 | ₩46,752 | ₩46,925 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,271 | ₩46,511 | ₩46,151 | ₩46,418 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,431 | ₩46,538 | ₩46,137 | ₩46,338 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,591 | ₩46,672 | ₩46,097 | ₩46,164 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,219 | ₩47,466 | ₩47,192 | ₩47,232 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,126 | ₩47,292 | ₩46,919 | ₩47,019 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,032 | ₩47,178 | ₩46,912 | ₩47,019 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,112 | ₩47,199 | ₩46,901 | ₩47,005 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,618 | ₩46,765 | ₩46,351 | ₩46,538 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,338 | ₩46,465 | ₩46,224 | ₩46,364 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,471 | ₩46,631 | ₩46,124 | ₩46,485 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,897 | ₩46,304 | ₩45,670 | ₩45,897 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,271 | ₩46,538 | ₩46,117 | ₩46,177 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,456 | ₩46,137 | ₩45,456 | ₩46,084 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,749 | ₩45,049 | ₩44,522 | ₩45,016 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,163 | ₩45,269 | ₩44,335 | ₩44,695 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,121 | ₩44,969 | ₩44,108 | ₩44,936 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,587 | ₩44,301 | ₩43,126 | ₩43,306 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,734 | ₩44,054 | ₩43,420 | ₩43,907 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,722 | ₩44,829 | ₩43,974 | ₩44,388 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,682 | ₩44,869 | ₩44,335 | ₩44,401 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,795 | ₩45,069 | ₩44,548 | ₩44,882 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,096 | ₩45,416 | ₩45,096 | ₩45,176 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,962 | ₩45,490 | ₩44,855 | ₩45,416 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,468 | ₩44,655 | ₩44,228 | ₩44,281 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,827 | ₩44,542 | ₩43,527 | ₩44,254 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,962 | ₩45,082 | ₩44,655 | ₩44,789 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,763 | ₩45,810 | ₩45,056 | ₩45,577 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,643 | ₩45,830 | ₩45,503 | ₩45,577 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,510 | ₩45,536 | ₩44,809 | ₩44,889 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,857 | ₩46,124 | ₩45,603 | ₩45,977 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,510 | ₩46,004 | ₩45,390 | ₩45,817 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,735 | ₩45,216 | ₩44,495 | ₩45,189 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,804 | ₩45,804 | ₩45,016 | ₩45,216 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,231 | ₩46,391 | ₩46,137 | ₩46,324 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,837 | ₩46,445 | ₩45,109 | ₩45,550 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,710 | ₩45,897 | ₩45,423 | ₩45,443 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,763 | ₩46,258 | ₩45,683 | ₩46,231 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,884 | ₩46,311 | ₩45,336 | ₩46,284 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,670 | ₩46,298 | ₩45,510 | ₩45,957 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,965 | ₩46,965 | ₩45,950 | ₩46,378 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,990 | ₩45,990 | ₩45,403 | ₩45,710 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,924 | ₩46,498 | ₩45,804 | ₩46,017 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,167 | ₩48,261 | ₩47,967 | ₩48,087 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,127 | ₩48,354 | ₩47,945 | ₩48,207 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,927 | ₩48,434 | ₩47,307 | ₩47,339 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,713 | ₩48,054 | ₩47,419 | ₩47,419 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,553 | ₩47,873 | ₩47,486 | ₩47,807 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,231 | ₩46,752 | ₩45,977 | ₩46,551 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,775 | ₩46,318 | ₩44,762 | ₩46,244 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,628 | ₩45,229 | ₩44,241 | ₩44,268 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,897 | ₩46,124 | ₩44,041 | ₩45,056 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,563 | ₩45,750 | ₩45,283 | ₩45,363 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,271 | ₩46,351 | ₩44,655 | ₩44,789 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,845 | ₩47,339 | ₩46,658 | ₩47,232 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,660 | ₩47,668 | ₩47,119 | ₩47,313 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,419 | ₩47,900 | ₩47,393 | ₩47,860 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,032 | ₩47,780 | ₩46,845 | ₩47,633 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,618 | ₩46,792 | ₩46,404 | ₩46,578 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,763 | ₩46,678 | ₩45,650 | ₩46,511 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,084 | ₩46,111 | ₩45,703 | ₩45,950 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,031 | ₩46,191 | ₩45,884 | ₩46,151 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,842 | ₩45,069 | ₩44,749 | ₩44,789 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,094 | ₩44,949 | ₩44,027 | ₩44,815 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,333 | ₩44,268 | ₩43,200 | ₩44,201 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,146 | ₩43,607 | ₩42,886 | ₩43,293 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,774 | ₩43,814 | ₩43,246 | ₩43,654 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,680 | ₩43,841 | ₩43,373 | ₩43,440 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,548 | ₩44,775 | ₩44,401 | ₩44,642 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,348 | ₩44,849 | ₩44,281 | ₩44,802 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,947 | ₩44,154 | ₩43,560 | ₩44,121 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,562 | ₩44,775 | ₩44,508 | ₩44,615 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,668 | ₩45,069 | ₩44,628 | ₩45,056 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩45,002 | ₩45,069 | ₩44,201 | ₩44,201 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,508 | ₩44,936 | ₩44,401 | ₩44,895 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,200 | ₩43,560 | ₩43,146 | ₩43,440 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,079 | ₩43,240 | ₩42,585 | ₩42,786 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,079 | ₩43,386 | ₩42,952 | ₩43,106 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,532 | ₩43,066 | ₩42,418 | ₩42,986 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,158 | ₩42,158 | ₩41,644 | ₩41,811 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,225 | ₩42,372 | ₩41,891 | ₩42,091 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,039 | ₩43,066 | ₩42,719 | ₩42,852 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,812 | ₩43,039 | ₩42,652 | ₩42,946 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,612 | ₩42,946 | ₩41,944 | ₩42,412 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,639 | ₩42,919 | ₩42,625 | ₩42,906 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,079 | ₩43,093 | ₩42,145 | ₩42,265 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,986 | ₩43,146 | ₩42,852 | ₩43,139 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,400 | ₩43,694 | ₩43,220 | ₩43,306 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,892 | ₩42,906 | ₩42,559 | ₩42,759 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,679 | ₩42,799 | ₩42,512 | ₩42,746 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,478 | ₩42,866 | ₩42,478 | ₩42,786 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,343 | ₩42,118 | ₩41,303 | ₩42,011 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,864 | ₩42,051 | ₩41,624 | ₩41,824 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,237 | ₩41,731 | ₩41,063 | ₩41,597 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,811 | ₩41,998 | ₩41,414 | ₩41,771 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,501 | ₩39,861 | ₩39,006 | ₩39,834 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,527 | ₩39,794 | ₩39,501 | ₩39,728 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,699 | ₩39,674 | ₩38,633 | ₩39,460 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,995 | ₩40,155 | ₩39,661 | ₩39,888 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,285 | ₩39,387 | ₩38,285 | ₩39,380 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,339 | ₩38,399 | ₩37,578 | ₩37,765 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,219 | ₩38,432 | ₩37,905 | ₩38,032 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,940 | ₩39,193 | ₩38,325 | ₩38,352 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,594 | ₩39,881 | ₩39,394 | ₩39,701 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,592 | ₩39,201 | ₩38,552 | ₩38,966 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,060 | ₩39,741 | ₩38,846 | ₩39,340 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,966 | ₩39,032 | ₩37,765 | ₩37,925 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,325 | ₩39,394 | ₩38,205 | ₩39,193 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,674 | ₩39,794 | ₩39,167 | ₩39,180 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,955 | ₩40,075 | ₩39,721 | ₩39,834 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,501 | ₩39,888 | ₩39,474 | ₩39,768 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,460 | ₩39,634 | ₩38,713 | ₩38,846 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,794 | ₩39,834 | ₩39,113 | ₩39,274 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,035 | ₩40,462 | ₩40,035 | ₩40,409 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,195 | ₩40,936 | ₩40,061 | ₩40,155 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,966 | ₩40,180 | ₩38,599 | ₩40,115 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,340 | ₩39,848 | ₩39,207 | ₩39,567 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,716 | ₩40,843 | ₩39,647 | ₩40,155 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,823 | ₩41,436 | ₩40,672 | ₩41,277 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩40,008 | ₩40,716 | ₩39,394 | ₩40,435 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,891 | ₩42,505 | ₩41,824 | ₩42,265 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,106 | ₩43,340 | ₩42,993 | ₩43,146 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,654 | ₩43,654 | ₩42,993 | ₩43,386 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,320 | ₩43,527 | ₩43,206 | ₩43,480 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,759 | ₩43,226 | ₩42,679 | ₩43,146 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,159 | ₩43,320 | ₩42,692 | ₩42,812 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,879 | ₩43,453 | ₩42,814 | ₩43,453 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,545 | ₩42,906 | ₩42,398 | ₩42,866 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,879 | ₩43,253 | ₩42,799 | ₩43,013 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,545 | ₩42,812 | ₩42,091 | ₩42,705 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,639 | ₩42,932 | ₩42,238 | ₩42,879 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,614 | ₩43,614 | ₩42,585 | ₩42,732 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,320 | ₩43,507 | ₩42,973 | ₩43,386 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,146 | ₩43,146 | ₩42,862 | ₩42,959 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,251 | ₩43,053 | ₩42,251 | ₩42,959 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,517 | ₩42,238 | ₩41,517 | ₩42,225 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,050 | ₩41,330 | ₩40,716 | ₩40,903 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,372 | ₩42,398 | ₩41,286 | ₩41,584 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,358 | ₩42,516 | ₩41,637 | ₩42,145 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,544 | ₩42,225 | ₩41,544 | ₩42,171 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,345 | ₩42,478 | ₩41,597 | ₩41,717 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,906 | ₩43,013 | ₩41,931 | ₩42,585 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,599 | ₩42,665 | ₩42,191 | ₩42,412 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,305 | ₩42,699 | ₩42,198 | ₩42,585 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,878 | ₩42,032 | ₩41,824 | ₩41,918 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,383 | ₩41,744 | ₩41,290 | ₩41,717 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,664 | ₩41,677 | ₩41,350 | ₩41,490 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩41,010 | ₩41,504 | ₩40,876 | ₩41,317 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,582 | ₩41,026 | ₩40,582 | ₩40,702 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,357 | ₩41,383 | ₩41,050 | ₩41,370 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,504 | ₩41,564 | ₩41,317 | ₩41,357 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,303 | ₩41,437 | ₩41,116 | ₩41,370 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,664 | ₩41,664 | ₩41,297 | ₩41,397 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,410 | ₩41,691 | ₩41,397 | ₩41,691 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,956 | ₩41,290 | ₩40,929 | ₩41,263 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,622 | ₩40,756 | ₩40,495 | ₩40,716 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,023 | ₩41,023 | ₩40,734 | ₩40,783 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,156 | ₩41,357 | ₩41,116 | ₩41,156 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,756 | ₩41,126 | ₩40,722 | ₩41,076 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,182 | ₩40,382 | ₩40,108 | ₩40,382 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,687 | ₩39,687 | ₩39,460 | ₩39,460 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,674 | ₩39,774 | ₩39,607 | ₩39,674 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,354 | ₩39,501 | ₩39,347 | ₩39,501 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,647 | ₩39,728 | ₩39,507 | ₩39,728 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,143 | ₩41,143 | ₩41,023 | ₩41,116 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,943 | ₩41,103 | ₩40,856 | ₩41,103 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,555 | ₩40,716 | ₩40,502 | ₩40,702 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,222 | ₩40,502 | ₩40,222 | ₩40,369 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,928 | ₩40,155 | ₩39,868 | ₩39,928 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,968 | ₩40,008 | ₩39,434 | ₩39,434 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,955 | ₩39,981 | ₩39,714 | ₩39,874 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,422 | ₩40,422 | ₩40,061 | ₩40,128 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,435 | ₩40,493 | ₩39,756 | ₩39,955 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,315 | ₩40,596 | ₩40,168 | ₩40,529 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,088 | ₩40,515 | ₩39,968 | ₩40,435 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,115 | ₩40,175 | ₩40,035 | ₩40,088 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,449 | ₩40,449 | ₩40,155 | ₩40,235 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,729 | ₩40,783 | ₩40,422 | ₩40,475 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,515 | ₩40,515 | ₩40,308 | ₩40,409 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,915 | ₩40,275 | ₩39,915 | ₩40,275 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,861 | ₩39,861 | ₩39,647 | ₩39,808 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,834 | ₩40,001 | ₩39,774 | ₩39,821 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,781 | ₩40,035 | ₩39,770 | ₩39,995 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,527 | ₩39,841 | ₩39,527 | ₩39,754 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,873 | ₩39,200 | ₩38,579 | ₩39,167 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,579 | ₩38,980 | ₩38,579 | ₩38,926 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,472 | ₩38,793 | ₩38,112 | ₩38,619 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,581 | ₩39,728 | ₩38,325 | ₩38,325 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,047 | ₩39,287 | ₩38,846 | ₩39,100 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,113 | ₩39,260 | ₩38,806 | ₩39,073 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,874 | ₩40,061 | ₩39,487 | ₩39,647 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,621 | ₩40,248 | ₩39,581 | ₩40,041 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,742 | ₩40,809 | ₩40,016 | ₩40,061 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,996 | ₩41,090 | ₩40,956 | ₩41,076 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,836 | ₩41,063 | ₩40,783 | ₩40,996 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,569 | ₩40,729 | ₩40,397 | ₩40,689 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,794 | ₩40,061 | ₩39,460 | ₩40,061 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,409 | ₩40,409 | ₩39,981 | ₩40,088 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,075 | ₩40,569 | ₩40,075 | ₩40,462 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,342 | ₩40,569 | ₩40,195 | ₩40,208 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,210 | ₩41,210 | ₩40,909 | ₩41,130 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,116 | ₩41,150 | ₩40,823 | ₩41,010 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,076 | ₩41,250 | ₩40,929 | ₩41,063 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,584 | ₩41,744 | ₩41,257 | ₩41,437 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,263 | ₩41,477 | ₩41,237 | ₩41,383 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,277 | ₩41,290 | ₩41,116 | ₩41,290 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,729 | ₩40,796 | ₩40,636 | ₩40,702 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,248 | ₩40,515 | ₩40,248 | ₩40,449 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,288 | ₩40,415 | ₩39,901 | ₩40,142 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,769 | ₩40,769 | ₩40,522 | ₩40,569 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,756 | ₩41,063 | ₩40,756 | ₩40,996 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,035 | ₩40,235 | ₩39,915 | ₩40,195 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,555 | ₩40,582 | ₩40,115 | ₩40,328 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,195 | ₩40,248 | ₩39,808 | ₩40,075 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,394 | ₩39,874 | ₩39,127 | ₩39,607 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,714 | ₩39,981 | ₩39,641 | ₩39,955 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,195 | ₩40,302 | ₩39,113 | ₩39,153 | -2.59% | 68.6만 |
|---|