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 | ₩45,319 | ₩45,399 | ₩45,152 | ₩45,386 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,279 | ₩45,399 | ₩44,792 | ₩44,959 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,733 | ₩45,933 | ₩45,493 | ₩45,813 | +0.18% | 80만 |
| 2026.10.06 | ₩46,627 | ₩46,667 | ₩46,347 | ₩46,347 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,387 | ₩46,761 | ₩46,280 | ₩46,707 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,053 | ₩46,440 | ₩46,020 | ₩46,334 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,760 | ₩45,853 | ₩45,359 | ₩45,666 | -0.20% | 160만 |
| 2026.09.30 | ₩46,481 | ₩46,527 | ₩45,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,773 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,133 | ₩46,521 | ₩46,027 | ₩46,400 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,207 | ₩46,347 | ₩45,793 | ₩46,120 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,561 | ₩46,841 | ₩46,374 | ₩46,707 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,360 | ₩46,514 | ₩46,000 | ₩46,214 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,281 | ₩47,335 | ₩46,674 | ₩46,854 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,308 | ₩47,869 | ₩47,295 | ₩47,802 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,974 | ₩47,408 | ₩46,881 | ₩47,362 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,414 | ₩46,440 | ₩46,087 | ₩46,387 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,654 | ₩46,828 | ₩46,601 | ₩46,734 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,160 | ₩46,307 | ₩45,359 | ₩45,733 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,067 | ₩46,067 | ₩45,693 | ₩45,800 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,893 | ₩46,167 | ₩45,613 | ₩45,813 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,215 | ₩47,241 | ₩47,001 | ₩47,148 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,854 | ₩46,988 | ₩46,541 | ₩46,547 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,682 | ₩47,871 | ₩47,408 | ₩47,548 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,855 | ₩48,056 | ₩47,802 | ₩47,829 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,774 | ₩47,175 | ₩46,774 | ₩47,068 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,414 | ₩46,734 | ₩46,200 | ₩46,734 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,907 | ₩46,153 | ₩45,880 | ₩46,107 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,227 | ₩46,320 | ₩45,793 | ₩45,933 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,841 | ₩46,921 | ₩46,454 | ₩46,561 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,281 | ₩47,281 | ₩46,614 | ₩46,734 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,055 | ₩47,175 | ₩46,928 | ₩47,175 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩47,001 | ₩47,141 | ₩46,854 | ₩46,948 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,801 | ₩47,068 | ₩46,727 | ₩47,028 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,587 | ₩46,587 | ₩46,274 | ₩46,440 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,774 | ₩47,001 | ₩46,734 | ₩46,908 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,254 | ₩46,494 | ₩46,133 | ₩46,400 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,414 | ₩46,521 | ₩46,120 | ₩46,320 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,574 | ₩46,654 | ₩46,080 | ₩46,147 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,201 | ₩47,448 | ₩47,175 | ₩47,215 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,108 | ₩47,275 | ₩46,901 | ₩47,001 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,014 | ₩47,160 | ₩46,894 | ₩47,001 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,095 | ₩47,181 | ₩46,884 | ₩46,988 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,601 | ₩46,747 | ₩46,334 | ₩46,521 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,320 | ₩46,447 | ₩46,207 | ₩46,347 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,454 | ₩46,614 | ₩46,107 | ₩46,467 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,880 | ₩46,287 | ₩45,653 | ₩45,880 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,254 | ₩46,521 | ₩46,100 | ₩46,160 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,439 | ₩46,120 | ₩45,439 | ₩46,067 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,732 | ₩45,032 | ₩44,505 | ₩44,999 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,146 | ₩45,252 | ₩44,318 | ₩44,678 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,104 | ₩44,952 | ₩44,091 | ₩44,919 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,570 | ₩44,285 | ₩43,110 | ₩43,290 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,717 | ₩44,038 | ₩43,404 | ₩43,891 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,705 | ₩44,812 | ₩43,958 | ₩44,371 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,665 | ₩44,852 | ₩44,318 | ₩44,385 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,779 | ₩45,052 | ₩44,532 | ₩44,865 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,079 | ₩45,399 | ₩45,079 | ₩45,159 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,945 | ₩45,473 | ₩44,839 | ₩45,399 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,452 | ₩44,638 | ₩44,211 | ₩44,265 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,811 | ₩44,525 | ₩43,510 | ₩44,238 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,945 | ₩45,066 | ₩44,638 | ₩44,772 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,746 | ₩45,793 | ₩45,039 | ₩45,559 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,626 | ₩45,813 | ₩45,486 | ₩45,559 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,493 | ₩45,519 | ₩44,792 | ₩44,872 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,840 | ₩46,107 | ₩45,586 | ₩45,960 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,493 | ₩45,987 | ₩45,373 | ₩45,800 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,718 | ₩45,199 | ₩44,478 | ₩45,172 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,786 | ₩45,786 | ₩44,999 | ₩45,199 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,214 | ₩46,374 | ₩46,120 | ₩46,307 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,820 | ₩46,427 | ₩45,092 | ₩45,533 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,693 | ₩45,880 | ₩45,406 | ₩45,426 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,746 | ₩46,240 | ₩45,666 | ₩46,214 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,866 | ₩46,294 | ₩45,319 | ₩46,267 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,653 | ₩46,280 | ₩45,493 | ₩45,940 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,948 | ₩46,948 | ₩45,933 | ₩46,360 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,973 | ₩45,973 | ₩45,386 | ₩45,693 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,907 | ₩46,481 | ₩45,786 | ₩46,000 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,149 | ₩48,243 | ₩47,949 | ₩48,069 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,109 | ₩48,336 | ₩47,928 | ₩48,189 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,909 | ₩48,416 | ₩47,289 | ₩47,321 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,695 | ₩48,036 | ₩47,402 | ₩47,402 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,535 | ₩47,855 | ₩47,468 | ₩47,789 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,214 | ₩46,734 | ₩45,960 | ₩46,534 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,759 | ₩46,300 | ₩44,745 | ₩46,227 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,612 | ₩45,212 | ₩44,225 | ₩44,251 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,880 | ₩46,107 | ₩44,024 | ₩45,039 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,546 | ₩45,733 | ₩45,266 | ₩45,346 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,254 | ₩46,334 | ₩44,638 | ₩44,772 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,828 | ₩47,321 | ₩46,641 | ₩47,215 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,642 | ₩47,650 | ₩47,101 | ₩47,295 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,402 | ₩47,882 | ₩47,375 | ₩47,842 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,014 | ₩47,762 | ₩46,828 | ₩47,615 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,601 | ₩46,774 | ₩46,387 | ₩46,561 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,746 | ₩46,661 | ₩45,633 | ₩46,494 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,067 | ₩46,093 | ₩45,686 | ₩45,933 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,013 | ₩46,173 | ₩45,866 | ₩46,133 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,825 | ₩45,052 | ₩44,732 | ₩44,772 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,078 | ₩44,932 | ₩44,011 | ₩44,799 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,317 | ₩44,251 | ₩43,183 | ₩44,185 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,130 | ₩43,591 | ₩42,870 | ₩43,277 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,757 | ₩43,797 | ₩43,230 | ₩43,637 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,664 | ₩43,824 | ₩43,357 | ₩43,424 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,532 | ₩44,759 | ₩44,385 | ₩44,625 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,331 | ₩44,832 | ₩44,265 | ₩44,785 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,931 | ₩44,138 | ₩43,544 | ₩44,104 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,545 | ₩44,759 | ₩44,492 | ₩44,598 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,652 | ₩45,052 | ₩44,612 | ₩45,039 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,985 | ₩45,052 | ₩44,185 | ₩44,185 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,492 | ₩44,919 | ₩44,385 | ₩44,879 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,183 | ₩43,544 | ₩43,130 | ₩43,424 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,063 | ₩43,223 | ₩42,569 | ₩42,770 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,063 | ₩43,370 | ₩42,936 | ₩43,090 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,516 | ₩43,050 | ₩42,402 | ₩42,970 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,142 | ₩42,142 | ₩41,628 | ₩41,795 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,209 | ₩42,356 | ₩41,875 | ₩42,075 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,023 | ₩43,050 | ₩42,703 | ₩42,836 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,796 | ₩43,023 | ₩42,636 | ₩42,930 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,596 | ₩42,930 | ₩41,929 | ₩42,396 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,623 | ₩42,903 | ₩42,609 | ₩42,890 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,063 | ₩43,077 | ₩42,129 | ₩42,249 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,970 | ₩43,130 | ₩42,836 | ₩43,123 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,384 | ₩43,677 | ₩43,203 | ₩43,290 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,876 | ₩42,890 | ₩42,543 | ₩42,743 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,663 | ₩42,783 | ₩42,496 | ₩42,730 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,463 | ₩42,850 | ₩42,463 | ₩42,770 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,328 | ₩42,102 | ₩41,288 | ₩41,995 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,848 | ₩42,035 | ₩41,608 | ₩41,808 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,221 | ₩41,715 | ₩41,048 | ₩41,582 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,795 | ₩41,982 | ₩41,399 | ₩41,755 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,486 | ₩39,846 | ₩38,992 | ₩39,819 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,512 | ₩39,779 | ₩39,486 | ₩39,713 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,685 | ₩39,659 | ₩38,618 | ₩39,446 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,980 | ₩40,140 | ₩39,646 | ₩39,873 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,271 | ₩39,372 | ₩38,271 | ₩39,366 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,324 | ₩38,384 | ₩37,564 | ₩37,750 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,204 | ₩38,418 | ₩37,891 | ₩38,017 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,925 | ₩39,179 | ₩38,311 | ₩38,338 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,579 | ₩39,866 | ₩39,379 | ₩39,686 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,578 | ₩39,187 | ₩38,538 | ₩38,952 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,045 | ₩39,726 | ₩38,832 | ₩39,326 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,952 | ₩39,017 | ₩37,750 | ₩37,911 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,311 | ₩39,379 | ₩38,191 | ₩39,179 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,659 | ₩39,779 | ₩39,152 | ₩39,165 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,940 | ₩40,060 | ₩39,706 | ₩39,819 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,486 | ₩39,873 | ₩39,459 | ₩39,753 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,446 | ₩39,619 | ₩38,698 | ₩38,832 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,779 | ₩39,819 | ₩39,099 | ₩39,259 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,020 | ₩40,447 | ₩40,020 | ₩40,393 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,180 | ₩40,921 | ₩40,046 | ₩40,140 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,952 | ₩40,165 | ₩38,585 | ₩40,100 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,326 | ₩39,833 | ₩39,192 | ₩39,552 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,700 | ₩40,827 | ₩39,633 | ₩40,140 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,807 | ₩41,420 | ₩40,656 | ₩41,261 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,993 | ₩40,700 | ₩39,379 | ₩40,420 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,875 | ₩42,489 | ₩41,808 | ₩42,249 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,090 | ₩43,324 | ₩42,976 | ₩43,130 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,637 | ₩43,637 | ₩42,976 | ₩43,370 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,304 | ₩43,510 | ₩43,190 | ₩43,464 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,743 | ₩43,210 | ₩42,663 | ₩43,130 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,143 | ₩43,304 | ₩42,676 | ₩42,796 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,863 | ₩43,437 | ₩42,798 | ₩43,437 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,529 | ₩42,890 | ₩42,382 | ₩42,850 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,863 | ₩43,237 | ₩42,783 | ₩42,996 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,529 | ₩42,796 | ₩42,075 | ₩42,689 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,623 | ₩42,916 | ₩42,222 | ₩42,863 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,597 | ₩43,597 | ₩42,569 | ₩42,716 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,304 | ₩43,490 | ₩42,956 | ₩43,370 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,130 | ₩43,130 | ₩42,846 | ₩42,943 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,236 | ₩43,037 | ₩42,236 | ₩42,943 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,501 | ₩42,222 | ₩41,501 | ₩42,209 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,034 | ₩41,315 | ₩40,700 | ₩40,887 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,356 | ₩42,382 | ₩41,270 | ₩41,568 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,342 | ₩42,500 | ₩41,622 | ₩42,129 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,528 | ₩42,209 | ₩41,528 | ₩42,156 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,329 | ₩42,463 | ₩41,582 | ₩41,702 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,890 | ₩42,996 | ₩41,915 | ₩42,569 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,583 | ₩42,649 | ₩42,176 | ₩42,396 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,289 | ₩42,683 | ₩42,182 | ₩42,569 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,862 | ₩42,017 | ₩41,808 | ₩41,902 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,368 | ₩41,728 | ₩41,274 | ₩41,702 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,648 | ₩41,662 | ₩41,335 | ₩41,475 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,994 | ₩41,488 | ₩40,861 | ₩41,301 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,567 | ₩41,010 | ₩40,567 | ₩40,687 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,341 | ₩41,368 | ₩41,034 | ₩41,355 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,488 | ₩41,548 | ₩41,301 | ₩41,341 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,288 | ₩41,421 | ₩41,101 | ₩41,355 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,648 | ₩41,648 | ₩41,281 | ₩41,381 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,395 | ₩41,675 | ₩41,381 | ₩41,675 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,941 | ₩41,274 | ₩40,914 | ₩41,248 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,607 | ₩40,741 | ₩40,480 | ₩40,700 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,008 | ₩41,008 | ₩40,719 | ₩40,767 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,141 | ₩41,341 | ₩41,101 | ₩41,141 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,741 | ₩41,110 | ₩40,707 | ₩41,061 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,167 | ₩40,367 | ₩40,093 | ₩40,367 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,673 | ₩39,673 | ₩39,446 | ₩39,446 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,659 | ₩39,759 | ₩39,593 | ₩39,659 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,339 | ₩39,486 | ₩39,332 | ₩39,486 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,633 | ₩39,713 | ₩39,492 | ₩39,713 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,128 | ₩41,128 | ₩41,008 | ₩41,101 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,927 | ₩41,088 | ₩40,841 | ₩41,088 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,540 | ₩40,700 | ₩40,487 | ₩40,687 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,207 | ₩40,487 | ₩40,207 | ₩40,353 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,913 | ₩40,140 | ₩39,853 | ₩39,913 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,953 | ₩39,993 | ₩39,419 | ₩39,419 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,940 | ₩39,966 | ₩39,699 | ₩39,860 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,407 | ₩40,407 | ₩40,046 | ₩40,113 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,420 | ₩40,478 | ₩39,741 | ₩39,940 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,300 | ₩40,580 | ₩40,153 | ₩40,514 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,073 | ₩40,500 | ₩39,953 | ₩40,420 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,100 | ₩40,160 | ₩40,020 | ₩40,073 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,434 | ₩40,434 | ₩40,140 | ₩40,220 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,714 | ₩40,767 | ₩40,407 | ₩40,460 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,500 | ₩40,500 | ₩40,293 | ₩40,393 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,900 | ₩40,260 | ₩39,900 | ₩40,260 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,846 | ₩39,846 | ₩39,633 | ₩39,793 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,819 | ₩39,986 | ₩39,759 | ₩39,806 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,766 | ₩40,020 | ₩39,755 | ₩39,980 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,512 | ₩39,826 | ₩39,512 | ₩39,739 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,858 | ₩39,185 | ₩38,565 | ₩39,152 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,565 | ₩38,965 | ₩38,565 | ₩38,912 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,458 | ₩38,778 | ₩38,097 | ₩38,605 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,566 | ₩39,713 | ₩38,311 | ₩38,311 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,032 | ₩39,272 | ₩38,832 | ₩39,085 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,099 | ₩39,245 | ₩38,792 | ₩39,059 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,860 | ₩40,046 | ₩39,472 | ₩39,633 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,606 | ₩40,233 | ₩39,566 | ₩40,026 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,727 | ₩40,794 | ₩40,001 | ₩40,046 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,981 | ₩41,074 | ₩40,941 | ₩41,061 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,821 | ₩41,048 | ₩40,767 | ₩40,981 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,554 | ₩40,714 | ₩40,381 | ₩40,674 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,779 | ₩40,046 | ₩39,446 | ₩40,046 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,393 | ₩40,393 | ₩39,966 | ₩40,073 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,060 | ₩40,554 | ₩40,060 | ₩40,447 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,327 | ₩40,554 | ₩40,180 | ₩40,193 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,194 | ₩41,194 | ₩40,894 | ₩41,114 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,101 | ₩41,134 | ₩40,807 | ₩40,994 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,061 | ₩41,234 | ₩40,914 | ₩41,048 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,568 | ₩41,728 | ₩41,241 | ₩41,421 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,248 | ₩41,461 | ₩41,221 | ₩41,368 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,261 | ₩41,274 | ₩41,101 | ₩41,274 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,714 | ₩40,781 | ₩40,620 | ₩40,687 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,233 | ₩40,500 | ₩40,233 | ₩40,434 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,273 | ₩40,400 | ₩39,886 | ₩40,126 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,754 | ₩40,754 | ₩40,507 | ₩40,554 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,741 | ₩41,048 | ₩40,741 | ₩40,981 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,020 | ₩40,220 | ₩39,900 | ₩40,180 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,540 | ₩40,567 | ₩40,100 | ₩40,313 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,180 | ₩40,233 | ₩39,793 | ₩40,060 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,379 | ₩39,860 | ₩39,112 | ₩39,593 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,699 | ₩39,966 | ₩39,626 | ₩39,940 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,180 | ₩40,287 | ₩39,099 | ₩39,139 | -2.59% | 68.6만 |
|---|