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 | ₩45,332 | ₩45,413 | ₩45,166 | ₩45,399 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,292 | ₩45,413 | ₩44,805 | ₩44,972 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,746 | ₩45,947 | ₩45,506 | ₩45,826 | +0.18% | 80만 |
| 2026.10.06 | ₩46,641 | ₩46,681 | ₩46,361 | ₩46,361 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,401 | ₩46,775 | ₩46,294 | ₩46,721 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,067 | ₩46,454 | ₩46,033 | ₩46,347 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,773 | ₩45,867 | ₩45,372 | ₩45,680 | -0.20% | 160만 |
| 2026.09.30 | ₩46,494 | ₩46,541 | ₩45,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,786 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,147 | ₩46,534 | ₩46,040 | ₩46,414 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,220 | ₩46,361 | ₩45,806 | ₩46,134 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,574 | ₩46,855 | ₩46,387 | ₩46,721 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,374 | ₩46,527 | ₩46,013 | ₩46,227 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,295 | ₩47,349 | ₩46,688 | ₩46,868 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,322 | ₩47,883 | ₩47,309 | ₩47,816 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,988 | ₩47,422 | ₩46,895 | ₩47,375 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,427 | ₩46,454 | ₩46,100 | ₩46,401 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,668 | ₩46,841 | ₩46,614 | ₩46,748 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,174 | ₩46,321 | ₩45,372 | ₩45,746 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,080 | ₩46,080 | ₩45,706 | ₩45,813 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,907 | ₩46,180 | ₩45,626 | ₩45,826 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,228 | ₩47,255 | ₩47,015 | ₩47,162 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,868 | ₩47,002 | ₩46,554 | ₩46,561 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,696 | ₩47,885 | ₩47,422 | ₩47,562 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,869 | ₩48,070 | ₩47,816 | ₩47,843 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,788 | ₩47,188 | ₩46,788 | ₩47,082 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,427 | ₩46,748 | ₩46,214 | ₩46,748 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,920 | ₩46,167 | ₩45,893 | ₩46,120 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,240 | ₩46,334 | ₩45,806 | ₩45,947 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,855 | ₩46,935 | ₩46,467 | ₩46,574 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,295 | ₩47,295 | ₩46,628 | ₩46,748 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,068 | ₩47,188 | ₩46,941 | ₩47,188 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩47,015 | ₩47,155 | ₩46,868 | ₩46,961 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,815 | ₩47,082 | ₩46,741 | ₩47,042 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,601 | ₩46,601 | ₩46,287 | ₩46,454 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,788 | ₩47,015 | ₩46,748 | ₩46,921 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,267 | ₩46,507 | ₩46,147 | ₩46,414 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,427 | ₩46,534 | ₩46,134 | ₩46,334 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,588 | ₩46,668 | ₩46,094 | ₩46,160 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,215 | ₩47,462 | ₩47,188 | ₩47,228 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,122 | ₩47,289 | ₩46,915 | ₩47,015 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,028 | ₩47,174 | ₩46,908 | ₩47,015 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,108 | ₩47,195 | ₩46,897 | ₩47,002 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,614 | ₩46,761 | ₩46,347 | ₩46,534 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,334 | ₩46,461 | ₩46,220 | ₩46,361 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,467 | ₩46,628 | ₩46,120 | ₩46,481 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,893 | ₩46,300 | ₩45,666 | ₩45,893 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,267 | ₩46,534 | ₩46,114 | ₩46,174 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,453 | ₩46,134 | ₩45,453 | ₩46,080 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,745 | ₩45,045 | ₩44,518 | ₩45,012 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,159 | ₩45,266 | ₩44,331 | ₩44,691 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,117 | ₩44,965 | ₩44,104 | ₩44,932 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,583 | ₩44,298 | ₩43,123 | ₩43,303 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,730 | ₩44,051 | ₩43,416 | ₩43,904 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,718 | ₩44,825 | ₩43,970 | ₩44,384 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,678 | ₩44,865 | ₩44,331 | ₩44,398 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,792 | ₩45,065 | ₩44,545 | ₩44,878 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,092 | ₩45,413 | ₩45,092 | ₩45,172 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,959 | ₩45,486 | ₩44,852 | ₩45,413 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,464 | ₩44,651 | ₩44,224 | ₩44,278 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,824 | ₩44,538 | ₩43,523 | ₩44,251 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,959 | ₩45,079 | ₩44,651 | ₩44,785 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,760 | ₩45,806 | ₩45,052 | ₩45,573 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,640 | ₩45,826 | ₩45,499 | ₩45,573 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,506 | ₩45,533 | ₩44,805 | ₩44,885 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,853 | ₩46,120 | ₩45,599 | ₩45,973 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,506 | ₩46,000 | ₩45,386 | ₩45,813 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,732 | ₩45,212 | ₩44,491 | ₩45,186 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,800 | ₩45,800 | ₩45,012 | ₩45,212 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,227 | ₩46,387 | ₩46,134 | ₩46,321 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,833 | ₩46,441 | ₩45,105 | ₩45,546 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,706 | ₩45,893 | ₩45,419 | ₩45,439 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,760 | ₩46,254 | ₩45,680 | ₩46,227 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,880 | ₩46,307 | ₩45,332 | ₩46,280 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,666 | ₩46,294 | ₩45,506 | ₩45,953 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,961 | ₩46,961 | ₩45,947 | ₩46,374 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,987 | ₩45,987 | ₩45,399 | ₩45,706 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,920 | ₩46,494 | ₩45,800 | ₩46,013 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,163 | ₩48,257 | ₩47,963 | ₩48,083 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,123 | ₩48,350 | ₩47,942 | ₩48,203 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,923 | ₩48,430 | ₩47,303 | ₩47,335 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,709 | ₩48,050 | ₩47,415 | ₩47,415 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,549 | ₩47,869 | ₩47,482 | ₩47,803 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,227 | ₩46,748 | ₩45,973 | ₩46,548 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,772 | ₩46,314 | ₩44,758 | ₩46,240 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,625 | ₩45,226 | ₩44,237 | ₩44,264 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,893 | ₩46,120 | ₩44,037 | ₩45,052 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,559 | ₩45,746 | ₩45,279 | ₩45,359 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,267 | ₩46,347 | ₩44,651 | ₩44,785 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,841 | ₩47,335 | ₩46,654 | ₩47,228 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,656 | ₩47,664 | ₩47,115 | ₩47,309 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,415 | ₩47,896 | ₩47,389 | ₩47,856 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,028 | ₩47,776 | ₩46,841 | ₩47,629 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,614 | ₩46,788 | ₩46,401 | ₩46,574 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,760 | ₩46,674 | ₩45,646 | ₩46,507 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,080 | ₩46,107 | ₩45,700 | ₩45,947 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,027 | ₩46,187 | ₩45,880 | ₩46,147 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,838 | ₩45,065 | ₩44,745 | ₩44,785 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,091 | ₩44,945 | ₩44,024 | ₩44,812 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,330 | ₩44,264 | ₩43,196 | ₩44,197 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,143 | ₩43,603 | ₩42,882 | ₩43,289 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,770 | ₩43,810 | ₩43,243 | ₩43,650 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,677 | ₩43,837 | ₩43,370 | ₩43,436 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,545 | ₩44,772 | ₩44,398 | ₩44,638 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,344 | ₩44,845 | ₩44,278 | ₩44,798 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,944 | ₩44,151 | ₩43,557 | ₩44,117 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,558 | ₩44,772 | ₩44,505 | ₩44,611 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,665 | ₩45,065 | ₩44,625 | ₩45,052 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,999 | ₩45,065 | ₩44,197 | ₩44,197 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,505 | ₩44,932 | ₩44,398 | ₩44,892 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,196 | ₩43,557 | ₩43,143 | ₩43,436 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,076 | ₩43,236 | ₩42,582 | ₩42,782 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,076 | ₩43,383 | ₩42,949 | ₩43,103 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,528 | ₩43,062 | ₩42,415 | ₩42,982 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,154 | ₩42,154 | ₩41,640 | ₩41,807 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,221 | ₩42,368 | ₩41,887 | ₩42,088 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,036 | ₩43,062 | ₩42,715 | ₩42,849 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,809 | ₩43,036 | ₩42,649 | ₩42,942 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,608 | ₩42,942 | ₩41,941 | ₩42,408 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,635 | ₩42,916 | ₩42,622 | ₩42,902 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,076 | ₩43,089 | ₩42,141 | ₩42,261 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,982 | ₩43,143 | ₩42,849 | ₩43,136 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,396 | ₩43,690 | ₩43,216 | ₩43,303 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,889 | ₩42,902 | ₩42,555 | ₩42,755 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,675 | ₩42,795 | ₩42,508 | ₩42,742 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,475 | ₩42,862 | ₩42,475 | ₩42,782 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,340 | ₩42,114 | ₩41,300 | ₩42,008 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,861 | ₩42,048 | ₩41,620 | ₩41,821 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,233 | ₩41,727 | ₩41,060 | ₩41,594 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,807 | ₩41,994 | ₩41,411 | ₩41,767 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,497 | ₩39,858 | ₩39,003 | ₩39,831 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,524 | ₩39,791 | ₩39,497 | ₩39,724 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,696 | ₩39,671 | ₩38,629 | ₩39,457 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,991 | ₩40,152 | ₩39,658 | ₩39,885 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,282 | ₩39,384 | ₩38,282 | ₩39,377 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,336 | ₩38,396 | ₩37,574 | ₩37,761 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,215 | ₩38,429 | ₩37,902 | ₩38,028 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,936 | ₩39,190 | ₩38,322 | ₩38,349 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,591 | ₩39,878 | ₩39,390 | ₩39,698 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,589 | ₩39,198 | ₩38,549 | ₩38,963 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,057 | ₩39,738 | ₩38,843 | ₩39,337 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,963 | ₩39,029 | ₩37,761 | ₩37,922 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,322 | ₩39,390 | ₩38,202 | ₩39,190 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,671 | ₩39,791 | ₩39,163 | ₩39,177 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,951 | ₩40,071 | ₩39,718 | ₩39,831 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,497 | ₩39,885 | ₩39,471 | ₩39,764 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,457 | ₩39,631 | ₩38,709 | ₩38,843 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,791 | ₩39,831 | ₩39,110 | ₩39,270 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,031 | ₩40,459 | ₩40,031 | ₩40,405 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,192 | ₩40,933 | ₩40,058 | ₩40,152 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,963 | ₩40,177 | ₩38,596 | ₩40,112 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,337 | ₩39,844 | ₩39,204 | ₩39,564 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,712 | ₩40,839 | ₩39,644 | ₩40,152 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,819 | ₩41,432 | ₩40,668 | ₩41,273 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩40,005 | ₩40,712 | ₩39,390 | ₩40,432 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,887 | ₩42,502 | ₩41,821 | ₩42,261 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,103 | ₩43,336 | ₩42,989 | ₩43,143 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,650 | ₩43,650 | ₩42,989 | ₩43,383 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,316 | ₩43,523 | ₩43,203 | ₩43,476 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,755 | ₩43,223 | ₩42,675 | ₩43,143 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,156 | ₩43,316 | ₩42,689 | ₩42,809 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,876 | ₩43,450 | ₩42,810 | ₩43,450 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,542 | ₩42,902 | ₩42,395 | ₩42,862 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,876 | ₩43,249 | ₩42,795 | ₩43,009 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,542 | ₩42,809 | ₩42,088 | ₩42,702 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,635 | ₩42,929 | ₩42,235 | ₩42,876 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,610 | ₩43,610 | ₩42,582 | ₩42,729 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,316 | ₩43,503 | ₩42,969 | ₩43,383 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,143 | ₩43,143 | ₩42,858 | ₩42,956 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,248 | ₩43,049 | ₩42,248 | ₩42,956 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,514 | ₩42,235 | ₩41,514 | ₩42,221 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,046 | ₩41,327 | ₩40,712 | ₩40,899 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,368 | ₩42,395 | ₩41,283 | ₩41,580 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,355 | ₩42,512 | ₩41,634 | ₩42,141 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,540 | ₩42,221 | ₩41,540 | ₩42,168 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,341 | ₩42,475 | ₩41,594 | ₩41,714 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,902 | ₩43,009 | ₩41,927 | ₩42,582 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,595 | ₩42,662 | ₩42,188 | ₩42,408 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,301 | ₩42,695 | ₩42,195 | ₩42,582 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,874 | ₩42,029 | ₩41,821 | ₩41,914 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,380 | ₩41,741 | ₩41,287 | ₩41,714 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,660 | ₩41,674 | ₩41,347 | ₩41,487 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩41,006 | ₩41,500 | ₩40,873 | ₩41,313 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,579 | ₩41,022 | ₩40,579 | ₩40,699 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,353 | ₩41,380 | ₩41,046 | ₩41,367 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,500 | ₩41,560 | ₩41,313 | ₩41,353 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,300 | ₩41,433 | ₩41,113 | ₩41,367 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,660 | ₩41,660 | ₩41,293 | ₩41,393 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,407 | ₩41,687 | ₩41,393 | ₩41,687 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,953 | ₩41,287 | ₩40,926 | ₩41,260 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,619 | ₩40,752 | ₩40,492 | ₩40,712 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,019 | ₩41,019 | ₩40,731 | ₩40,779 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,153 | ₩41,353 | ₩41,113 | ₩41,153 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,752 | ₩41,122 | ₩40,719 | ₩41,073 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,178 | ₩40,379 | ₩40,105 | ₩40,379 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,684 | ₩39,684 | ₩39,457 | ₩39,457 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,671 | ₩39,771 | ₩39,604 | ₩39,671 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,350 | ₩39,497 | ₩39,344 | ₩39,497 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,644 | ₩39,724 | ₩39,504 | ₩39,724 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,140 | ₩41,140 | ₩41,019 | ₩41,113 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,939 | ₩41,100 | ₩40,853 | ₩41,100 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,552 | ₩40,712 | ₩40,499 | ₩40,699 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,218 | ₩40,499 | ₩40,218 | ₩40,365 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,925 | ₩40,152 | ₩39,864 | ₩39,925 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,965 | ₩40,005 | ₩39,431 | ₩39,431 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,951 | ₩39,978 | ₩39,711 | ₩39,871 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,419 | ₩40,419 | ₩40,058 | ₩40,125 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,432 | ₩40,489 | ₩39,752 | ₩39,951 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,312 | ₩40,592 | ₩40,165 | ₩40,525 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,085 | ₩40,512 | ₩39,965 | ₩40,432 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,112 | ₩40,172 | ₩40,031 | ₩40,085 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,445 | ₩40,445 | ₩40,152 | ₩40,232 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,726 | ₩40,779 | ₩40,419 | ₩40,472 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,512 | ₩40,512 | ₩40,305 | ₩40,405 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,911 | ₩40,272 | ₩39,911 | ₩40,272 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,858 | ₩39,858 | ₩39,644 | ₩39,804 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,831 | ₩39,998 | ₩39,771 | ₩39,818 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,778 | ₩40,031 | ₩39,767 | ₩39,991 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,524 | ₩39,838 | ₩39,524 | ₩39,751 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,870 | ₩39,197 | ₩38,576 | ₩39,163 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,576 | ₩38,977 | ₩38,576 | ₩38,923 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,469 | ₩38,790 | ₩38,109 | ₩38,616 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,577 | ₩39,724 | ₩38,322 | ₩38,322 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,043 | ₩39,284 | ₩38,843 | ₩39,097 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,110 | ₩39,257 | ₩38,803 | ₩39,070 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,871 | ₩40,058 | ₩39,484 | ₩39,644 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,617 | ₩40,245 | ₩39,577 | ₩40,038 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,739 | ₩40,806 | ₩40,013 | ₩40,058 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,993 | ₩41,086 | ₩40,953 | ₩41,073 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,833 | ₩41,060 | ₩40,779 | ₩40,993 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,566 | ₩40,726 | ₩40,393 | ₩40,686 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,791 | ₩40,058 | ₩39,457 | ₩40,058 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,405 | ₩40,405 | ₩39,978 | ₩40,085 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,071 | ₩40,566 | ₩40,071 | ₩40,459 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,339 | ₩40,566 | ₩40,192 | ₩40,205 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,206 | ₩41,206 | ₩40,906 | ₩41,126 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,113 | ₩41,146 | ₩40,819 | ₩41,006 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,073 | ₩41,246 | ₩40,926 | ₩41,060 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,580 | ₩41,741 | ₩41,253 | ₩41,433 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,260 | ₩41,473 | ₩41,233 | ₩41,380 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,273 | ₩41,287 | ₩41,113 | ₩41,287 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,726 | ₩40,792 | ₩40,632 | ₩40,699 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,245 | ₩40,512 | ₩40,245 | ₩40,445 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,285 | ₩40,412 | ₩39,898 | ₩40,138 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,766 | ₩40,766 | ₩40,519 | ₩40,566 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,752 | ₩41,060 | ₩40,752 | ₩40,993 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,031 | ₩40,232 | ₩39,911 | ₩40,192 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,552 | ₩40,579 | ₩40,112 | ₩40,325 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,192 | ₩40,245 | ₩39,804 | ₩40,071 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,390 | ₩39,871 | ₩39,123 | ₩39,604 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,711 | ₩39,978 | ₩39,637 | ₩39,951 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,192 | ₩40,298 | ₩39,110 | ₩39,150 | -2.59% | 68.6만 |
|---|