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 | ₩45,312 | ₩45,392 | ₩45,146 | ₩45,379 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,272 | ₩45,392 | ₩44,785 | ₩44,952 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,726 | ₩45,926 | ₩45,486 | ₩45,806 | +0.18% | 80만 |
| 2026.10.06 | ₩46,620 | ₩46,660 | ₩46,340 | ₩46,340 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,380 | ₩46,754 | ₩46,273 | ₩46,700 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,046 | ₩46,434 | ₩46,013 | ₩46,327 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,753 | ₩45,846 | ₩45,352 | ₩45,659 | -0.20% | 160만 |
| 2026.09.30 | ₩46,474 | ₩46,520 | ₩45,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,766 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,127 | ₩46,514 | ₩46,020 | ₩46,393 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,200 | ₩46,340 | ₩45,786 | ₩46,113 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,554 | ₩46,834 | ₩46,367 | ₩46,700 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,353 | ₩46,507 | ₩45,993 | ₩46,207 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,274 | ₩47,328 | ₩46,667 | ₩46,847 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,301 | ₩47,862 | ₩47,288 | ₩47,795 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,967 | ₩47,401 | ₩46,874 | ₩47,354 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,407 | ₩46,434 | ₩46,080 | ₩46,380 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,647 | ₩46,821 | ₩46,594 | ₩46,727 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,153 | ₩46,300 | ₩45,352 | ₩45,726 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,060 | ₩46,060 | ₩45,686 | ₩45,793 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,886 | ₩46,160 | ₩45,606 | ₩45,806 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,208 | ₩47,234 | ₩46,994 | ₩47,141 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,847 | ₩46,981 | ₩46,534 | ₩46,540 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,675 | ₩47,864 | ₩47,401 | ₩47,541 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,848 | ₩48,048 | ₩47,795 | ₩47,822 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,767 | ₩47,168 | ₩46,767 | ₩47,061 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,407 | ₩46,727 | ₩46,193 | ₩46,727 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,900 | ₩46,147 | ₩45,873 | ₩46,100 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,220 | ₩46,313 | ₩45,786 | ₩45,926 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,834 | ₩46,914 | ₩46,447 | ₩46,554 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,274 | ₩47,274 | ₩46,607 | ₩46,727 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,047 | ₩47,168 | ₩46,921 | ₩47,168 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩46,994 | ₩47,134 | ₩46,847 | ₩46,941 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,794 | ₩47,061 | ₩46,720 | ₩47,021 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,580 | ₩46,580 | ₩46,267 | ₩46,434 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,767 | ₩46,994 | ₩46,727 | ₩46,901 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,247 | ₩46,487 | ₩46,127 | ₩46,393 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,407 | ₩46,514 | ₩46,113 | ₩46,313 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,567 | ₩46,647 | ₩46,073 | ₩46,140 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,194 | ₩47,441 | ₩47,168 | ₩47,208 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,101 | ₩47,268 | ₩46,894 | ₩46,994 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,007 | ₩47,153 | ₩46,887 | ₩46,994 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,088 | ₩47,174 | ₩46,877 | ₩46,981 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,594 | ₩46,740 | ₩46,327 | ₩46,514 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,313 | ₩46,440 | ₩46,200 | ₩46,340 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,447 | ₩46,607 | ₩46,100 | ₩46,460 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,873 | ₩46,280 | ₩45,646 | ₩45,873 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,247 | ₩46,514 | ₩46,093 | ₩46,153 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,433 | ₩46,113 | ₩45,433 | ₩46,060 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,725 | ₩45,025 | ₩44,498 | ₩44,992 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,139 | ₩45,246 | ₩44,311 | ₩44,672 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,098 | ₩44,945 | ₩44,084 | ₩44,912 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,564 | ₩44,278 | ₩43,103 | ₩43,284 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,711 | ₩44,031 | ₩43,397 | ₩43,884 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,698 | ₩44,805 | ₩43,951 | ₩44,365 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,658 | ₩44,845 | ₩44,311 | ₩44,378 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,772 | ₩45,045 | ₩44,525 | ₩44,859 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,072 | ₩45,392 | ₩45,072 | ₩45,152 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,939 | ₩45,466 | ₩44,832 | ₩45,392 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,445 | ₩44,632 | ₩44,205 | ₩44,258 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,804 | ₩44,518 | ₩43,504 | ₩44,231 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,939 | ₩45,059 | ₩44,632 | ₩44,765 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,739 | ₩45,786 | ₩45,032 | ₩45,553 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,619 | ₩45,806 | ₩45,479 | ₩45,553 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,486 | ₩45,513 | ₩44,785 | ₩44,865 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,833 | ₩46,100 | ₩45,579 | ₩45,953 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,486 | ₩45,980 | ₩45,366 | ₩45,793 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,712 | ₩45,192 | ₩44,472 | ₩45,166 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,780 | ₩45,780 | ₩44,992 | ₩45,192 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,207 | ₩46,367 | ₩46,113 | ₩46,300 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,813 | ₩46,420 | ₩45,085 | ₩45,526 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,686 | ₩45,873 | ₩45,399 | ₩45,419 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,739 | ₩46,233 | ₩45,659 | ₩46,207 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,860 | ₩46,287 | ₩45,312 | ₩46,260 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,646 | ₩46,273 | ₩45,486 | ₩45,933 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,941 | ₩46,941 | ₩45,926 | ₩46,353 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,966 | ₩45,966 | ₩45,379 | ₩45,686 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,900 | ₩46,474 | ₩45,780 | ₩45,993 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,142 | ₩48,235 | ₩47,942 | ₩48,062 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,102 | ₩48,329 | ₩47,920 | ₩48,182 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,902 | ₩48,409 | ₩47,282 | ₩47,314 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,688 | ₩48,028 | ₩47,394 | ₩47,394 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,528 | ₩47,848 | ₩47,461 | ₩47,782 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,207 | ₩46,727 | ₩45,953 | ₩46,527 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,752 | ₩46,293 | ₩44,738 | ₩46,220 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,605 | ₩45,206 | ₩44,218 | ₩44,245 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,873 | ₩46,100 | ₩44,018 | ₩45,032 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,539 | ₩45,726 | ₩45,259 | ₩45,339 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,247 | ₩46,327 | ₩44,632 | ₩44,765 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,821 | ₩47,314 | ₩46,634 | ₩47,208 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,635 | ₩47,643 | ₩47,094 | ₩47,288 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,394 | ₩47,875 | ₩47,368 | ₩47,835 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,007 | ₩47,755 | ₩46,821 | ₩47,608 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,594 | ₩46,767 | ₩46,380 | ₩46,554 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,739 | ₩46,654 | ₩45,626 | ₩46,487 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,060 | ₩46,086 | ₩45,679 | ₩45,926 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,006 | ₩46,167 | ₩45,860 | ₩46,127 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,819 | ₩45,045 | ₩44,725 | ₩44,765 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,071 | ₩44,925 | ₩44,004 | ₩44,792 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,310 | ₩44,245 | ₩43,177 | ₩44,178 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,124 | ₩43,584 | ₩42,863 | ₩43,270 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,751 | ₩43,791 | ₩43,224 | ₩43,631 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,657 | ₩43,818 | ₩43,350 | ₩43,417 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,525 | ₩44,752 | ₩44,378 | ₩44,618 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,325 | ₩44,825 | ₩44,258 | ₩44,779 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,924 | ₩44,131 | ₩43,537 | ₩44,098 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,538 | ₩44,752 | ₩44,485 | ₩44,592 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,645 | ₩45,045 | ₩44,605 | ₩45,032 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,979 | ₩45,045 | ₩44,178 | ₩44,178 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,485 | ₩44,912 | ₩44,378 | ₩44,872 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,177 | ₩43,537 | ₩43,124 | ₩43,417 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,057 | ₩43,217 | ₩42,563 | ₩42,763 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,057 | ₩43,364 | ₩42,930 | ₩43,083 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,510 | ₩43,043 | ₩42,396 | ₩42,963 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,136 | ₩42,136 | ₩41,622 | ₩41,789 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,203 | ₩42,349 | ₩41,869 | ₩42,069 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,017 | ₩43,043 | ₩42,696 | ₩42,830 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,790 | ₩43,017 | ₩42,630 | ₩42,923 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,590 | ₩42,923 | ₩41,922 | ₩42,389 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,616 | ₩42,897 | ₩42,603 | ₩42,883 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,057 | ₩43,070 | ₩42,123 | ₩42,243 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,963 | ₩43,124 | ₩42,830 | ₩43,117 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,377 | ₩43,671 | ₩43,197 | ₩43,284 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,870 | ₩42,883 | ₩42,536 | ₩42,736 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,656 | ₩42,776 | ₩42,490 | ₩42,723 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,456 | ₩42,843 | ₩42,456 | ₩42,763 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,322 | ₩42,096 | ₩41,282 | ₩41,989 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,842 | ₩42,029 | ₩41,602 | ₩41,802 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,215 | ₩41,709 | ₩41,041 | ₩41,575 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,789 | ₩41,976 | ₩41,392 | ₩41,749 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,480 | ₩39,840 | ₩38,986 | ₩39,814 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,507 | ₩39,773 | ₩39,480 | ₩39,707 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,679 | ₩39,653 | ₩38,612 | ₩39,440 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,974 | ₩40,134 | ₩39,640 | ₩39,867 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,265 | ₩39,366 | ₩38,265 | ₩39,360 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,319 | ₩38,379 | ₩37,558 | ₩37,745 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,199 | ₩38,412 | ₩37,885 | ₩38,012 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,919 | ₩39,173 | ₩38,305 | ₩38,332 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,573 | ₩39,860 | ₩39,373 | ₩39,680 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,572 | ₩39,181 | ₩38,532 | ₩38,946 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,039 | ₩39,720 | ₩38,826 | ₩39,320 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,946 | ₩39,011 | ₩37,745 | ₩37,905 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,305 | ₩39,373 | ₩38,185 | ₩39,173 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,653 | ₩39,773 | ₩39,146 | ₩39,160 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,934 | ₩40,054 | ₩39,700 | ₩39,814 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,480 | ₩39,867 | ₩39,453 | ₩39,747 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,440 | ₩39,613 | ₩38,692 | ₩38,826 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,773 | ₩39,814 | ₩39,093 | ₩39,253 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,014 | ₩40,441 | ₩40,014 | ₩40,387 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,174 | ₩40,915 | ₩40,040 | ₩40,134 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,946 | ₩40,159 | ₩38,579 | ₩40,094 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,320 | ₩39,827 | ₩39,186 | ₩39,547 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,694 | ₩40,821 | ₩39,627 | ₩40,134 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,801 | ₩41,414 | ₩40,650 | ₩41,255 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,987 | ₩40,694 | ₩39,373 | ₩40,414 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,869 | ₩42,483 | ₩41,802 | ₩42,243 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,083 | ₩43,317 | ₩42,970 | ₩43,124 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,631 | ₩43,631 | ₩42,970 | ₩43,364 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,297 | ₩43,504 | ₩43,184 | ₩43,457 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,736 | ₩43,204 | ₩42,656 | ₩43,124 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,137 | ₩43,297 | ₩42,670 | ₩42,790 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,857 | ₩43,430 | ₩42,791 | ₩43,430 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,523 | ₩42,883 | ₩42,376 | ₩42,843 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,857 | ₩43,230 | ₩42,776 | ₩42,990 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,523 | ₩42,790 | ₩42,069 | ₩42,683 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,616 | ₩42,910 | ₩42,216 | ₩42,857 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,591 | ₩43,591 | ₩42,563 | ₩42,710 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,297 | ₩43,484 | ₩42,950 | ₩43,364 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,124 | ₩43,124 | ₩42,839 | ₩42,937 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,229 | ₩43,030 | ₩42,229 | ₩42,937 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,495 | ₩42,216 | ₩41,495 | ₩42,203 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,028 | ₩41,308 | ₩40,694 | ₩40,881 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,349 | ₩42,376 | ₩41,264 | ₩41,562 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,336 | ₩42,494 | ₩41,615 | ₩42,123 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,522 | ₩42,203 | ₩41,522 | ₩42,149 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,323 | ₩42,456 | ₩41,575 | ₩41,695 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,883 | ₩42,990 | ₩41,909 | ₩42,563 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,576 | ₩42,643 | ₩42,169 | ₩42,389 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,283 | ₩42,676 | ₩42,176 | ₩42,563 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,856 | ₩42,010 | ₩41,802 | ₩41,896 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,362 | ₩41,722 | ₩41,268 | ₩41,695 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,642 | ₩41,655 | ₩41,328 | ₩41,469 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,988 | ₩41,482 | ₩40,855 | ₩41,295 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,561 | ₩41,004 | ₩40,561 | ₩40,681 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,335 | ₩41,362 | ₩41,028 | ₩41,348 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,482 | ₩41,542 | ₩41,295 | ₩41,335 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,282 | ₩41,415 | ₩41,095 | ₩41,348 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,642 | ₩41,642 | ₩41,275 | ₩41,375 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,388 | ₩41,669 | ₩41,375 | ₩41,669 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,935 | ₩41,268 | ₩40,908 | ₩41,242 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,601 | ₩40,734 | ₩40,474 | ₩40,694 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,001 | ₩41,001 | ₩40,713 | ₩40,761 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,135 | ₩41,335 | ₩41,095 | ₩41,135 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,734 | ₩41,104 | ₩40,701 | ₩41,055 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,161 | ₩40,361 | ₩40,087 | ₩40,361 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,667 | ₩39,667 | ₩39,440 | ₩39,440 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,653 | ₩39,753 | ₩39,587 | ₩39,653 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,333 | ₩39,480 | ₩39,326 | ₩39,480 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,627 | ₩39,707 | ₩39,487 | ₩39,707 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,121 | ₩41,121 | ₩41,001 | ₩41,095 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,921 | ₩41,081 | ₩40,835 | ₩41,081 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,534 | ₩40,694 | ₩40,481 | ₩40,681 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,201 | ₩40,481 | ₩40,201 | ₩40,347 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,907 | ₩40,134 | ₩39,847 | ₩39,907 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,947 | ₩39,987 | ₩39,413 | ₩39,413 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,934 | ₩39,960 | ₩39,693 | ₩39,854 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,401 | ₩40,401 | ₩40,040 | ₩40,107 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,414 | ₩40,472 | ₩39,735 | ₩39,934 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,294 | ₩40,574 | ₩40,147 | ₩40,508 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,067 | ₩40,494 | ₩39,947 | ₩40,414 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,094 | ₩40,154 | ₩40,014 | ₩40,067 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,427 | ₩40,427 | ₩40,134 | ₩40,214 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,708 | ₩40,761 | ₩40,401 | ₩40,454 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,494 | ₩40,494 | ₩40,287 | ₩40,387 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,894 | ₩40,254 | ₩39,894 | ₩40,254 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,840 | ₩39,840 | ₩39,627 | ₩39,787 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,814 | ₩39,980 | ₩39,753 | ₩39,800 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,760 | ₩40,014 | ₩39,749 | ₩39,974 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,507 | ₩39,820 | ₩39,507 | ₩39,733 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,853 | ₩39,180 | ₩38,559 | ₩39,146 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,559 | ₩38,959 | ₩38,559 | ₩38,906 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,452 | ₩38,772 | ₩38,092 | ₩38,599 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,560 | ₩39,707 | ₩38,305 | ₩38,305 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,026 | ₩39,266 | ₩38,826 | ₩39,079 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,093 | ₩39,240 | ₩38,786 | ₩39,053 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,854 | ₩40,040 | ₩39,466 | ₩39,627 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,600 | ₩40,227 | ₩39,560 | ₩40,020 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,721 | ₩40,788 | ₩39,995 | ₩40,040 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,975 | ₩41,068 | ₩40,935 | ₩41,055 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,815 | ₩41,041 | ₩40,761 | ₩40,975 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,548 | ₩40,708 | ₩40,375 | ₩40,668 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,773 | ₩40,040 | ₩39,440 | ₩40,040 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,387 | ₩40,387 | ₩39,960 | ₩40,067 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,054 | ₩40,548 | ₩40,054 | ₩40,441 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,321 | ₩40,548 | ₩40,174 | ₩40,187 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,188 | ₩41,188 | ₩40,888 | ₩41,108 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,095 | ₩41,128 | ₩40,801 | ₩40,988 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,055 | ₩41,228 | ₩40,908 | ₩41,041 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,562 | ₩41,722 | ₩41,235 | ₩41,415 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,242 | ₩41,455 | ₩41,215 | ₩41,362 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,255 | ₩41,268 | ₩41,095 | ₩41,268 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,708 | ₩40,774 | ₩40,614 | ₩40,681 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,227 | ₩40,494 | ₩40,227 | ₩40,427 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,267 | ₩40,394 | ₩39,880 | ₩40,120 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,748 | ₩40,748 | ₩40,501 | ₩40,548 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,734 | ₩41,041 | ₩40,734 | ₩40,975 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,014 | ₩40,214 | ₩39,894 | ₩40,174 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,534 | ₩40,561 | ₩40,094 | ₩40,307 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,174 | ₩40,227 | ₩39,787 | ₩40,054 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,373 | ₩39,854 | ₩39,106 | ₩39,587 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,693 | ₩39,960 | ₩39,620 | ₩39,934 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,174 | ₩40,281 | ₩39,093 | ₩39,133 | -2.59% | 68.6만 |
|---|