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 | ₩45,324 | ₩45,404 | ₩45,157 | ₩45,390 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,284 | ₩45,404 | ₩44,796 | ₩44,963 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,737 | ₩45,938 | ₩45,497 | ₩45,818 | +0.18% | 80만 |
| 2026.10.06 | ₩46,632 | ₩46,672 | ₩46,352 | ₩46,352 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,392 | ₩46,765 | ₩46,285 | ₩46,712 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,058 | ₩46,445 | ₩46,024 | ₩46,338 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,764 | ₩45,858 | ₩45,364 | ₩45,671 | -0.20% | 160만 |
| 2026.09.30 | ₩46,485 | ₩46,532 | ₩45,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,777 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,138 | ₩46,525 | ₩46,031 | ₩46,405 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,211 | ₩46,352 | ₩45,798 | ₩46,125 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,565 | ₩46,846 | ₩46,378 | ₩46,712 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,365 | ₩46,518 | ₩46,004 | ₩46,218 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,286 | ₩47,339 | ₩46,679 | ₩46,859 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,313 | ₩47,873 | ₩47,299 | ₩47,807 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,979 | ₩47,413 | ₩46,886 | ₩47,366 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,418 | ₩46,445 | ₩46,091 | ₩46,392 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,659 | ₩46,832 | ₩46,605 | ₩46,739 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,165 | ₩46,311 | ₩45,364 | ₩45,737 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,071 | ₩46,071 | ₩45,697 | ₩45,804 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,898 | ₩46,171 | ₩45,617 | ₩45,818 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,219 | ₩47,246 | ₩47,006 | ₩47,153 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,859 | ₩46,992 | ₩46,545 | ₩46,552 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,687 | ₩47,876 | ₩47,413 | ₩47,553 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,860 | ₩48,060 | ₩47,807 | ₩47,833 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,779 | ₩47,179 | ₩46,779 | ₩47,072 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,418 | ₩46,739 | ₩46,205 | ₩46,739 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,911 | ₩46,158 | ₩45,884 | ₩46,111 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,231 | ₩46,325 | ₩45,798 | ₩45,938 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,846 | ₩46,926 | ₩46,458 | ₩46,565 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,286 | ₩47,286 | ₩46,619 | ₩46,739 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,059 | ₩47,179 | ₩46,932 | ₩47,179 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩47,006 | ₩47,146 | ₩46,859 | ₩46,952 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,805 | ₩47,072 | ₩46,732 | ₩47,032 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,592 | ₩46,592 | ₩46,278 | ₩46,445 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,779 | ₩47,006 | ₩46,739 | ₩46,912 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,258 | ₩46,498 | ₩46,138 | ₩46,405 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,418 | ₩46,525 | ₩46,125 | ₩46,325 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,578 | ₩46,659 | ₩46,085 | ₩46,151 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,206 | ₩47,453 | ₩47,179 | ₩47,219 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,113 | ₩47,279 | ₩46,906 | ₩47,006 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,019 | ₩47,165 | ₩46,899 | ₩47,006 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,099 | ₩47,186 | ₩46,888 | ₩46,992 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,605 | ₩46,752 | ₩46,338 | ₩46,525 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,325 | ₩46,452 | ₩46,211 | ₩46,352 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,458 | ₩46,619 | ₩46,111 | ₩46,472 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,884 | ₩46,291 | ₩45,657 | ₩45,884 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,258 | ₩46,525 | ₩46,105 | ₩46,165 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,444 | ₩46,125 | ₩45,444 | ₩46,071 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,736 | ₩45,037 | ₩44,509 | ₩45,003 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,150 | ₩45,257 | ₩44,322 | ₩44,683 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,109 | ₩44,956 | ₩44,095 | ₩44,923 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,575 | ₩44,289 | ₩43,114 | ₩43,294 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,722 | ₩44,042 | ₩43,408 | ₩43,895 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,709 | ₩44,816 | ₩43,962 | ₩44,376 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,669 | ₩44,856 | ₩44,322 | ₩44,389 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,783 | ₩45,057 | ₩44,536 | ₩44,870 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,083 | ₩45,404 | ₩45,083 | ₩45,163 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,950 | ₩45,477 | ₩44,843 | ₩45,404 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,456 | ₩44,643 | ₩44,216 | ₩44,269 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,815 | ₩44,529 | ₩43,515 | ₩44,242 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,950 | ₩45,070 | ₩44,643 | ₩44,776 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,751 | ₩45,798 | ₩45,043 | ₩45,564 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,631 | ₩45,818 | ₩45,490 | ₩45,564 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,497 | ₩45,524 | ₩44,796 | ₩44,876 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,844 | ₩46,111 | ₩45,591 | ₩45,964 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,497 | ₩45,991 | ₩45,377 | ₩45,804 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,723 | ₩45,203 | ₩44,483 | ₩45,177 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,791 | ₩45,791 | ₩45,003 | ₩45,203 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,218 | ₩46,378 | ₩46,125 | ₩46,311 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,824 | ₩46,432 | ₩45,097 | ₩45,537 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,697 | ₩45,884 | ₩45,410 | ₩45,430 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,751 | ₩46,245 | ₩45,671 | ₩46,218 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,871 | ₩46,298 | ₩45,324 | ₩46,271 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,657 | ₩46,285 | ₩45,497 | ₩45,944 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,952 | ₩46,952 | ₩45,938 | ₩46,365 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,978 | ₩45,978 | ₩45,390 | ₩45,697 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,911 | ₩46,485 | ₩45,791 | ₩46,004 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,154 | ₩48,247 | ₩47,954 | ₩48,074 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,114 | ₩48,341 | ₩47,932 | ₩48,194 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,914 | ₩48,421 | ₩47,294 | ₩47,326 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,700 | ₩48,040 | ₩47,406 | ₩47,406 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,540 | ₩47,860 | ₩47,473 | ₩47,793 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,218 | ₩46,739 | ₩45,964 | ₩46,538 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,763 | ₩46,305 | ₩44,750 | ₩46,231 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,616 | ₩45,217 | ₩44,229 | ₩44,256 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,884 | ₩46,111 | ₩44,029 | ₩45,043 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,551 | ₩45,737 | ₩45,270 | ₩45,350 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,258 | ₩46,338 | ₩44,643 | ₩44,776 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,832 | ₩47,326 | ₩46,645 | ₩47,219 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,647 | ₩47,655 | ₩47,106 | ₩47,299 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,406 | ₩47,887 | ₩47,380 | ₩47,847 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,019 | ₩47,767 | ₩46,832 | ₩47,620 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,605 | ₩46,779 | ₩46,392 | ₩46,565 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,751 | ₩46,665 | ₩45,637 | ₩46,498 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,071 | ₩46,098 | ₩45,691 | ₩45,938 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,018 | ₩46,178 | ₩45,871 | ₩46,138 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,830 | ₩45,057 | ₩44,736 | ₩44,776 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,082 | ₩44,936 | ₩44,015 | ₩44,803 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,321 | ₩44,256 | ₩43,188 | ₩44,189 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,134 | ₩43,595 | ₩42,874 | ₩43,281 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,762 | ₩43,802 | ₩43,234 | ₩43,641 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,668 | ₩43,828 | ₩43,361 | ₩43,428 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,536 | ₩44,763 | ₩44,389 | ₩44,629 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,336 | ₩44,836 | ₩44,269 | ₩44,790 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,935 | ₩44,142 | ₩43,548 | ₩44,109 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,549 | ₩44,763 | ₩44,496 | ₩44,603 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,656 | ₩45,057 | ₩44,616 | ₩45,043 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,990 | ₩45,057 | ₩44,189 | ₩44,189 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,496 | ₩44,923 | ₩44,389 | ₩44,883 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,188 | ₩43,548 | ₩43,134 | ₩43,428 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,067 | ₩43,228 | ₩42,573 | ₩42,774 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,067 | ₩43,374 | ₩42,941 | ₩43,094 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,520 | ₩43,054 | ₩42,407 | ₩42,974 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,146 | ₩42,146 | ₩41,632 | ₩41,799 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,213 | ₩42,360 | ₩41,879 | ₩42,080 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,027 | ₩43,054 | ₩42,707 | ₩42,840 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,800 | ₩43,027 | ₩42,640 | ₩42,934 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,600 | ₩42,934 | ₩41,933 | ₩42,400 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,627 | ₩42,907 | ₩42,614 | ₩42,894 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,067 | ₩43,081 | ₩42,133 | ₩42,253 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,974 | ₩43,134 | ₩42,840 | ₩43,127 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,388 | ₩43,682 | ₩43,208 | ₩43,294 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,881 | ₩42,894 | ₩42,547 | ₩42,747 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,667 | ₩42,787 | ₩42,500 | ₩42,734 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,467 | ₩42,854 | ₩42,467 | ₩42,774 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,332 | ₩42,106 | ₩41,292 | ₩41,999 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,853 | ₩42,039 | ₩41,612 | ₩41,813 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,225 | ₩41,719 | ₩41,052 | ₩41,586 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,799 | ₩41,986 | ₩41,403 | ₩41,759 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,490 | ₩39,850 | ₩38,996 | ₩39,823 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,516 | ₩39,783 | ₩39,490 | ₩39,717 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,689 | ₩39,663 | ₩38,622 | ₩39,450 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,984 | ₩40,144 | ₩39,650 | ₩39,877 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,275 | ₩39,376 | ₩38,275 | ₩39,369 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,328 | ₩38,388 | ₩37,567 | ₩37,754 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,208 | ₩38,422 | ₩37,894 | ₩38,021 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,929 | ₩39,183 | ₩38,315 | ₩38,341 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,583 | ₩39,870 | ₩39,383 | ₩39,690 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,582 | ₩39,191 | ₩38,542 | ₩38,956 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,049 | ₩39,730 | ₩38,835 | ₩39,329 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,956 | ₩39,021 | ₩37,754 | ₩37,914 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,315 | ₩39,383 | ₩38,195 | ₩39,183 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,663 | ₩39,783 | ₩39,156 | ₩39,169 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,943 | ₩40,064 | ₩39,710 | ₩39,823 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,490 | ₩39,877 | ₩39,463 | ₩39,757 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,450 | ₩39,623 | ₩38,702 | ₩38,835 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,783 | ₩39,823 | ₩39,102 | ₩39,263 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,024 | ₩40,451 | ₩40,024 | ₩40,397 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,184 | ₩40,925 | ₩40,050 | ₩40,144 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,956 | ₩40,169 | ₩38,588 | ₩40,104 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,329 | ₩39,837 | ₩39,196 | ₩39,556 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,704 | ₩40,831 | ₩39,636 | ₩40,144 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,811 | ₩41,424 | ₩40,660 | ₩41,265 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,997 | ₩40,704 | ₩39,383 | ₩40,424 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,879 | ₩42,493 | ₩41,813 | ₩42,253 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,094 | ₩43,328 | ₩42,981 | ₩43,134 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,641 | ₩43,641 | ₩42,981 | ₩43,374 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,308 | ₩43,515 | ₩43,194 | ₩43,468 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,747 | ₩43,214 | ₩42,667 | ₩43,134 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,148 | ₩43,308 | ₩42,680 | ₩42,800 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,867 | ₩43,441 | ₩42,802 | ₩43,441 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,533 | ₩42,894 | ₩42,387 | ₩42,854 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,867 | ₩43,241 | ₩42,787 | ₩43,001 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,533 | ₩42,800 | ₩42,080 | ₩42,694 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,627 | ₩42,921 | ₩42,226 | ₩42,867 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,601 | ₩43,601 | ₩42,573 | ₩42,720 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,308 | ₩43,495 | ₩42,961 | ₩43,374 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,134 | ₩43,134 | ₩42,850 | ₩42,947 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,240 | ₩43,041 | ₩42,240 | ₩42,947 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,505 | ₩42,226 | ₩41,505 | ₩42,213 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,038 | ₩41,319 | ₩40,704 | ₩40,891 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,360 | ₩42,387 | ₩41,275 | ₩41,572 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,347 | ₩42,504 | ₩41,626 | ₩42,133 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,532 | ₩42,213 | ₩41,532 | ₩42,160 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,333 | ₩42,467 | ₩41,586 | ₩41,706 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,894 | ₩43,001 | ₩41,919 | ₩42,573 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,587 | ₩42,654 | ₩42,180 | ₩42,400 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,293 | ₩42,687 | ₩42,186 | ₩42,573 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,866 | ₩42,021 | ₩41,813 | ₩41,906 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,372 | ₩41,732 | ₩41,279 | ₩41,706 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,652 | ₩41,666 | ₩41,339 | ₩41,479 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,998 | ₩41,492 | ₩40,865 | ₩41,305 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,571 | ₩41,014 | ₩40,571 | ₩40,691 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,345 | ₩41,372 | ₩41,038 | ₩41,359 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,492 | ₩41,552 | ₩41,305 | ₩41,345 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,292 | ₩41,425 | ₩41,105 | ₩41,359 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,652 | ₩41,652 | ₩41,285 | ₩41,385 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,399 | ₩41,679 | ₩41,385 | ₩41,679 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,945 | ₩41,279 | ₩40,918 | ₩41,252 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,611 | ₩40,745 | ₩40,484 | ₩40,704 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,012 | ₩41,012 | ₩40,723 | ₩40,771 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,145 | ₩41,345 | ₩41,105 | ₩41,145 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,745 | ₩41,114 | ₩40,711 | ₩41,065 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,170 | ₩40,371 | ₩40,097 | ₩40,371 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,676 | ₩39,676 | ₩39,450 | ₩39,450 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,663 | ₩39,763 | ₩39,596 | ₩39,663 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,343 | ₩39,490 | ₩39,336 | ₩39,490 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,636 | ₩39,717 | ₩39,496 | ₩39,717 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,132 | ₩41,132 | ₩41,012 | ₩41,105 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,931 | ₩41,092 | ₩40,845 | ₩41,092 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,544 | ₩40,704 | ₩40,491 | ₩40,691 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,211 | ₩40,491 | ₩40,211 | ₩40,357 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,917 | ₩40,144 | ₩39,857 | ₩39,917 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,957 | ₩39,997 | ₩39,423 | ₩39,423 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,943 | ₩39,970 | ₩39,703 | ₩39,863 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,411 | ₩40,411 | ₩40,050 | ₩40,117 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,424 | ₩40,482 | ₩39,745 | ₩39,943 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,304 | ₩40,584 | ₩40,157 | ₩40,518 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,077 | ₩40,504 | ₩39,957 | ₩40,424 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,104 | ₩40,164 | ₩40,024 | ₩40,077 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,437 | ₩40,437 | ₩40,144 | ₩40,224 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,718 | ₩40,771 | ₩40,411 | ₩40,464 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,504 | ₩40,504 | ₩40,297 | ₩40,397 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,903 | ₩40,264 | ₩39,903 | ₩40,264 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,850 | ₩39,850 | ₩39,636 | ₩39,797 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,823 | ₩39,990 | ₩39,763 | ₩39,810 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,770 | ₩40,024 | ₩39,759 | ₩39,984 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,516 | ₩39,830 | ₩39,516 | ₩39,743 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,862 | ₩39,189 | ₩38,568 | ₩39,156 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,568 | ₩38,969 | ₩38,568 | ₩38,916 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,462 | ₩38,782 | ₩38,101 | ₩38,608 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,570 | ₩39,717 | ₩38,315 | ₩38,315 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,036 | ₩39,276 | ₩38,835 | ₩39,089 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,102 | ₩39,249 | ₩38,795 | ₩39,062 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,863 | ₩40,050 | ₩39,476 | ₩39,636 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,610 | ₩40,237 | ₩39,570 | ₩40,030 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,731 | ₩40,798 | ₩40,005 | ₩40,050 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,985 | ₩41,078 | ₩40,945 | ₩41,065 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,825 | ₩41,052 | ₩40,771 | ₩40,985 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,558 | ₩40,718 | ₩40,385 | ₩40,678 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,783 | ₩40,050 | ₩39,450 | ₩40,050 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,397 | ₩40,397 | ₩39,970 | ₩40,077 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,064 | ₩40,558 | ₩40,064 | ₩40,451 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,331 | ₩40,558 | ₩40,184 | ₩40,197 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,198 | ₩41,198 | ₩40,898 | ₩41,118 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,105 | ₩41,138 | ₩40,811 | ₩40,998 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,065 | ₩41,238 | ₩40,918 | ₩41,052 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,572 | ₩41,732 | ₩41,245 | ₩41,425 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,252 | ₩41,465 | ₩41,225 | ₩41,372 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,265 | ₩41,279 | ₩41,105 | ₩41,279 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,718 | ₩40,785 | ₩40,624 | ₩40,691 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,237 | ₩40,504 | ₩40,237 | ₩40,437 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,277 | ₩40,404 | ₩39,890 | ₩40,130 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,758 | ₩40,758 | ₩40,511 | ₩40,558 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,745 | ₩41,052 | ₩40,745 | ₩40,985 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,024 | ₩40,224 | ₩39,903 | ₩40,184 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,544 | ₩40,571 | ₩40,104 | ₩40,317 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,184 | ₩40,237 | ₩39,797 | ₩40,064 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,383 | ₩39,863 | ₩39,116 | ₩39,596 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,703 | ₩39,970 | ₩39,630 | ₩39,943 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,184 | ₩40,291 | ₩39,102 | ₩39,142 | -2.59% | 68.6만 |
|---|