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 | ₩45,322 | ₩45,402 | ₩45,155 | ₩45,389 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,282 | ₩45,402 | ₩44,795 | ₩44,961 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,736 | ₩45,936 | ₩45,495 | ₩45,816 | +0.18% | 80만 |
| 2026.10.06 | ₩46,630 | ₩46,670 | ₩46,350 | ₩46,350 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,390 | ₩46,764 | ₩46,283 | ₩46,710 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,056 | ₩46,443 | ₩46,023 | ₩46,336 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,762 | ₩45,856 | ₩45,362 | ₩45,669 | -0.20% | 160만 |
| 2026.09.30 | ₩46,483 | ₩46,530 | ₩45,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,776 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,136 | ₩46,523 | ₩46,029 | ₩46,403 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,210 | ₩46,350 | ₩45,796 | ₩46,123 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,563 | ₩46,844 | ₩46,377 | ₩46,710 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,363 | ₩46,517 | ₩46,003 | ₩46,216 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,284 | ₩47,338 | ₩46,677 | ₩46,857 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,311 | ₩47,872 | ₩47,298 | ₩47,805 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,977 | ₩47,411 | ₩46,884 | ₩47,364 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,417 | ₩46,443 | ₩46,089 | ₩46,390 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,657 | ₩46,830 | ₩46,603 | ₩46,737 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,163 | ₩46,310 | ₩45,362 | ₩45,736 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,069 | ₩46,069 | ₩45,696 | ₩45,802 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,896 | ₩46,170 | ₩45,616 | ₩45,816 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,218 | ₩47,244 | ₩47,004 | ₩47,151 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,857 | ₩46,991 | ₩46,543 | ₩46,550 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,685 | ₩47,874 | ₩47,411 | ₩47,551 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,858 | ₩48,059 | ₩47,805 | ₩47,832 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,777 | ₩47,177 | ₩46,777 | ₩47,071 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,417 | ₩46,737 | ₩46,203 | ₩46,737 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,909 | ₩46,156 | ₩45,883 | ₩46,110 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,230 | ₩46,323 | ₩45,796 | ₩45,936 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,844 | ₩46,924 | ₩46,457 | ₩46,563 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,284 | ₩47,284 | ₩46,617 | ₩46,737 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,057 | ₩47,177 | ₩46,931 | ₩47,177 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩47,004 | ₩47,144 | ₩46,857 | ₩46,951 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,804 | ₩47,071 | ₩46,730 | ₩47,031 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,590 | ₩46,590 | ₩46,276 | ₩46,443 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,777 | ₩47,004 | ₩46,737 | ₩46,910 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,256 | ₩46,497 | ₩46,136 | ₩46,403 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,417 | ₩46,523 | ₩46,123 | ₩46,323 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,577 | ₩46,657 | ₩46,083 | ₩46,150 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,204 | ₩47,451 | ₩47,177 | ₩47,218 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,111 | ₩47,278 | ₩46,904 | ₩47,004 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,017 | ₩47,163 | ₩46,897 | ₩47,004 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,097 | ₩47,184 | ₩46,886 | ₩46,991 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,603 | ₩46,750 | ₩46,336 | ₩46,523 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,323 | ₩46,450 | ₩46,210 | ₩46,350 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,457 | ₩46,617 | ₩46,110 | ₩46,470 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,883 | ₩46,290 | ₩45,656 | ₩45,883 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,256 | ₩46,523 | ₩46,103 | ₩46,163 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,442 | ₩46,123 | ₩45,442 | ₩46,069 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,735 | ₩45,035 | ₩44,508 | ₩45,002 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,148 | ₩45,255 | ₩44,321 | ₩44,681 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,107 | ₩44,955 | ₩44,094 | ₩44,921 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,573 | ₩44,287 | ₩43,113 | ₩43,293 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,720 | ₩44,040 | ₩43,406 | ₩43,893 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,708 | ₩44,815 | ₩43,960 | ₩44,374 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,668 | ₩44,855 | ₩44,321 | ₩44,387 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,781 | ₩45,055 | ₩44,534 | ₩44,868 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,082 | ₩45,402 | ₩45,082 | ₩45,162 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,948 | ₩45,475 | ₩44,841 | ₩45,402 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,454 | ₩44,641 | ₩44,214 | ₩44,267 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,813 | ₩44,528 | ₩43,513 | ₩44,241 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,948 | ₩45,068 | ₩44,641 | ₩44,775 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,749 | ₩45,796 | ₩45,042 | ₩45,562 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,629 | ₩45,816 | ₩45,489 | ₩45,562 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,495 | ₩45,522 | ₩44,795 | ₩44,875 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,843 | ₩46,110 | ₩45,589 | ₩45,963 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,495 | ₩45,989 | ₩45,375 | ₩45,802 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,721 | ₩45,202 | ₩44,481 | ₩45,175 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,789 | ₩45,789 | ₩45,002 | ₩45,202 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,216 | ₩46,377 | ₩46,123 | ₩46,310 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,823 | ₩46,430 | ₩45,095 | ₩45,535 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,696 | ₩45,883 | ₩45,409 | ₩45,429 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,749 | ₩46,243 | ₩45,669 | ₩46,216 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,869 | ₩46,296 | ₩45,322 | ₩46,270 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,656 | ₩46,283 | ₩45,495 | ₩45,943 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,951 | ₩46,951 | ₩45,936 | ₩46,363 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,976 | ₩45,976 | ₩45,389 | ₩45,696 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,909 | ₩46,483 | ₩45,789 | ₩46,003 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,152 | ₩48,245 | ₩47,952 | ₩48,072 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,112 | ₩48,339 | ₩47,930 | ₩48,192 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,912 | ₩48,419 | ₩47,292 | ₩47,324 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,698 | ₩48,039 | ₩47,404 | ₩47,404 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,538 | ₩47,858 | ₩47,471 | ₩47,792 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,216 | ₩46,737 | ₩45,963 | ₩46,537 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,761 | ₩46,303 | ₩44,748 | ₩46,230 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,614 | ₩45,215 | ₩44,227 | ₩44,254 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,883 | ₩46,110 | ₩44,027 | ₩45,042 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,549 | ₩45,736 | ₩45,268 | ₩45,349 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,256 | ₩46,336 | ₩44,641 | ₩44,775 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,830 | ₩47,324 | ₩46,644 | ₩47,218 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,645 | ₩47,653 | ₩47,104 | ₩47,298 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,404 | ₩47,885 | ₩47,378 | ₩47,845 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,017 | ₩47,765 | ₩46,830 | ₩47,618 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,603 | ₩46,777 | ₩46,390 | ₩46,563 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,749 | ₩46,664 | ₩45,636 | ₩46,497 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,069 | ₩46,096 | ₩45,689 | ₩45,936 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,016 | ₩46,176 | ₩45,869 | ₩46,136 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,828 | ₩45,055 | ₩44,735 | ₩44,775 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,080 | ₩44,935 | ₩44,014 | ₩44,801 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,319 | ₩44,254 | ₩43,186 | ₩44,187 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,133 | ₩43,593 | ₩42,872 | ₩43,279 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,760 | ₩43,800 | ₩43,233 | ₩43,640 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,667 | ₩43,827 | ₩43,360 | ₩43,426 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,534 | ₩44,761 | ₩44,387 | ₩44,628 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,334 | ₩44,835 | ₩44,267 | ₩44,788 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,934 | ₩44,140 | ₩43,546 | ₩44,107 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,548 | ₩44,761 | ₩44,494 | ₩44,601 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,654 | ₩45,055 | ₩44,614 | ₩45,042 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,988 | ₩45,055 | ₩44,187 | ₩44,187 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,494 | ₩44,921 | ₩44,387 | ₩44,881 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,186 | ₩43,546 | ₩43,133 | ₩43,426 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,066 | ₩43,226 | ₩42,572 | ₩42,772 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,066 | ₩43,373 | ₩42,939 | ₩43,093 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,518 | ₩43,052 | ₩42,405 | ₩42,972 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,145 | ₩42,145 | ₩41,631 | ₩41,798 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,211 | ₩42,358 | ₩41,878 | ₩42,078 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,026 | ₩43,052 | ₩42,705 | ₩42,839 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,799 | ₩43,026 | ₩42,639 | ₩42,932 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,599 | ₩42,932 | ₩41,931 | ₩42,398 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,625 | ₩42,906 | ₩42,612 | ₩42,892 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,066 | ₩43,079 | ₩42,131 | ₩42,251 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,972 | ₩43,133 | ₩42,839 | ₩43,126 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,386 | ₩43,680 | ₩43,206 | ₩43,293 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,879 | ₩42,892 | ₩42,545 | ₩42,745 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,665 | ₩42,785 | ₩42,498 | ₩42,732 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,465 | ₩42,852 | ₩42,465 | ₩42,772 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,330 | ₩42,105 | ₩41,290 | ₩41,998 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,851 | ₩42,038 | ₩41,611 | ₩41,811 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,224 | ₩41,718 | ₩41,050 | ₩41,584 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,798 | ₩41,984 | ₩41,401 | ₩41,758 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,488 | ₩39,849 | ₩38,994 | ₩39,822 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,515 | ₩39,782 | ₩39,488 | ₩39,715 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,687 | ₩39,662 | ₩38,620 | ₩39,448 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,982 | ₩40,142 | ₩39,648 | ₩39,875 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,273 | ₩39,375 | ₩38,273 | ₩39,368 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,327 | ₩38,387 | ₩37,566 | ₩37,753 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,207 | ₩38,420 | ₩37,893 | ₩38,020 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,927 | ₩39,181 | ₩38,313 | ₩38,340 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,582 | ₩39,869 | ₩39,381 | ₩39,688 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,580 | ₩39,189 | ₩38,540 | ₩38,954 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,048 | ₩39,728 | ₩38,834 | ₩39,328 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,954 | ₩39,020 | ₩37,753 | ₩37,913 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,313 | ₩39,381 | ₩38,193 | ₩39,181 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,662 | ₩39,782 | ₩39,154 | ₩39,168 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,942 | ₩40,062 | ₩39,708 | ₩39,822 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,488 | ₩39,875 | ₩39,461 | ₩39,755 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,448 | ₩39,622 | ₩38,700 | ₩38,834 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,782 | ₩39,822 | ₩39,101 | ₩39,261 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,022 | ₩40,449 | ₩40,022 | ₩40,396 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,182 | ₩40,923 | ₩40,049 | ₩40,142 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,954 | ₩40,168 | ₩38,587 | ₩40,102 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,328 | ₩39,835 | ₩39,194 | ₩39,555 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,703 | ₩40,830 | ₩39,635 | ₩40,142 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,810 | ₩41,422 | ₩40,659 | ₩41,264 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,995 | ₩40,703 | ₩39,381 | ₩40,423 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,878 | ₩42,492 | ₩41,811 | ₩42,251 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,093 | ₩43,326 | ₩42,979 | ₩43,133 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,640 | ₩43,640 | ₩42,979 | ₩43,373 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,306 | ₩43,513 | ₩43,193 | ₩43,466 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,745 | ₩43,213 | ₩42,665 | ₩43,133 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,146 | ₩43,306 | ₩42,679 | ₩42,799 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,866 | ₩43,440 | ₩42,800 | ₩43,440 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,532 | ₩42,892 | ₩42,385 | ₩42,852 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,866 | ₩43,239 | ₩42,785 | ₩42,999 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,532 | ₩42,799 | ₩42,078 | ₩42,692 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,625 | ₩42,919 | ₩42,225 | ₩42,866 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,600 | ₩43,600 | ₩42,572 | ₩42,719 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,306 | ₩43,493 | ₩42,959 | ₩43,373 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,133 | ₩43,133 | ₩42,848 | ₩42,946 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,238 | ₩43,039 | ₩42,238 | ₩42,946 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,504 | ₩42,225 | ₩41,504 | ₩42,211 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,037 | ₩41,317 | ₩40,703 | ₩40,890 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,358 | ₩42,385 | ₩41,273 | ₩41,571 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,345 | ₩42,502 | ₩41,624 | ₩42,131 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,531 | ₩42,211 | ₩41,531 | ₩42,158 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,332 | ₩42,465 | ₩41,584 | ₩41,704 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,892 | ₩42,999 | ₩41,918 | ₩42,572 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,585 | ₩42,652 | ₩42,178 | ₩42,398 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,292 | ₩42,685 | ₩42,185 | ₩42,572 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,864 | ₩42,019 | ₩41,811 | ₩41,904 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,370 | ₩41,731 | ₩41,277 | ₩41,704 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,651 | ₩41,664 | ₩41,337 | ₩41,477 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,997 | ₩41,491 | ₩40,863 | ₩41,304 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,569 | ₩41,013 | ₩40,569 | ₩40,690 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,344 | ₩41,370 | ₩41,037 | ₩41,357 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,491 | ₩41,551 | ₩41,304 | ₩41,344 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,290 | ₩41,424 | ₩41,103 | ₩41,357 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,651 | ₩41,651 | ₩41,284 | ₩41,384 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,397 | ₩41,677 | ₩41,384 | ₩41,677 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,943 | ₩41,277 | ₩40,917 | ₩41,250 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,609 | ₩40,743 | ₩40,483 | ₩40,703 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩41,010 | ₩41,010 | ₩40,722 | ₩40,770 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,143 | ₩41,344 | ₩41,103 | ₩41,143 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,743 | ₩41,113 | ₩40,710 | ₩41,063 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,169 | ₩40,369 | ₩40,096 | ₩40,369 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,675 | ₩39,675 | ₩39,448 | ₩39,448 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,662 | ₩39,762 | ₩39,595 | ₩39,662 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,341 | ₩39,488 | ₩39,335 | ₩39,488 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,635 | ₩39,715 | ₩39,495 | ₩39,715 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,130 | ₩41,130 | ₩41,010 | ₩41,103 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,930 | ₩41,090 | ₩40,843 | ₩41,090 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,543 | ₩40,703 | ₩40,489 | ₩40,690 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,209 | ₩40,489 | ₩40,209 | ₩40,356 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,915 | ₩40,142 | ₩39,855 | ₩39,915 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,955 | ₩39,995 | ₩39,421 | ₩39,421 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,942 | ₩39,969 | ₩39,702 | ₩39,862 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,409 | ₩40,409 | ₩40,049 | ₩40,116 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,423 | ₩40,480 | ₩39,743 | ₩39,942 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,302 | ₩40,583 | ₩40,156 | ₩40,516 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,075 | ₩40,503 | ₩39,955 | ₩40,423 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,102 | ₩40,162 | ₩40,022 | ₩40,075 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,436 | ₩40,436 | ₩40,142 | ₩40,222 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,716 | ₩40,770 | ₩40,409 | ₩40,463 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,503 | ₩40,503 | ₩40,296 | ₩40,396 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,902 | ₩40,262 | ₩39,902 | ₩40,262 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,849 | ₩39,849 | ₩39,635 | ₩39,795 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,822 | ₩39,989 | ₩39,762 | ₩39,809 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,768 | ₩40,022 | ₩39,758 | ₩39,982 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,515 | ₩39,829 | ₩39,515 | ₩39,742 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,861 | ₩39,188 | ₩38,567 | ₩39,154 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,567 | ₩38,967 | ₩38,567 | ₩38,914 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,460 | ₩38,781 | ₩38,100 | ₩38,607 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,568 | ₩39,715 | ₩38,313 | ₩38,313 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,034 | ₩39,275 | ₩38,834 | ₩39,088 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,101 | ₩39,248 | ₩38,794 | ₩39,061 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,862 | ₩40,049 | ₩39,475 | ₩39,635 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,608 | ₩40,236 | ₩39,568 | ₩40,029 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,730 | ₩40,796 | ₩40,003 | ₩40,049 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,983 | ₩41,077 | ₩40,943 | ₩41,063 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,823 | ₩41,050 | ₩40,770 | ₩40,983 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,556 | ₩40,716 | ₩40,384 | ₩40,676 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,782 | ₩40,049 | ₩39,448 | ₩40,049 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,396 | ₩40,396 | ₩39,969 | ₩40,075 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,062 | ₩40,556 | ₩40,062 | ₩40,449 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,329 | ₩40,556 | ₩40,182 | ₩40,196 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,197 | ₩41,197 | ₩40,896 | ₩41,117 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,103 | ₩41,137 | ₩40,810 | ₩40,997 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,063 | ₩41,237 | ₩40,917 | ₩41,050 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,571 | ₩41,731 | ₩41,244 | ₩41,424 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,250 | ₩41,464 | ₩41,224 | ₩41,370 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,264 | ₩41,277 | ₩41,103 | ₩41,277 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,716 | ₩40,783 | ₩40,623 | ₩40,690 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,236 | ₩40,503 | ₩40,236 | ₩40,436 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,276 | ₩40,403 | ₩39,889 | ₩40,129 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,756 | ₩40,756 | ₩40,509 | ₩40,556 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,743 | ₩41,050 | ₩40,743 | ₩40,983 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,022 | ₩40,222 | ₩39,902 | ₩40,182 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,543 | ₩40,569 | ₩40,102 | ₩40,316 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,182 | ₩40,236 | ₩39,795 | ₩40,062 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,381 | ₩39,862 | ₩39,114 | ₩39,595 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,702 | ₩39,969 | ₩39,628 | ₩39,942 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,182 | ₩40,289 | ₩39,101 | ₩39,141 | -2.59% | 68.6만 |
|---|