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 | ₩45,301 | ₩45,381 | ₩45,134 | ₩45,368 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,261 | ₩45,381 | ₩44,774 | ₩44,941 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,715 | ₩45,915 | ₩45,475 | ₩45,795 | +0.18% | 80만 |
| 2026.10.06 | ₩46,609 | ₩46,649 | ₩46,329 | ₩46,329 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,369 | ₩46,742 | ₩46,262 | ₩46,689 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,035 | ₩46,422 | ₩46,002 | ₩46,315 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,742 | ₩45,835 | ₩45,341 | ₩45,648 | -0.20% | 160만 |
| 2026.09.30 | ₩46,462 | ₩46,509 | ₩45,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,755 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,115 | ₩46,502 | ₩46,008 | ₩46,382 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,189 | ₩46,329 | ₩45,775 | ₩46,102 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,542 | ₩46,822 | ₩46,355 | ₩46,689 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,342 | ₩46,495 | ₩45,982 | ₩46,195 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,263 | ₩47,316 | ₩46,656 | ₩46,836 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,289 | ₩47,850 | ₩47,276 | ₩47,783 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,956 | ₩47,389 | ₩46,862 | ₩47,343 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,395 | ₩46,422 | ₩46,068 | ₩46,369 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,636 | ₩46,809 | ₩46,582 | ₩46,716 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,142 | ₩46,289 | ₩45,341 | ₩45,715 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,048 | ₩46,048 | ₩45,675 | ₩45,782 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,875 | ₩46,148 | ₩45,595 | ₩45,795 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,196 | ₩47,223 | ₩46,982 | ₩47,129 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,836 | ₩46,969 | ₩46,522 | ₩46,529 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,663 | ₩47,852 | ₩47,389 | ₩47,530 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,836 | ₩48,037 | ₩47,783 | ₩47,810 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,756 | ₩47,156 | ₩46,756 | ₩47,049 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,395 | ₩46,716 | ₩46,182 | ₩46,716 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,888 | ₩46,135 | ₩45,862 | ₩46,088 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,209 | ₩46,302 | ₩45,775 | ₩45,915 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,822 | ₩46,902 | ₩46,435 | ₩46,542 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,263 | ₩47,263 | ₩46,595 | ₩46,716 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,036 | ₩47,156 | ₩46,909 | ₩47,156 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩46,982 | ₩47,123 | ₩46,836 | ₩46,929 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,782 | ₩47,049 | ₩46,709 | ₩47,009 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,569 | ₩46,569 | ₩46,255 | ₩46,422 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,756 | ₩46,982 | ₩46,716 | ₩46,889 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,235 | ₩46,475 | ₩46,115 | ₩46,382 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,395 | ₩46,502 | ₩46,102 | ₩46,302 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,555 | ₩46,636 | ₩46,062 | ₩46,128 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,183 | ₩47,429 | ₩47,156 | ₩47,196 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,089 | ₩47,256 | ₩46,882 | ₩46,982 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩46,996 | ₩47,141 | ₩46,876 | ₩46,982 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,076 | ₩47,163 | ₩46,865 | ₩46,969 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,582 | ₩46,729 | ₩46,315 | ₩46,502 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,302 | ₩46,429 | ₩46,189 | ₩46,329 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,435 | ₩46,595 | ₩46,088 | ₩46,449 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,862 | ₩46,269 | ₩45,635 | ₩45,862 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,235 | ₩46,502 | ₩46,082 | ₩46,142 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,421 | ₩46,102 | ₩45,421 | ₩46,048 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,714 | ₩45,014 | ₩44,487 | ₩44,981 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,128 | ₩45,234 | ₩44,300 | ₩44,661 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,087 | ₩44,934 | ₩44,074 | ₩44,901 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,553 | ₩44,267 | ₩43,093 | ₩43,273 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,700 | ₩44,020 | ₩43,386 | ₩43,873 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,687 | ₩44,794 | ₩43,940 | ₩44,354 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,647 | ₩44,834 | ₩44,300 | ₩44,367 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,761 | ₩45,034 | ₩44,514 | ₩44,848 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,061 | ₩45,381 | ₩45,061 | ₩45,141 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,928 | ₩45,455 | ₩44,821 | ₩45,381 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,434 | ₩44,621 | ₩44,194 | ₩44,247 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,793 | ₩44,507 | ₩43,493 | ₩44,220 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,928 | ₩45,048 | ₩44,621 | ₩44,754 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,728 | ₩45,775 | ₩45,021 | ₩45,541 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,608 | ₩45,795 | ₩45,468 | ₩45,541 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,475 | ₩45,501 | ₩44,774 | ₩44,854 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,822 | ₩46,088 | ₩45,568 | ₩45,942 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,475 | ₩45,968 | ₩45,355 | ₩45,782 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,701 | ₩45,181 | ₩44,461 | ₩45,154 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,768 | ₩45,768 | ₩44,981 | ₩45,181 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,195 | ₩46,355 | ₩46,102 | ₩46,289 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,802 | ₩46,409 | ₩45,074 | ₩45,515 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,675 | ₩45,862 | ₩45,388 | ₩45,408 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,728 | ₩46,222 | ₩45,648 | ₩46,195 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,848 | ₩46,275 | ₩45,301 | ₩46,249 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,635 | ₩46,262 | ₩45,475 | ₩45,922 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,929 | ₩46,929 | ₩45,915 | ₩46,342 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,955 | ₩45,955 | ₩45,368 | ₩45,675 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,888 | ₩46,462 | ₩45,768 | ₩45,982 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,130 | ₩48,223 | ₩47,930 | ₩48,050 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,090 | ₩48,317 | ₩47,909 | ₩48,170 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,890 | ₩48,397 | ₩47,271 | ₩47,303 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,676 | ₩48,017 | ₩47,383 | ₩47,383 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,516 | ₩47,836 | ₩47,449 | ₩47,770 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,195 | ₩46,716 | ₩45,942 | ₩46,515 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,741 | ₩46,282 | ₩44,727 | ₩46,209 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,594 | ₩45,194 | ₩44,207 | ₩44,234 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,862 | ₩46,088 | ₩44,007 | ₩45,021 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,528 | ₩45,715 | ₩45,248 | ₩45,328 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,235 | ₩46,315 | ₩44,621 | ₩44,754 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,809 | ₩47,303 | ₩46,622 | ₩47,196 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,623 | ₩47,631 | ₩47,083 | ₩47,276 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,383 | ₩47,863 | ₩47,356 | ₩47,823 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩46,996 | ₩47,743 | ₩46,809 | ₩47,596 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,582 | ₩46,756 | ₩46,369 | ₩46,542 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,728 | ₩46,642 | ₩45,615 | ₩46,475 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,048 | ₩46,075 | ₩45,668 | ₩45,915 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩45,995 | ₩46,155 | ₩45,848 | ₩46,115 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,807 | ₩45,034 | ₩44,714 | ₩44,754 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,060 | ₩44,914 | ₩43,994 | ₩44,781 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,300 | ₩44,234 | ₩43,166 | ₩44,167 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,113 | ₩43,573 | ₩42,853 | ₩43,260 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,740 | ₩43,780 | ₩43,213 | ₩43,620 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,647 | ₩43,807 | ₩43,340 | ₩43,406 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,514 | ₩44,741 | ₩44,367 | ₩44,607 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,314 | ₩44,814 | ₩44,247 | ₩44,767 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,913 | ₩44,120 | ₩43,526 | ₩44,087 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,527 | ₩44,741 | ₩44,474 | ₩44,581 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,634 | ₩45,034 | ₩44,594 | ₩45,021 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,968 | ₩45,034 | ₩44,167 | ₩44,167 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,474 | ₩44,901 | ₩44,367 | ₩44,861 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,166 | ₩43,526 | ₩43,113 | ₩43,406 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,046 | ₩43,206 | ₩42,552 | ₩42,753 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,046 | ₩43,353 | ₩42,919 | ₩43,073 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,499 | ₩43,033 | ₩42,386 | ₩42,953 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,125 | ₩42,125 | ₩41,612 | ₩41,778 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,192 | ₩42,339 | ₩41,859 | ₩42,059 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,006 | ₩43,033 | ₩42,686 | ₩42,819 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,779 | ₩43,006 | ₩42,619 | ₩42,913 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,579 | ₩42,913 | ₩41,912 | ₩42,379 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,606 | ₩42,886 | ₩42,592 | ₩42,873 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,046 | ₩43,059 | ₩42,112 | ₩42,232 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,953 | ₩43,113 | ₩42,819 | ₩43,106 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,366 | ₩43,660 | ₩43,186 | ₩43,273 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,859 | ₩42,873 | ₩42,526 | ₩42,726 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,646 | ₩42,766 | ₩42,479 | ₩42,713 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,446 | ₩42,833 | ₩42,446 | ₩42,753 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,311 | ₩42,085 | ₩41,271 | ₩41,979 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,832 | ₩42,019 | ₩41,592 | ₩41,792 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,205 | ₩41,698 | ₩41,031 | ₩41,565 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,778 | ₩41,965 | ₩41,382 | ₩41,738 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,470 | ₩39,830 | ₩38,976 | ₩39,804 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,497 | ₩39,764 | ₩39,470 | ₩39,697 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,669 | ₩39,644 | ₩38,603 | ₩39,430 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,964 | ₩40,124 | ₩39,630 | ₩39,857 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,256 | ₩39,357 | ₩38,256 | ₩39,350 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,309 | ₩38,369 | ₩37,549 | ₩37,735 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,189 | ₩38,403 | ₩37,876 | ₩38,002 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,910 | ₩39,163 | ₩38,296 | ₩38,323 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,563 | ₩39,850 | ₩39,363 | ₩39,670 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,563 | ₩39,171 | ₩38,523 | ₩38,936 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,030 | ₩39,710 | ₩38,816 | ₩39,310 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,936 | ₩39,002 | ₩37,735 | ₩37,896 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,296 | ₩39,363 | ₩38,176 | ₩39,163 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,644 | ₩39,764 | ₩39,136 | ₩39,150 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,924 | ₩40,044 | ₩39,690 | ₩39,804 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,470 | ₩39,857 | ₩39,443 | ₩39,737 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,430 | ₩39,604 | ₩38,683 | ₩38,816 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,764 | ₩39,804 | ₩39,083 | ₩39,243 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,004 | ₩40,431 | ₩40,004 | ₩40,377 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,164 | ₩40,905 | ₩40,031 | ₩40,124 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,936 | ₩40,149 | ₩38,569 | ₩40,084 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,310 | ₩39,817 | ₩39,177 | ₩39,537 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,684 | ₩40,811 | ₩39,617 | ₩40,124 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,791 | ₩41,404 | ₩40,640 | ₩41,245 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,977 | ₩40,684 | ₩39,363 | ₩40,404 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,859 | ₩42,472 | ₩41,792 | ₩42,232 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,073 | ₩43,306 | ₩42,959 | ₩43,113 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,620 | ₩43,620 | ₩42,959 | ₩43,353 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,286 | ₩43,493 | ₩43,173 | ₩43,446 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,726 | ₩43,193 | ₩42,646 | ₩43,113 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,126 | ₩43,286 | ₩42,659 | ₩42,779 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,846 | ₩43,420 | ₩42,781 | ₩43,420 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,512 | ₩42,873 | ₩42,366 | ₩42,833 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,846 | ₩43,220 | ₩42,766 | ₩42,979 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,512 | ₩42,779 | ₩42,059 | ₩42,673 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,606 | ₩42,899 | ₩42,205 | ₩42,846 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,580 | ₩43,580 | ₩42,552 | ₩42,699 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,286 | ₩43,473 | ₩42,939 | ₩43,353 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,113 | ₩43,113 | ₩42,829 | ₩42,926 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,219 | ₩43,019 | ₩42,219 | ₩42,926 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,485 | ₩42,205 | ₩41,485 | ₩42,192 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,018 | ₩41,298 | ₩40,684 | ₩40,871 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,339 | ₩42,366 | ₩41,254 | ₩41,552 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,326 | ₩42,483 | ₩41,605 | ₩42,112 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,512 | ₩42,192 | ₩41,512 | ₩42,139 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,312 | ₩42,446 | ₩41,565 | ₩41,685 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,873 | ₩42,979 | ₩41,899 | ₩42,552 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,566 | ₩42,632 | ₩42,159 | ₩42,379 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,272 | ₩42,666 | ₩42,165 | ₩42,552 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,845 | ₩42,000 | ₩41,792 | ₩41,885 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,352 | ₩41,712 | ₩41,258 | ₩41,685 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,632 | ₩41,645 | ₩41,318 | ₩41,458 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,978 | ₩41,472 | ₩40,844 | ₩41,285 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,551 | ₩40,994 | ₩40,551 | ₩40,671 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,325 | ₩41,352 | ₩41,018 | ₩41,338 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,472 | ₩41,532 | ₩41,285 | ₩41,325 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,271 | ₩41,405 | ₩41,085 | ₩41,338 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,632 | ₩41,632 | ₩41,265 | ₩41,365 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,378 | ₩41,658 | ₩41,365 | ₩41,658 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,925 | ₩41,258 | ₩40,898 | ₩41,231 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,591 | ₩40,724 | ₩40,464 | ₩40,684 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩40,991 | ₩40,991 | ₩40,703 | ₩40,751 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,125 | ₩41,325 | ₩41,085 | ₩41,125 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,724 | ₩41,094 | ₩40,691 | ₩41,045 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,151 | ₩40,351 | ₩40,077 | ₩40,351 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,657 | ₩39,657 | ₩39,430 | ₩39,430 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,644 | ₩39,744 | ₩39,577 | ₩39,644 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,323 | ₩39,470 | ₩39,317 | ₩39,470 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,617 | ₩39,697 | ₩39,477 | ₩39,697 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,111 | ₩41,111 | ₩40,991 | ₩41,085 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,911 | ₩41,071 | ₩40,824 | ₩41,071 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,524 | ₩40,684 | ₩40,471 | ₩40,671 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,191 | ₩40,471 | ₩40,191 | ₩40,337 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,897 | ₩40,124 | ₩39,837 | ₩39,897 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,937 | ₩39,977 | ₩39,403 | ₩39,403 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,924 | ₩39,950 | ₩39,684 | ₩39,844 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,391 | ₩40,391 | ₩40,031 | ₩40,097 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,404 | ₩40,461 | ₩39,725 | ₩39,924 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,284 | ₩40,564 | ₩40,137 | ₩40,498 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,057 | ₩40,484 | ₩39,937 | ₩40,404 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,084 | ₩40,144 | ₩40,004 | ₩40,057 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,417 | ₩40,417 | ₩40,124 | ₩40,204 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,698 | ₩40,751 | ₩40,391 | ₩40,444 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,484 | ₩40,484 | ₩40,277 | ₩40,377 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,884 | ₩40,244 | ₩39,884 | ₩40,244 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,830 | ₩39,830 | ₩39,617 | ₩39,777 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,804 | ₩39,970 | ₩39,744 | ₩39,790 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,750 | ₩40,004 | ₩39,740 | ₩39,964 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,497 | ₩39,810 | ₩39,497 | ₩39,724 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,843 | ₩39,170 | ₩38,549 | ₩39,136 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,549 | ₩38,950 | ₩38,549 | ₩38,896 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,443 | ₩38,763 | ₩38,082 | ₩38,589 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,550 | ₩39,697 | ₩38,296 | ₩38,296 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,016 | ₩39,257 | ₩38,816 | ₩39,070 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,083 | ₩39,230 | ₩38,776 | ₩39,043 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,844 | ₩40,031 | ₩39,457 | ₩39,617 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,590 | ₩40,217 | ₩39,550 | ₩40,010 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,711 | ₩40,778 | ₩39,985 | ₩40,031 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,965 | ₩41,058 | ₩40,925 | ₩41,045 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,804 | ₩41,031 | ₩40,751 | ₩40,965 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,538 | ₩40,698 | ₩40,365 | ₩40,658 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,764 | ₩40,031 | ₩39,430 | ₩40,031 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,377 | ₩40,377 | ₩39,950 | ₩40,057 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,044 | ₩40,538 | ₩40,044 | ₩40,431 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,311 | ₩40,538 | ₩40,164 | ₩40,177 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,178 | ₩41,178 | ₩40,878 | ₩41,098 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,085 | ₩41,118 | ₩40,791 | ₩40,978 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,045 | ₩41,218 | ₩40,898 | ₩41,031 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,552 | ₩41,712 | ₩41,225 | ₩41,405 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,231 | ₩41,445 | ₩41,205 | ₩41,352 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,245 | ₩41,258 | ₩41,085 | ₩41,258 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,698 | ₩40,764 | ₩40,604 | ₩40,671 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,217 | ₩40,484 | ₩40,217 | ₩40,417 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,257 | ₩40,384 | ₩39,870 | ₩40,111 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,738 | ₩40,738 | ₩40,491 | ₩40,538 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,724 | ₩41,031 | ₩40,724 | ₩40,965 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,004 | ₩40,204 | ₩39,884 | ₩40,164 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,524 | ₩40,551 | ₩40,084 | ₩40,297 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,164 | ₩40,217 | ₩39,777 | ₩40,044 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,363 | ₩39,844 | ₩39,096 | ₩39,577 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,684 | ₩39,950 | ₩39,610 | ₩39,924 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,164 | ₩40,271 | ₩39,083 | ₩39,123 | -2.59% | 68.6만 |
|---|