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 | ₩45,306 | ₩45,386 | ₩45,139 | ₩45,372 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,266 | ₩45,386 | ₩44,778 | ₩44,945 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,719 | ₩45,919 | ₩45,479 | ₩45,799 | +0.18% | 80만 |
| 2026.10.06 | ₩46,613 | ₩46,653 | ₩46,333 | ₩46,333 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,373 | ₩46,747 | ₩46,266 | ₩46,693 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,040 | ₩46,427 | ₩46,006 | ₩46,320 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,746 | ₩45,839 | ₩45,346 | ₩45,653 | -0.20% | 160만 |
| 2026.09.30 | ₩46,467 | ₩46,513 | ₩45,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,759 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,120 | ₩46,507 | ₩46,013 | ₩46,387 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,193 | ₩46,333 | ₩45,779 | ₩46,106 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,547 | ₩46,827 | ₩46,360 | ₩46,693 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,346 | ₩46,500 | ₩45,986 | ₩46,200 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,267 | ₩47,321 | ₩46,660 | ₩46,840 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,294 | ₩47,854 | ₩47,281 | ₩47,788 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,960 | ₩47,394 | ₩46,867 | ₩47,347 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,400 | ₩46,427 | ₩46,073 | ₩46,373 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,640 | ₩46,814 | ₩46,587 | ₩46,720 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,146 | ₩46,293 | ₩45,346 | ₩45,719 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,053 | ₩46,053 | ₩45,679 | ₩45,786 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,879 | ₩46,153 | ₩45,599 | ₩45,799 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,201 | ₩47,227 | ₩46,987 | ₩47,134 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,840 | ₩46,974 | ₩46,527 | ₩46,533 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,668 | ₩47,857 | ₩47,394 | ₩47,534 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,841 | ₩48,041 | ₩47,788 | ₩47,814 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,760 | ₩47,161 | ₩46,760 | ₩47,054 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,400 | ₩46,720 | ₩46,186 | ₩46,720 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,893 | ₩46,140 | ₩45,866 | ₩46,093 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,213 | ₩46,306 | ₩45,779 | ₩45,919 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,827 | ₩46,907 | ₩46,440 | ₩46,547 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,267 | ₩47,267 | ₩46,600 | ₩46,720 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,040 | ₩47,161 | ₩46,914 | ₩47,161 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩46,987 | ₩47,127 | ₩46,840 | ₩46,934 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,787 | ₩47,054 | ₩46,713 | ₩47,014 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,573 | ₩46,573 | ₩46,260 | ₩46,427 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,760 | ₩46,987 | ₩46,720 | ₩46,894 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,240 | ₩46,480 | ₩46,120 | ₩46,387 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,400 | ₩46,507 | ₩46,106 | ₩46,306 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,560 | ₩46,640 | ₩46,066 | ₩46,133 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,187 | ₩47,434 | ₩47,161 | ₩47,201 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,094 | ₩47,261 | ₩46,887 | ₩46,987 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,000 | ₩47,146 | ₩46,880 | ₩46,987 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,080 | ₩47,167 | ₩46,870 | ₩46,974 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,587 | ₩46,733 | ₩46,320 | ₩46,507 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,306 | ₩46,433 | ₩46,193 | ₩46,333 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,440 | ₩46,600 | ₩46,093 | ₩46,453 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,866 | ₩46,273 | ₩45,639 | ₩45,866 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,240 | ₩46,507 | ₩46,086 | ₩46,146 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,426 | ₩46,106 | ₩45,426 | ₩46,053 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,718 | ₩45,019 | ₩44,492 | ₩44,985 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,132 | ₩45,239 | ₩44,305 | ₩44,665 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,091 | ₩44,939 | ₩44,078 | ₩44,905 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,557 | ₩44,271 | ₩43,097 | ₩43,277 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,704 | ₩44,024 | ₩43,391 | ₩43,878 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,692 | ₩44,798 | ₩43,944 | ₩44,358 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,652 | ₩44,839 | ₩44,305 | ₩44,371 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,765 | ₩45,039 | ₩44,518 | ₩44,852 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,065 | ₩45,386 | ₩45,065 | ₩45,145 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,932 | ₩45,459 | ₩44,825 | ₩45,386 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,438 | ₩44,625 | ₩44,198 | ₩44,251 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,798 | ₩44,512 | ₩43,497 | ₩44,225 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,932 | ₩45,052 | ₩44,625 | ₩44,758 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,733 | ₩45,779 | ₩45,025 | ₩45,546 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,613 | ₩45,799 | ₩45,472 | ₩45,546 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,479 | ₩45,506 | ₩44,778 | ₩44,859 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,826 | ₩46,093 | ₩45,572 | ₩45,946 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,479 | ₩45,973 | ₩45,359 | ₩45,786 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,705 | ₩45,185 | ₩44,465 | ₩45,159 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,773 | ₩45,773 | ₩44,985 | ₩45,185 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,200 | ₩46,360 | ₩46,106 | ₩46,293 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,806 | ₩46,413 | ₩45,079 | ₩45,519 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,679 | ₩45,866 | ₩45,392 | ₩45,412 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,733 | ₩46,226 | ₩45,653 | ₩46,200 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,853 | ₩46,280 | ₩45,306 | ₩46,253 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,639 | ₩46,266 | ₩45,479 | ₩45,926 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,934 | ₩46,934 | ₩45,919 | ₩46,346 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,959 | ₩45,959 | ₩45,372 | ₩45,679 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,893 | ₩46,467 | ₩45,773 | ₩45,986 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,135 | ₩48,228 | ₩47,935 | ₩48,055 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,095 | ₩48,322 | ₩47,913 | ₩48,175 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,894 | ₩48,402 | ₩47,275 | ₩47,307 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,681 | ₩48,021 | ₩47,387 | ₩47,387 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,521 | ₩47,841 | ₩47,454 | ₩47,774 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,200 | ₩46,720 | ₩45,946 | ₩46,520 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,745 | ₩46,286 | ₩44,732 | ₩46,213 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,598 | ₩45,199 | ₩44,211 | ₩44,238 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,866 | ₩46,093 | ₩44,011 | ₩45,025 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,532 | ₩45,719 | ₩45,252 | ₩45,332 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,240 | ₩46,320 | ₩44,625 | ₩44,758 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,814 | ₩47,307 | ₩46,627 | ₩47,201 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,628 | ₩47,636 | ₩47,087 | ₩47,281 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,387 | ₩47,868 | ₩47,361 | ₩47,828 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,000 | ₩47,748 | ₩46,814 | ₩47,601 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,587 | ₩46,760 | ₩46,373 | ₩46,547 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,733 | ₩46,647 | ₩45,619 | ₩46,480 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,053 | ₩46,080 | ₩45,673 | ₩45,919 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,000 | ₩46,160 | ₩45,853 | ₩46,120 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,812 | ₩45,039 | ₩44,718 | ₩44,758 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,065 | ₩44,919 | ₩43,998 | ₩44,785 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,304 | ₩44,238 | ₩43,170 | ₩44,171 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,117 | ₩43,577 | ₩42,857 | ₩43,264 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,744 | ₩43,784 | ₩43,217 | ₩43,624 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,651 | ₩43,811 | ₩43,344 | ₩43,411 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,518 | ₩44,745 | ₩44,371 | ₩44,612 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,318 | ₩44,819 | ₩44,251 | ₩44,772 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,918 | ₩44,125 | ₩43,531 | ₩44,091 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,532 | ₩44,745 | ₩44,478 | ₩44,585 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,638 | ₩45,039 | ₩44,598 | ₩45,025 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,972 | ₩45,039 | ₩44,171 | ₩44,171 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,478 | ₩44,905 | ₩44,371 | ₩44,865 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,170 | ₩43,531 | ₩43,117 | ₩43,411 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,050 | ₩43,210 | ₩42,557 | ₩42,757 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,050 | ₩43,357 | ₩42,924 | ₩43,077 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,503 | ₩43,037 | ₩42,390 | ₩42,957 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,130 | ₩42,130 | ₩41,616 | ₩41,783 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,196 | ₩42,343 | ₩41,863 | ₩42,063 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,010 | ₩43,037 | ₩42,690 | ₩42,823 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,783 | ₩43,010 | ₩42,623 | ₩42,917 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,583 | ₩42,917 | ₩41,916 | ₩42,383 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,610 | ₩42,890 | ₩42,597 | ₩42,877 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,050 | ₩43,064 | ₩42,116 | ₩42,236 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,957 | ₩43,117 | ₩42,823 | ₩43,110 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,371 | ₩43,664 | ₩43,190 | ₩43,277 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,863 | ₩42,877 | ₩42,530 | ₩42,730 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,650 | ₩42,770 | ₩42,483 | ₩42,717 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,450 | ₩42,837 | ₩42,450 | ₩42,757 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,315 | ₩42,090 | ₩41,275 | ₩41,983 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,836 | ₩42,023 | ₩41,596 | ₩41,796 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,209 | ₩41,703 | ₩41,035 | ₩41,569 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,783 | ₩41,969 | ₩41,386 | ₩41,743 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,474 | ₩39,834 | ₩38,980 | ₩39,808 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,501 | ₩39,768 | ₩39,474 | ₩39,701 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,673 | ₩39,647 | ₩38,607 | ₩39,434 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,968 | ₩40,128 | ₩39,634 | ₩39,861 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,260 | ₩39,360 | ₩38,260 | ₩39,354 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,313 | ₩38,373 | ₩37,552 | ₩37,739 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,193 | ₩38,406 | ₩37,879 | ₩38,006 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,913 | ₩39,167 | ₩38,300 | ₩38,326 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,567 | ₩39,854 | ₩39,367 | ₩39,674 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,566 | ₩39,175 | ₩38,526 | ₩38,940 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,034 | ₩39,714 | ₩38,820 | ₩39,314 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,940 | ₩39,006 | ₩37,739 | ₩37,899 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,300 | ₩39,367 | ₩38,179 | ₩39,167 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,647 | ₩39,768 | ₩39,140 | ₩39,154 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,928 | ₩40,048 | ₩39,694 | ₩39,808 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,474 | ₩39,861 | ₩39,447 | ₩39,741 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,434 | ₩39,607 | ₩38,687 | ₩38,820 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,768 | ₩39,808 | ₩39,087 | ₩39,247 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,008 | ₩40,435 | ₩40,008 | ₩40,381 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,168 | ₩40,908 | ₩40,034 | ₩40,128 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,940 | ₩40,153 | ₩38,573 | ₩40,088 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,314 | ₩39,821 | ₩39,180 | ₩39,541 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,688 | ₩40,815 | ₩39,621 | ₩40,128 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,795 | ₩41,408 | ₩40,644 | ₩41,249 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,981 | ₩40,688 | ₩39,367 | ₩40,408 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,863 | ₩42,476 | ₩41,796 | ₩42,236 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,077 | ₩43,311 | ₩42,964 | ₩43,117 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,624 | ₩43,624 | ₩42,964 | ₩43,357 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,291 | ₩43,497 | ₩43,177 | ₩43,451 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,730 | ₩43,197 | ₩42,650 | ₩43,117 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,130 | ₩43,291 | ₩42,663 | ₩42,783 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,850 | ₩43,424 | ₩42,785 | ₩43,424 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,517 | ₩42,877 | ₩42,370 | ₩42,837 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,850 | ₩43,224 | ₩42,770 | ₩42,984 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,517 | ₩42,783 | ₩42,063 | ₩42,677 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,610 | ₩42,904 | ₩42,210 | ₩42,850 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,584 | ₩43,584 | ₩42,557 | ₩42,703 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,291 | ₩43,477 | ₩42,944 | ₩43,357 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,117 | ₩43,117 | ₩42,833 | ₩42,930 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,223 | ₩43,024 | ₩42,223 | ₩42,930 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,489 | ₩42,210 | ₩41,489 | ₩42,196 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,022 | ₩41,302 | ₩40,688 | ₩40,875 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,343 | ₩42,370 | ₩41,258 | ₩41,556 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,330 | ₩42,487 | ₩41,609 | ₩42,116 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,516 | ₩42,196 | ₩41,516 | ₩42,143 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,316 | ₩42,450 | ₩41,569 | ₩41,689 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,877 | ₩42,984 | ₩41,903 | ₩42,557 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,570 | ₩42,637 | ₩42,163 | ₩42,383 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,276 | ₩42,670 | ₩42,170 | ₩42,557 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,849 | ₩42,004 | ₩41,796 | ₩41,889 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,356 | ₩41,716 | ₩41,262 | ₩41,689 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,636 | ₩41,649 | ₩41,322 | ₩41,462 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,982 | ₩41,476 | ₩40,848 | ₩41,289 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,555 | ₩40,998 | ₩40,555 | ₩40,675 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,329 | ₩41,356 | ₩41,022 | ₩41,342 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,476 | ₩41,536 | ₩41,289 | ₩41,329 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,275 | ₩41,409 | ₩41,089 | ₩41,342 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,636 | ₩41,636 | ₩41,269 | ₩41,369 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,382 | ₩41,662 | ₩41,369 | ₩41,662 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,929 | ₩41,262 | ₩40,902 | ₩41,235 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,595 | ₩40,728 | ₩40,468 | ₩40,688 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩40,995 | ₩40,995 | ₩40,707 | ₩40,755 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,129 | ₩41,329 | ₩41,089 | ₩41,129 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,728 | ₩41,098 | ₩40,695 | ₩41,049 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,155 | ₩40,355 | ₩40,081 | ₩40,355 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,661 | ₩39,661 | ₩39,434 | ₩39,434 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,647 | ₩39,747 | ₩39,581 | ₩39,647 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,327 | ₩39,474 | ₩39,320 | ₩39,474 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,621 | ₩39,701 | ₩39,481 | ₩39,701 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,115 | ₩41,115 | ₩40,995 | ₩41,089 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,915 | ₩41,075 | ₩40,828 | ₩41,075 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,528 | ₩40,688 | ₩40,475 | ₩40,675 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,195 | ₩40,475 | ₩40,195 | ₩40,341 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,901 | ₩40,128 | ₩39,841 | ₩39,901 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,941 | ₩39,981 | ₩39,407 | ₩39,407 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,928 | ₩39,954 | ₩39,687 | ₩39,848 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,395 | ₩40,395 | ₩40,034 | ₩40,101 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,408 | ₩40,465 | ₩39,729 | ₩39,928 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,288 | ₩40,568 | ₩40,141 | ₩40,501 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,061 | ₩40,488 | ₩39,941 | ₩40,408 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,088 | ₩40,148 | ₩40,008 | ₩40,061 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,421 | ₩40,421 | ₩40,128 | ₩40,208 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,702 | ₩40,755 | ₩40,395 | ₩40,448 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,488 | ₩40,488 | ₩40,281 | ₩40,381 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,888 | ₩40,248 | ₩39,888 | ₩40,248 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,834 | ₩39,834 | ₩39,621 | ₩39,781 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,808 | ₩39,974 | ₩39,747 | ₩39,794 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,754 | ₩40,008 | ₩39,743 | ₩39,968 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,501 | ₩39,814 | ₩39,501 | ₩39,727 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,847 | ₩39,174 | ₩38,553 | ₩39,140 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,553 | ₩38,953 | ₩38,553 | ₩38,900 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,446 | ₩38,767 | ₩38,086 | ₩38,593 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,554 | ₩39,701 | ₩38,300 | ₩38,300 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,020 | ₩39,260 | ₩38,820 | ₩39,074 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,087 | ₩39,234 | ₩38,780 | ₩39,047 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,848 | ₩40,034 | ₩39,461 | ₩39,621 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,594 | ₩40,221 | ₩39,554 | ₩40,014 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,715 | ₩40,782 | ₩39,989 | ₩40,034 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,969 | ₩41,062 | ₩40,929 | ₩41,049 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,808 | ₩41,035 | ₩40,755 | ₩40,969 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,542 | ₩40,702 | ₩40,369 | ₩40,662 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,768 | ₩40,034 | ₩39,434 | ₩40,034 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,381 | ₩40,381 | ₩39,954 | ₩40,061 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,048 | ₩40,542 | ₩40,048 | ₩40,435 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,315 | ₩40,542 | ₩40,168 | ₩40,181 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,182 | ₩41,182 | ₩40,882 | ₩41,102 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,089 | ₩41,122 | ₩40,795 | ₩40,982 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,049 | ₩41,222 | ₩40,902 | ₩41,035 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,556 | ₩41,716 | ₩41,229 | ₩41,409 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,235 | ₩41,449 | ₩41,209 | ₩41,356 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,249 | ₩41,262 | ₩41,089 | ₩41,262 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,702 | ₩40,768 | ₩40,608 | ₩40,675 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,221 | ₩40,488 | ₩40,221 | ₩40,421 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,261 | ₩40,388 | ₩39,874 | ₩40,114 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,742 | ₩40,742 | ₩40,495 | ₩40,542 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,728 | ₩41,035 | ₩40,728 | ₩40,969 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,008 | ₩40,208 | ₩39,888 | ₩40,168 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,528 | ₩40,555 | ₩40,088 | ₩40,301 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,168 | ₩40,221 | ₩39,781 | ₩40,048 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,367 | ₩39,848 | ₩39,100 | ₩39,581 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,687 | ₩39,954 | ₩39,614 | ₩39,928 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,168 | ₩40,275 | ₩39,087 | ₩39,127 | -2.59% | 68.6만 |
|---|