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 | ₩45,307 | ₩45,387 | ₩45,140 | ₩45,374 | +0.15% | 103.2만 |
| 2026.10.08 | ₩45,267 | ₩45,387 | ₩44,780 | ₩44,947 | -0.71% | 130.4만 |
| 2026.10.07 | ₩45,721 | ₩45,921 | ₩45,481 | ₩45,801 | +0.18% | 80만 |
| 2026.10.06 | ₩46,615 | ₩46,655 | ₩46,335 | ₩46,335 | -0.60% | 112.3만 |
| 2026.10.05 | ₩46,375 | ₩46,749 | ₩46,268 | ₩46,695 | +0.69% | 65.4만 |
| 2026.10.02 | ₩46,041 | ₩46,428 | ₩46,008 | ₩46,322 | +0.61% | 71.3만 |
| 2026.10.01 | ₩45,748 | ₩45,841 | ₩45,347 | ₩45,654 | -0.20% | 160만 |
| 2026.09.30 | ₩46,468 | ₩46,515 | ₩45,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,761 |
| -1.52% |
| 289.5만 |
| 2026.09.29 | ₩46,121 | ₩46,508 | ₩46,015 | ₩46,388 | +0.58% | 119.8만 |
|---|
| 2026.09.28 | ₩46,195 | ₩46,335 | ₩45,781 | ₩46,108 | -0.19% | 118.3만 |
|---|
| 2026.09.25 | ₩46,548 | ₩46,829 | ₩46,362 | ₩46,695 | +0.32% | 69.9만 |
|---|
| 2026.09.24 | ₩46,348 | ₩46,502 | ₩45,988 | ₩46,201 | -0.32% | 77.7만 |
|---|
| 2026.09.23 | ₩47,269 | ₩47,322 | ₩46,662 | ₩46,842 | -0.90% | 96.9만 |
|---|
| 2026.09.22 | ₩47,296 | ₩47,856 | ₩47,282 | ₩47,790 | +1.04% | 111.5만 |
|---|
| 2026.09.21 | ₩46,962 | ₩47,396 | ₩46,869 | ₩47,349 | +0.82% | 88.3만 |
|---|
| 2026.09.18 | ₩46,402 | ₩46,428 | ₩46,075 | ₩46,375 | -0.06% | 70만 |
|---|
| 2026.09.17 | ₩46,642 | ₩46,815 | ₩46,588 | ₩46,722 | +0.17% | 83.8만 |
|---|
| 2026.09.16 | ₩46,148 | ₩46,295 | ₩45,347 | ₩45,721 | -0.93% | 66.2만 |
|---|
| 2026.09.15 | ₩46,055 | ₩46,055 | ₩45,681 | ₩45,788 | -0.58% | 61만 |
|---|
| 2026.09.14 | ₩45,881 | ₩46,155 | ₩45,601 | ₩45,801 | -0.17% | 70.4만 |
|---|
| 2026.09.11 | ₩47,202 | ₩47,229 | ₩46,989 | ₩47,136 | -0.14% | 120.7만 |
|---|
| 2026.09.10 | ₩46,842 | ₩46,975 | ₩46,528 | ₩46,535 | -0.66% | 107.1만 |
|---|
| 2026.09.09 | ₩47,669 | ₩47,859 | ₩47,396 | ₩47,536 | -0.28% | 149.7만 |
|---|
| 2026.09.08 | ₩47,843 | ₩48,043 | ₩47,790 | ₩47,816 | -0.06% | 123.8만 |
|---|
| 2026.09.04 | ₩46,762 | ₩47,162 | ₩46,762 | ₩47,056 | +0.63% | 156.2만 |
|---|
| 2026.09.03 | ₩46,402 | ₩46,722 | ₩46,188 | ₩46,722 | +0.69% | 130.2만 |
|---|
| 2026.09.02 | ₩45,894 | ₩46,141 | ₩45,868 | ₩46,095 | +0.44% | 145만 |
|---|
| 2026.09.01 | ₩46,215 | ₩46,308 | ₩45,781 | ₩45,921 | -0.64% | 150.6만 |
|---|
| 2026.08.31 | ₩46,829 | ₩46,909 | ₩46,442 | ₩46,548 | -0.60% | 91만 |
|---|
| 2026.08.28 | ₩47,269 | ₩47,269 | ₩46,602 | ₩46,722 | -1.16% | 70.1만 |
|---|
| 2026.08.27 | ₩47,042 | ₩47,162 | ₩46,915 | ₩47,162 | +0.26% | 93.4만 |
|---|
| 2026.08.26 | ₩46,989 | ₩47,129 | ₩46,842 | ₩46,935 | -0.11% | 86.3만 |
|---|
| 2026.08.25 | ₩46,789 | ₩47,056 | ₩46,715 | ₩47,015 | +0.48% | 123.4만 |
|---|
| 2026.08.24 | ₩46,575 | ₩46,575 | ₩46,261 | ₩46,428 | -0.32% | 67.4만 |
|---|
| 2026.08.21 | ₩46,762 | ₩46,989 | ₩46,722 | ₩46,895 | +0.29% | 76.4만 |
|---|
| 2026.08.20 | ₩46,241 | ₩46,482 | ₩46,121 | ₩46,388 | +0.32% | 69.3만 |
|---|
| 2026.08.19 | ₩46,402 | ₩46,508 | ₩46,108 | ₩46,308 | -0.20% | 81.5만 |
|---|
| 2026.08.18 | ₩46,562 | ₩46,642 | ₩46,068 | ₩46,135 | -0.92% | 78.1만 |
|---|
| 2026.08.17 | ₩47,189 | ₩47,436 | ₩47,162 | ₩47,202 | +0.03% | 46.5만 |
|---|
| 2026.08.14 | ₩47,096 | ₩47,262 | ₩46,889 | ₩46,989 | -0.23% | 50.1만 |
|---|
| 2026.08.13 | ₩47,002 | ₩47,148 | ₩46,882 | ₩46,989 | -0.03% | 64.6만 |
|---|
| 2026.08.12 | ₩47,082 | ₩47,169 | ₩46,871 | ₩46,975 | -0.23% | 126.3만 |
|---|
| 2026.08.11 | ₩46,588 | ₩46,735 | ₩46,322 | ₩46,508 | -0.17% | 53.8만 |
|---|
| 2026.08.10 | ₩46,308 | ₩46,435 | ₩46,195 | ₩46,335 | +0.06% | 78.5만 |
|---|
| 2026.08.07 | ₩46,442 | ₩46,602 | ₩46,095 | ₩46,455 | +0.03% | 104.1만 |
|---|
| 2026.08.06 | ₩45,868 | ₩46,275 | ₩45,641 | ₩45,868 | 0.00% | 67.3만 |
|---|
| 2026.08.05 | ₩46,241 | ₩46,508 | ₩46,088 | ₩46,148 | -0.20% | 88.6만 |
|---|
| 2026.08.04 | ₩45,427 | ₩46,108 | ₩45,427 | ₩46,055 | +1.38% | 90.5만 |
|---|
| 2026.08.03 | ₩44,720 | ₩45,020 | ₩44,493 | ₩44,987 | +0.60% | 84만 |
|---|
| 2026.07.31 | ₩45,134 | ₩45,241 | ₩44,306 | ₩44,667 | -1.03% | 107.7만 |
|---|
| 2026.07.30 | ₩44,093 | ₩44,940 | ₩44,080 | ₩44,907 | +1.85% | 131만 |
|---|
| 2026.07.29 | ₩43,559 | ₩44,273 | ₩43,099 | ₩43,279 | -0.64% | 155.5만 |
|---|
| 2026.07.28 | ₩43,706 | ₩44,026 | ₩43,392 | ₩43,879 | +0.40% | 141.7만 |
|---|
| 2026.07.27 | ₩44,693 | ₩44,800 | ₩43,946 | ₩44,360 | -0.75% | 94.2만 |
|---|
| 2026.07.24 | ₩44,653 | ₩44,840 | ₩44,306 | ₩44,373 | -0.63% | 87.1만 |
|---|
| 2026.07.23 | ₩44,767 | ₩45,040 | ₩44,520 | ₩44,854 | +0.19% | 65.9만 |
|---|
| 2026.07.22 | ₩45,067 | ₩45,387 | ₩45,067 | ₩45,147 | +0.18% | 70.3만 |
|---|
| 2026.07.21 | ₩44,934 | ₩45,461 | ₩44,827 | ₩45,387 | +1.01% | 50.1만 |
|---|
| 2026.07.20 | ₩44,440 | ₩44,627 | ₩44,200 | ₩44,253 | -0.42% | 76.1만 |
|---|
| 2026.07.17 | ₩43,799 | ₩44,513 | ₩43,499 | ₩44,226 | +0.98% | 132.4만 |
|---|
| 2026.07.16 | ₩44,934 | ₩45,054 | ₩44,627 | ₩44,760 | -0.39% | 90.7만 |
|---|
| 2026.07.15 | ₩45,734 | ₩45,781 | ₩45,027 | ₩45,548 | -0.41% | 134.7만 |
|---|
| 2026.07.14 | ₩45,614 | ₩45,801 | ₩45,474 | ₩45,548 | -0.15% | 100.6만 |
|---|
| 2026.07.13 | ₩45,481 | ₩45,507 | ₩44,780 | ₩44,860 | -1.36% | 93.4만 |
|---|
| 2026.07.10 | ₩45,828 | ₩46,095 | ₩45,574 | ₩45,948 | +0.26% | 63.6만 |
|---|
| 2026.07.09 | ₩45,481 | ₩45,975 | ₩45,361 | ₩45,788 | +0.67% | 71.5만 |
|---|
| 2026.07.08 | ₩44,707 | ₩45,187 | ₩44,467 | ₩45,160 | +1.01% | 77.4만 |
|---|
| 2026.07.07 | ₩45,774 | ₩45,774 | ₩44,987 | ₩45,187 | -1.28% | 96.4만 |
|---|
| 2026.07.06 | ₩46,201 | ₩46,362 | ₩46,108 | ₩46,295 | +0.20% | 90.8만 |
|---|
| 2026.07.02 | ₩45,808 | ₩46,415 | ₩45,080 | ₩45,521 | -0.63% | 116.7만 |
|---|
| 2026.07.01 | ₩45,681 | ₩45,868 | ₩45,394 | ₩45,414 | -0.58% | 154.6만 |
|---|
| 2026.06.30 | ₩45,734 | ₩46,228 | ₩45,654 | ₩46,201 | +1.02% | 103.3만 |
|---|
| 2026.06.29 | ₩45,854 | ₩46,282 | ₩45,307 | ₩46,255 | +0.87% | 92.3만 |
|---|
| 2026.06.26 | ₩45,641 | ₩46,268 | ₩45,481 | ₩45,928 | +0.63% | 115만 |
|---|
| 2026.06.25 | ₩46,935 | ₩46,935 | ₩45,921 | ₩46,348 | -1.25% | 83만 |
|---|
| 2026.06.24 | ₩45,961 | ₩45,961 | ₩45,374 | ₩45,681 | -0.61% | 151.5만 |
|---|
| 2026.06.23 | ₩45,894 | ₩46,468 | ₩45,774 | ₩45,988 | +0.20% | 110.3만 |
|---|
| 2026.06.22 | ₩48,136 | ₩48,230 | ₩47,936 | ₩48,056 | -0.17% | 74.3만 |
|---|
| 2026.06.18 | ₩48,096 | ₩48,323 | ₩47,915 | ₩48,177 | +0.17% | 66.3만 |
|---|
| 2026.06.17 | ₩47,896 | ₩48,403 | ₩47,277 | ₩47,309 | -1.23% | 103.8만 |
|---|
| 2026.06.16 | ₩47,683 | ₩48,023 | ₩47,389 | ₩47,389 | -0.62% | 70.3만 |
|---|
| 2026.06.15 | ₩47,523 | ₩47,843 | ₩47,456 | ₩47,776 | +0.53% | 72.6만 |
|---|
| 2026.06.12 | ₩46,201 | ₩46,722 | ₩45,948 | ₩46,522 | +0.69% | 78.3만 |
|---|
| 2026.06.11 | ₩44,747 | ₩46,288 | ₩44,733 | ₩46,215 | +3.28% | 139.8만 |
|---|
| 2026.06.10 | ₩44,600 | ₩45,201 | ₩44,213 | ₩44,240 | -0.81% | 99.7만 |
|---|
| 2026.06.09 | ₩45,868 | ₩46,095 | ₩44,013 | ₩45,027 | -1.83% | 147.1만 |
|---|
| 2026.06.08 | ₩45,534 | ₩45,721 | ₩45,254 | ₩45,334 | -0.44% | 56.3만 |
|---|
| 2026.06.05 | ₩46,241 | ₩46,322 | ₩44,627 | ₩44,760 | -3.20% | 134.2만 |
|---|
| 2026.06.04 | ₩46,815 | ₩47,309 | ₩46,628 | ₩47,202 | +0.83% | 55.4만 |
|---|
| 2026.06.03 | ₩47,629 | ₩47,637 | ₩47,089 | ₩47,282 | -0.73% | 82.8만 |
|---|
| 2026.06.02 | ₩47,389 | ₩47,870 | ₩47,362 | ₩47,830 | +0.93% | 78만 |
|---|
| 2026.06.01 | ₩47,002 | ₩47,749 | ₩46,815 | ₩47,603 | +1.28% | 91.5만 |
|---|
| 2026.05.29 | ₩46,588 | ₩46,762 | ₩46,375 | ₩46,548 | -0.09% | 66.6만 |
|---|
| 2026.05.28 | ₩45,734 | ₩46,648 | ₩45,621 | ₩46,482 | +1.63% | 120.7만 |
|---|
| 2026.05.27 | ₩46,055 | ₩46,081 | ₩45,674 | ₩45,921 | -0.29% | 87.8만 |
|---|
| 2026.05.26 | ₩46,001 | ₩46,161 | ₩45,854 | ₩46,121 | +0.26% | 83.5만 |
|---|
| 2026.05.22 | ₩44,814 | ₩45,040 | ₩44,720 | ₩44,760 | -0.12% | 73.7만 |
|---|
| 2026.05.21 | ₩44,066 | ₩44,920 | ₩43,999 | ₩44,787 | +1.64% | 76.2만 |
|---|
| 2026.05.20 | ₩43,305 | ₩44,240 | ₩43,172 | ₩44,173 | +2.00% | 78.8만 |
|---|
| 2026.05.19 | ₩43,119 | ₩43,579 | ₩42,858 | ₩43,265 | +0.34% | 85.9만 |
|---|
| 2026.05.18 | ₩43,746 | ₩43,786 | ₩43,219 | ₩43,626 | -0.27% | 106.4만 |
|---|
| 2026.05.15 | ₩43,652 | ₩43,813 | ₩43,346 | ₩43,412 | -0.55% | 91.5만 |
|---|
| 2026.05.14 | ₩44,520 | ₩44,747 | ₩44,373 | ₩44,613 | +0.21% | 114.1만 |
|---|
| 2026.05.13 | ₩44,320 | ₩44,820 | ₩44,253 | ₩44,773 | +1.02% | 87.7만 |
|---|
| 2026.05.12 | ₩43,919 | ₩44,126 | ₩43,532 | ₩44,093 | +0.40% | 81.3만 |
|---|
| 2026.05.11 | ₩44,533 | ₩44,747 | ₩44,480 | ₩44,587 | +0.12% | 70.5만 |
|---|
| 2026.05.08 | ₩44,640 | ₩45,040 | ₩44,600 | ₩45,027 | +0.87% | 111만 |
|---|
| 2026.05.07 | ₩44,974 | ₩45,040 | ₩44,173 | ₩44,173 | -1.78% | 118.7만 |
|---|
| 2026.05.06 | ₩44,480 | ₩44,907 | ₩44,373 | ₩44,867 | +0.87% | 93.2만 |
|---|
| 2026.05.05 | ₩43,172 | ₩43,532 | ₩43,119 | ₩43,412 | +0.56% | 69.6만 |
|---|
| 2026.05.04 | ₩43,052 | ₩43,212 | ₩42,558 | ₩42,758 | -0.68% | 81.5만 |
|---|
| 2026.05.01 | ₩43,052 | ₩43,359 | ₩42,925 | ₩43,079 | +0.06% | 72.2만 |
|---|
| 2026.04.30 | ₩42,505 | ₩43,039 | ₩42,391 | ₩42,959 | +1.07% | 98.7만 |
|---|
| 2026.04.29 | ₩42,131 | ₩42,131 | ₩41,617 | ₩41,784 | -0.82% | 66.8만 |
|---|
| 2026.04.28 | ₩42,198 | ₩42,345 | ₩41,864 | ₩42,064 | -0.32% | 51.8만 |
|---|
| 2026.04.27 | ₩43,012 | ₩43,039 | ₩42,692 | ₩42,825 | -0.43% | 55.2만 |
|---|
| 2026.04.24 | ₩42,785 | ₩43,012 | ₩42,625 | ₩42,918 | +0.31% | 64만 |
|---|
| 2026.04.23 | ₩42,585 | ₩42,918 | ₩41,918 | ₩42,385 | -0.47% | 51.9만 |
|---|
| 2026.04.22 | ₩42,612 | ₩42,892 | ₩42,598 | ₩42,878 | +0.63% | 64.3만 |
|---|
| 2026.04.21 | ₩43,052 | ₩43,065 | ₩42,118 | ₩42,238 | -1.89% | 111.1만 |
|---|
| 2026.04.20 | ₩42,959 | ₩43,119 | ₩42,825 | ₩43,112 | +0.36% | 60.5만 |
|---|
| 2026.04.17 | ₩43,372 | ₩43,666 | ₩43,192 | ₩43,279 | -0.22% | 73.2만 |
|---|
| 2026.04.16 | ₩42,865 | ₩42,878 | ₩42,531 | ₩42,732 | -0.31% | 68.4만 |
|---|
| 2026.04.15 | ₩42,652 | ₩42,772 | ₩42,485 | ₩42,718 | +0.16% | 49.1만 |
|---|
| 2026.04.14 | ₩42,451 | ₩42,838 | ₩42,451 | ₩42,758 | +0.72% | 59.8만 |
|---|
| 2026.04.13 | ₩41,317 | ₩42,091 | ₩41,277 | ₩41,984 | +1.61% | 75.2만 |
|---|
| 2026.04.10 | ₩41,838 | ₩42,024 | ₩41,597 | ₩41,797 | -0.10% | 49.2만 |
|---|
| 2026.04.09 | ₩41,210 | ₩41,704 | ₩41,037 | ₩41,571 | +0.87% | 76.1만 |
|---|
| 2026.04.08 | ₩41,784 | ₩41,971 | ₩41,388 | ₩41,744 | -0.10% | 70.1만 |
|---|
| 2026.04.07 | ₩39,475 | ₩39,836 | ₩38,982 | ₩39,809 | +0.85% | 130.6만 |
|---|
| 2026.04.06 | ₩39,502 | ₩39,769 | ₩39,475 | ₩39,702 | +0.51% | 77.6만 |
|---|
| 2026.04.02 | ₩38,675 | ₩39,649 | ₩38,608 | ₩39,435 | +1.97% | 92.6만 |
|---|
| 2026.04.01 | ₩39,969 | ₩40,129 | ₩39,636 | ₩39,862 | -0.27% | 122.8만 |
|---|
| 2026.03.31 | ₩38,261 | ₩39,362 | ₩38,261 | ₩39,355 | +2.86% | 109.6만 |
|---|
| 2026.03.30 | ₩38,314 | ₩38,374 | ₩37,554 | ₩37,741 | -1.50% | 109.9만 |
|---|
| 2026.03.27 | ₩38,194 | ₩38,408 | ₩37,881 | ₩38,007 | -0.49% | 95.6만 |
|---|
| 2026.03.26 | ₩38,915 | ₩39,168 | ₩38,301 | ₩38,328 | -1.51% | 93.9만 |
|---|
| 2026.03.25 | ₩39,569 | ₩39,856 | ₩39,369 | ₩39,676 | +0.27% | 79.5만 |
|---|
| 2026.03.24 | ₩38,568 | ₩39,176 | ₩38,528 | ₩38,942 | +0.97% | 96.5만 |
|---|
| 2026.03.23 | ₩39,035 | ₩39,716 | ₩38,821 | ₩39,315 | +0.72% | 165.7만 |
|---|
| 2026.03.20 | ₩38,942 | ₩39,007 | ₩37,741 | ₩37,901 | -2.67% | 120.4만 |
|---|
| 2026.03.19 | ₩38,301 | ₩39,369 | ₩38,181 | ₩39,168 | +2.26% | 88.1만 |
|---|
| 2026.03.18 | ₩39,649 | ₩39,769 | ₩39,142 | ₩39,155 | -1.25% | 56.9만 |
|---|
| 2026.03.17 | ₩39,929 | ₩40,049 | ₩39,696 | ₩39,809 | -0.30% | 44.1만 |
|---|
| 2026.03.16 | ₩39,475 | ₩39,862 | ₩39,449 | ₩39,742 | +0.68% | 69.8만 |
|---|
| 2026.03.13 | ₩39,435 | ₩39,609 | ₩38,688 | ₩38,821 | -1.56% | 70.1만 |
|---|
| 2026.03.12 | ₩39,769 | ₩39,809 | ₩39,088 | ₩39,249 | -1.31% | 82.1만 |
|---|
| 2026.03.11 | ₩40,009 | ₩40,436 | ₩40,009 | ₩40,383 | +0.93% | 60.5만 |
|---|
| 2026.03.10 | ₩40,169 | ₩40,910 | ₩40,036 | ₩40,129 | -0.10% | 85만 |
|---|
| 2026.03.09 | ₩38,942 | ₩40,155 | ₩38,575 | ₩40,089 | +2.95% | 575.9만 |
|---|
| 2026.03.06 | ₩39,315 | ₩39,822 | ₩39,182 | ₩39,542 | +0.58% | 69.5만 |
|---|
| 2026.03.05 | ₩40,690 | ₩40,817 | ₩39,622 | ₩40,129 | -1.38% | 105.7만 |
|---|
| 2026.03.04 | ₩40,797 | ₩41,409 | ₩40,646 | ₩41,250 | +1.11% | 109.4만 |
|---|
| 2026.03.03 | ₩39,983 | ₩40,690 | ₩39,369 | ₩40,410 | +1.07% | 101.5만 |
|---|
| 2026.03.02 | ₩41,864 | ₩42,478 | ₩41,797 | ₩42,238 | +0.89% | 80.1만 |
|---|
| 2026.02.27 | ₩43,079 | ₩43,312 | ₩42,965 | ₩43,119 | +0.09% | 88.7만 |
|---|
| 2026.02.26 | ₩43,626 | ₩43,626 | ₩42,965 | ₩43,359 | -0.61% | 89.1만 |
|---|
| 2026.02.25 | ₩43,292 | ₩43,499 | ₩43,179 | ₩43,452 | +0.37% | 112.3만 |
|---|
| 2026.02.24 | ₩42,732 | ₩43,199 | ₩42,652 | ₩43,119 | +0.91% | 92.8만 |
|---|
| 2026.02.23 | ₩43,132 | ₩43,292 | ₩42,665 | ₩42,785 | -0.80% | 88.1만 |
|---|
| 2026.02.20 | ₩42,852 | ₩43,426 | ₩42,786 | ₩43,426 | +1.34% | 97.4만 |
|---|
| 2026.02.19 | ₩42,518 | ₩42,878 | ₩42,371 | ₩42,838 | +0.75% | 72.3만 |
|---|
| 2026.02.18 | ₩42,852 | ₩43,225 | ₩42,772 | ₩42,985 | +0.31% | 121.5만 |
|---|
| 2026.02.17 | ₩42,518 | ₩42,785 | ₩42,064 | ₩42,678 | +0.38% | 161.1만 |
|---|
| 2026.02.13 | ₩42,612 | ₩42,905 | ₩42,211 | ₩42,852 | +0.56% | 72.8만 |
|---|
| 2026.02.12 | ₩43,586 | ₩43,586 | ₩42,558 | ₩42,705 | -2.02% | 88.1만 |
|---|
| 2026.02.11 | ₩43,292 | ₩43,479 | ₩42,945 | ₩43,359 | +0.15% | 114.3만 |
|---|
| 2026.02.10 | ₩43,119 | ₩43,119 | ₩42,834 | ₩42,932 | -0.43% | 113.5만 |
|---|
| 2026.02.09 | ₩42,225 | ₩43,025 | ₩42,225 | ₩42,932 | +1.68% | 96만 |
|---|
| 2026.02.06 | ₩41,491 | ₩42,211 | ₩41,491 | ₩42,198 | +1.70% | 129.3만 |
|---|
| 2026.02.05 | ₩41,023 | ₩41,304 | ₩40,690 | ₩40,877 | -0.36% | 102.8만 |
|---|
| 2026.02.04 | ₩42,345 | ₩42,371 | ₩41,260 | ₩41,557 | -1.86% | 138.5만 |
|---|
| 2026.02.03 | ₩42,331 | ₩42,489 | ₩41,611 | ₩42,118 | -0.50% | 130.9만 |
|---|
| 2026.02.02 | ₩41,517 | ₩42,198 | ₩41,517 | ₩42,144 | +1.51% | 75만 |
|---|
| 2026.01.30 | ₩42,318 | ₩42,451 | ₩41,571 | ₩41,691 | -1.48% | 88.3만 |
|---|
| 2026.01.29 | ₩42,878 | ₩42,985 | ₩41,904 | ₩42,558 | -0.75% | 84.4만 |
|---|
| 2026.01.28 | ₩42,572 | ₩42,638 | ₩42,164 | ₩42,385 | -0.44% | 74.6만 |
|---|
| 2026.01.27 | ₩42,278 | ₩42,672 | ₩42,171 | ₩42,558 | +0.66% | 79.2만 |
|---|
| 2026.01.26 | ₩41,851 | ₩42,006 | ₩41,797 | ₩41,891 | +0.10% | 76.4만 |
|---|
| 2026.01.23 | ₩41,357 | ₩41,717 | ₩41,264 | ₩41,691 | +0.81% | 83.1만 |
|---|
| 2026.01.22 | ₩41,637 | ₩41,651 | ₩41,324 | ₩41,464 | -0.42% | 82.9만 |
|---|
| 2026.01.21 | ₩40,983 | ₩41,477 | ₩40,850 | ₩41,290 | +0.75% | 112.9만 |
|---|
| 2026.01.20 | ₩40,556 | ₩40,999 | ₩40,556 | ₩40,676 | +0.30% | 70.9만 |
|---|
| 2026.01.16 | ₩41,330 | ₩41,357 | ₩41,023 | ₩41,344 | +0.03% | 68.5만 |
|---|
| 2026.01.15 | ₩41,477 | ₩41,537 | ₩41,290 | ₩41,330 | -0.35% | 69.8만 |
|---|
| 2026.01.14 | ₩41,277 | ₩41,410 | ₩41,090 | ₩41,344 | +0.16% | 87.3만 |
|---|
| 2026.01.13 | ₩41,637 | ₩41,637 | ₩41,270 | ₩41,370 | -0.64% | 70.1만 |
|---|
| 2026.01.12 | ₩41,384 | ₩41,664 | ₩41,370 | ₩41,664 | +0.68% | 68.2만 |
|---|
| 2026.01.09 | ₩40,930 | ₩41,264 | ₩40,903 | ₩41,237 | +0.75% | 67.2만 |
|---|
| 2026.01.08 | ₩40,596 | ₩40,730 | ₩40,470 | ₩40,690 | +0.23% | 70.6만 |
|---|
| 2026.01.07 | ₩40,997 | ₩40,997 | ₩40,709 | ₩40,757 | -0.59% | 47.4만 |
|---|
| 2026.01.06 | ₩41,130 | ₩41,330 | ₩41,090 | ₩41,130 | 0.00% | 74.6만 |
|---|
| 2026.01.05 | ₩40,730 | ₩41,100 | ₩40,696 | ₩41,050 | +0.79% | 83.4만 |
|---|
| 2026.01.02 | ₩40,156 | ₩40,356 | ₩40,083 | ₩40,356 | +0.50% | 92.8만 |
|---|
| 2025.12.31 | ₩39,662 | ₩39,662 | ₩39,435 | ₩39,435 | -0.57% | 71.8만 |
|---|
| 2025.12.30 | ₩39,649 | ₩39,749 | ₩39,582 | ₩39,649 | 0.00% | 76.4만 |
|---|
| 2025.12.29 | ₩39,329 | ₩39,475 | ₩39,322 | ₩39,475 | +0.37% | 190.2만 |
|---|
| 2025.12.26 | ₩39,622 | ₩39,702 | ₩39,482 | ₩39,702 | +0.20% | 63.4만 |
|---|
| 2025.12.24 | ₩41,117 | ₩41,117 | ₩40,997 | ₩41,090 | -0.06% | 34.3만 |
|---|
| 2025.12.23 | ₩40,917 | ₩41,077 | ₩40,830 | ₩41,077 | +0.39% | 67.8만 |
|---|
| 2025.12.22 | ₩40,530 | ₩40,690 | ₩40,476 | ₩40,676 | +0.36% | 54.4만 |
|---|
| 2025.12.19 | ₩40,196 | ₩40,476 | ₩40,196 | ₩40,343 | +0.37% | 58.7만 |
|---|
| 2025.12.18 | ₩39,902 | ₩40,129 | ₩39,842 | ₩39,902 | 0.00% | 62.6만 |
|---|
| 2025.12.17 | ₩39,942 | ₩39,983 | ₩39,409 | ₩39,409 | -1.34% | 95.7만 |
|---|
| 2025.12.16 | ₩39,929 | ₩39,956 | ₩39,689 | ₩39,849 | -0.20% | 46.6만 |
|---|
| 2025.12.15 | ₩40,396 | ₩40,396 | ₩40,036 | ₩40,103 | -0.73% | 65.5만 |
|---|
| 2025.12.12 | ₩40,410 | ₩40,467 | ₩39,730 | ₩39,929 | -1.19% | 75.7만 |
|---|
| 2025.12.11 | ₩40,289 | ₩40,570 | ₩40,143 | ₩40,503 | +0.53% | 58.1만 |
|---|
| 2025.12.10 | ₩40,063 | ₩40,490 | ₩39,942 | ₩40,410 | +0.87% | 78.8만 |
|---|
| 2025.12.09 | ₩40,089 | ₩40,149 | ₩40,009 | ₩40,063 | -0.07% | 52.3만 |
|---|
| 2025.12.08 | ₩40,423 | ₩40,423 | ₩40,129 | ₩40,209 | -0.53% | 58만 |
|---|
| 2025.12.05 | ₩40,703 | ₩40,757 | ₩40,396 | ₩40,450 | -0.62% | 62.2만 |
|---|
| 2025.12.04 | ₩40,490 | ₩40,490 | ₩40,283 | ₩40,383 | -0.26% | 42.8만 |
|---|
| 2025.12.03 | ₩39,889 | ₩40,249 | ₩39,889 | ₩40,249 | +0.90% | 52.8만 |
|---|
| 2025.12.02 | ₩39,836 | ₩39,836 | ₩39,622 | ₩39,782 | -0.13% | 53.9만 |
|---|
| 2025.12.01 | ₩39,809 | ₩39,976 | ₩39,749 | ₩39,796 | -0.03% | 58.9만 |
|---|
| 2025.11.28 | ₩39,756 | ₩40,009 | ₩39,745 | ₩39,969 | +0.54% | 21.3만 |
|---|
| 2025.11.26 | ₩39,502 | ₩39,816 | ₩39,502 | ₩39,729 | +0.57% | 45.7만 |
|---|
| 2025.11.25 | ₩38,848 | ₩39,175 | ₩38,555 | ₩39,142 | +0.76% | 73.5만 |
|---|
| 2025.11.24 | ₩38,555 | ₩38,955 | ₩38,555 | ₩38,902 | +0.90% | 47.8만 |
|---|
| 2025.11.21 | ₩38,448 | ₩38,768 | ₩38,087 | ₩38,595 | +0.38% | 130.1만 |
|---|
| 2025.11.20 | ₩39,555 | ₩39,702 | ₩38,301 | ₩38,301 | -3.17% | 88.1만 |
|---|
| 2025.11.19 | ₩39,022 | ₩39,262 | ₩38,821 | ₩39,075 | +0.14% | 56.3만 |
|---|
| 2025.11.18 | ₩39,088 | ₩39,235 | ₩38,781 | ₩39,048 | -0.10% | 81.4만 |
|---|
| 2025.11.17 | ₩39,849 | ₩40,036 | ₩39,462 | ₩39,622 | -0.57% | 58.7만 |
|---|
| 2025.11.14 | ₩39,596 | ₩40,223 | ₩39,555 | ₩40,016 | +1.06% | 56.2만 |
|---|
| 2025.11.13 | ₩40,717 | ₩40,783 | ₩39,991 | ₩40,036 | -1.67% | 71.1만 |
|---|
| 2025.11.12 | ₩40,970 | ₩41,063 | ₩40,930 | ₩41,050 | +0.20% | 60.2만 |
|---|
| 2025.11.11 | ₩40,810 | ₩41,037 | ₩40,757 | ₩40,970 | +0.39% | 50만 |
|---|
| 2025.11.10 | ₩40,543 | ₩40,703 | ₩40,371 | ₩40,663 | +0.30% | 50.8만 |
|---|
| 2025.11.07 | ₩39,769 | ₩40,036 | ₩39,435 | ₩40,036 | +0.67% | 65.7만 |
|---|
| 2025.11.06 | ₩40,383 | ₩40,383 | ₩39,956 | ₩40,063 | -0.79% | 61.3만 |
|---|
| 2025.11.05 | ₩40,049 | ₩40,543 | ₩40,049 | ₩40,436 | +0.97% | 66.9만 |
|---|
| 2025.11.04 | ₩40,316 | ₩40,543 | ₩40,169 | ₩40,183 | -0.33% | 79.9만 |
|---|
| 2025.11.03 | ₩41,184 | ₩41,184 | ₩40,883 | ₩41,104 | -0.19% | 47.3만 |
|---|
| 2025.10.31 | ₩41,090 | ₩41,124 | ₩40,797 | ₩40,983 | -0.26% | 45.5만 |
|---|
| 2025.10.30 | ₩41,050 | ₩41,224 | ₩40,903 | ₩41,037 | -0.03% | 66.3만 |
|---|
| 2025.10.29 | ₩41,557 | ₩41,717 | ₩41,230 | ₩41,410 | -0.35% | 76.4만 |
|---|
| 2025.10.28 | ₩41,237 | ₩41,451 | ₩41,210 | ₩41,357 | +0.29% | 48.3만 |
|---|
| 2025.10.27 | ₩41,250 | ₩41,264 | ₩41,090 | ₩41,264 | +0.03% | 53.5만 |
|---|
| 2025.10.24 | ₩40,703 | ₩40,770 | ₩40,610 | ₩40,676 | -0.07% | 45.4만 |
|---|
| 2025.10.23 | ₩40,223 | ₩40,490 | ₩40,223 | ₩40,423 | +0.50% | 64.6만 |
|---|
| 2025.10.22 | ₩40,263 | ₩40,390 | ₩39,876 | ₩40,116 | -0.36% | 82.4만 |
|---|
| 2025.10.21 | ₩40,743 | ₩40,743 | ₩40,496 | ₩40,543 | -0.49% | 48.7만 |
|---|
| 2025.10.20 | ₩40,730 | ₩41,037 | ₩40,730 | ₩40,970 | +0.59% | 45.1만 |
|---|
| 2025.10.17 | ₩40,009 | ₩40,209 | ₩39,889 | ₩40,169 | +0.40% | 44.2만 |
|---|
| 2025.10.16 | ₩40,530 | ₩40,556 | ₩40,089 | ₩40,303 | -0.56% | 52.5만 |
|---|
| 2025.10.15 | ₩40,169 | ₩40,223 | ₩39,782 | ₩40,049 | -0.30% | 34.8만 |
|---|
| 2025.10.14 | ₩39,369 | ₩39,849 | ₩39,102 | ₩39,582 | +0.54% | 55.3만 |
|---|
| 2025.10.13 | ₩39,689 | ₩39,956 | ₩39,616 | ₩39,929 | +0.61% | 97.2만 |
|---|
| 2025.10.10 | ₩40,169 | ₩40,276 | ₩39,088 | ₩39,128 | -2.59% | 68.6만 |
|---|