시장 데이터를 불러오는 중
전체 종목
Capital Group Conservative Equity ETF 과거 주가
Capital Group Conservative Equity ETF · CGCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Conservative Equity ETF · CGCV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,872 | ₩44,083 | ₩43,845 | ₩44,020 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,685 | ₩43,832 | ₩43,598 | ₩43,832 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,832 | ₩43,859 | ₩43,671 | ₩43,738 | -0.21% | 69만 |
| 2026.10.06 | ₩43,725 | ₩44,026 | ₩43,705 | ₩43,912 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,323 | ₩43,624 | ₩43,209 | ₩43,524 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,296 | ₩43,376 | ₩43,162 | ₩43,296 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,149 | ₩43,149 | ₩42,787 | ₩43,015 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,363 | ₩43,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,988 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,417 | ₩43,484 | ₩43,263 | ₩43,417 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,497 | ₩43,604 | ₩43,356 | ₩43,457 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,443 | ₩43,685 | ₩43,350 | ₩43,671 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,363 | ₩43,537 | ₩43,296 | ₩43,443 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,685 | ₩43,718 | ₩43,410 | ₩43,484 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,832 | ₩43,832 | ₩43,644 | ₩43,752 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,618 | ₩43,845 | ₩43,490 | ₩43,778 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,510 | ₩43,510 | ₩43,296 | ₩43,443 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,644 | ₩43,644 | ₩43,363 | ₩43,551 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,618 | ₩43,671 | ₩43,071 | ₩43,283 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,725 | ₩43,725 | ₩43,423 | ₩43,524 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,805 | ₩43,886 | ₩43,644 | ₩43,765 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩44,073 | ₩44,087 | ₩43,866 | ₩43,872 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,752 | ₩43,832 | ₩43,624 | ₩43,631 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩44,046 | ₩44,046 | ₩43,792 | ₩43,872 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,221 | ₩44,261 | ₩44,040 | ₩44,087 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,395 | ₩44,448 | ₩44,294 | ₩44,341 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,408 | ₩44,554 | ₩44,221 | ₩44,489 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,274 | ₩44,395 | ₩44,168 | ₩44,274 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,355 | ₩44,381 | ₩44,127 | ₩44,180 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,462 | ₩44,462 | ₩44,288 | ₩44,341 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,770 | ₩44,783 | ₩44,536 | ₩44,596 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,636 | ₩44,711 | ₩44,536 | ₩44,636 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,703 | ₩44,844 | ₩44,696 | ₩44,743 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,797 | ₩44,797 | ₩44,603 | ₩44,690 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,663 | ₩44,743 | ₩44,616 | ₩44,730 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,703 | ₩44,797 | ₩44,636 | ₩44,663 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,676 | ₩44,877 | ₩44,495 | ₩44,529 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,944 | ₩45,058 | ₩44,797 | ₩44,810 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,837 | ₩44,877 | ₩44,777 | ₩44,810 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,998 | ₩45,018 | ₩44,810 | ₩44,824 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,185 | ₩45,185 | ₩45,058 | ₩45,092 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,360 | ₩45,520 | ₩45,226 | ₩45,279 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,346 | ₩45,346 | ₩45,165 | ₩45,279 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,373 | ₩45,393 | ₩45,192 | ₩45,239 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,360 | ₩45,447 | ₩45,232 | ₩45,306 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,172 | ₩45,373 | ₩45,078 | ₩45,360 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,453 | ₩45,453 | ₩45,098 | ₩45,185 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,507 | ₩45,507 | ₩45,165 | ₩45,252 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,743 | ₩45,326 | ₩44,649 | ₩45,252 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,582 | ₩44,696 | ₩44,529 | ₩44,663 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,422 | ₩44,495 | ₩44,067 | ₩44,368 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,368 | ₩44,462 | ₩44,024 | ₩44,395 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,636 | ₩44,690 | ₩44,113 | ₩44,154 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,556 | ₩44,864 | ₩44,556 | ₩44,582 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,502 | ₩44,609 | ₩44,286 | ₩44,381 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩44,113 | ₩44,415 | ₩44,087 | ₩44,288 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,872 | ₩44,107 | ₩43,872 | ₩44,033 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩44,006 | ₩44,167 | ₩44,006 | ₩44,127 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩44,020 | ₩44,080 | ₩43,792 | ₩43,993 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,167 | ₩44,234 | ₩43,825 | ₩43,872 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,167 | ₩44,408 | ₩44,000 | ₩44,060 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩44,113 | ₩44,368 | ₩44,100 | ₩44,368 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩44,033 | ₩44,154 | ₩43,955 | ₩44,087 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,247 | ₩44,353 | ₩44,013 | ₩44,013 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,314 | ₩44,388 | ₩44,174 | ₩44,187 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,207 | ₩44,361 | ₩44,060 | ₩44,341 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩44,046 | ₩44,247 | ₩44,040 | ₩44,167 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩44,100 | ₩44,100 | ₩43,906 | ₩43,966 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,422 | ₩44,435 | ₩44,214 | ₩44,274 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,368 | ₩44,420 | ₩44,067 | ₩44,234 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩44,100 | ₩44,270 | ₩43,899 | ₩44,180 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,953 | ₩44,100 | ₩43,778 | ₩43,959 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩44,033 | ₩44,100 | ₩43,859 | ₩43,979 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,926 | ₩44,127 | ₩43,805 | ₩44,113 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,564 | ₩43,872 | ₩43,505 | ₩43,685 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,644 | ₩44,000 | ₩43,551 | ₩43,631 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,296 | ₩43,611 | ₩43,255 | ₩43,443 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,988 | ₩43,283 | ₩42,948 | ₩43,202 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,336 | ₩43,430 | ₩43,216 | ₩43,216 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,457 | ₩43,457 | ₩43,216 | ₩43,283 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,497 | ₩43,618 | ₩42,934 | ₩43,095 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,551 | ₩43,681 | ₩43,417 | ₩43,497 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,644 | ₩43,711 | ₩43,470 | ₩43,510 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,256 | ₩43,410 | ₩43,041 | ₩43,350 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,787 | ₩43,283 | ₩42,678 | ₩43,108 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,974 | ₩43,108 | ₩42,572 | ₩42,572 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,921 | ₩43,103 | ₩42,438 | ₩42,934 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩43,001 | ₩43,062 | ₩42,706 | ₩42,706 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,216 | ₩43,229 | ₩42,773 | ₩42,787 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩43,108 | ₩43,309 | ₩43,068 | ₩43,296 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,162 | ₩43,309 | ₩43,062 | ₩43,095 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,907 | ₩43,216 | ₩42,907 | ₩43,202 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩43,055 | ₩43,068 | ₩42,814 | ₩42,894 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩43,135 | ₩43,209 | ₩43,035 | ₩43,149 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩43,108 | ₩43,283 | ₩43,015 | ₩43,175 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,149 | ₩43,189 | ₩43,021 | ₩43,108 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,256 | ₩43,296 | ₩43,062 | ₩43,095 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩43,028 | ₩43,175 | ₩43,008 | ₩43,095 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,599 | ₩42,921 | ₩42,512 | ₩42,854 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,505 | ₩42,760 | ₩42,467 | ₩42,733 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,492 | ₩42,680 | ₩42,425 | ₩42,465 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,559 | ₩42,680 | ₩42,438 | ₩42,680 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,800 | ₩42,800 | ₩42,492 | ₩42,492 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,733 | ₩42,954 | ₩42,706 | ₩42,874 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,358 | ₩42,546 | ₩42,197 | ₩42,492 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,291 | ₩42,492 | ₩42,063 | ₩42,425 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩42,090 | ₩42,318 | ₩42,090 | ₩42,278 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,318 | ₩42,318 | ₩42,077 | ₩42,117 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,519 | ₩42,519 | ₩42,124 | ₩42,197 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,345 | ₩42,613 | ₩42,345 | ₩42,532 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩42,077 | ₩42,251 | ₩41,963 | ₩42,144 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩42,130 | ₩42,244 | ₩41,862 | ₩41,916 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,385 | ₩42,479 | ₩42,157 | ₩42,197 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,782 | ₩42,304 | ₩41,755 | ₩42,264 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,755 | ₩41,755 | ₩41,594 | ₩41,715 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,728 | ₩41,742 | ₩41,574 | ₩41,701 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,675 | ₩41,876 | ₩41,648 | ₩41,675 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,929 | ₩41,943 | ₩41,681 | ₩41,809 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,661 | ₩41,929 | ₩41,581 | ₩41,889 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,634 | ₩41,688 | ₩41,487 | ₩41,594 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,768 | ₩41,822 | ₩41,340 | ₩41,366 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,929 | ₩41,963 | ₩41,735 | ₩41,809 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,742 | ₩42,036 | ₩41,742 | ₩41,919 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,581 | ₩41,601 | ₩41,447 | ₩41,594 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,648 | ₩41,648 | ₩41,407 | ₩41,554 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,474 | ₩41,668 | ₩41,380 | ₩41,634 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,165 | ₩41,534 | ₩41,119 | ₩41,487 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,581 | ₩41,581 | ₩41,219 | ₩41,273 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,139 | ₩41,561 | ₩41,139 | ₩41,447 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,964 | ₩41,259 | ₩40,884 | ₩41,259 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,187 | ₩40,281 | ₩39,986 | ₩40,281 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,986 | ₩40,174 | ₩39,919 | ₩40,174 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,678 | ₩40,147 | ₩39,651 | ₩39,973 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩40,067 | ₩40,154 | ₩39,926 | ₩40,013 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,611 | ₩39,959 | ₩39,403 | ₩39,946 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,758 | ₩39,758 | ₩39,216 | ₩39,356 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,732 | ₩39,772 | ₩39,316 | ₩39,410 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,160 | ₩40,288 | ₩39,799 | ₩39,839 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,455 | ₩40,509 | ₩40,194 | ₩40,348 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,852 | ₩40,388 | ₩39,845 | ₩40,154 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,335 | ₩40,522 | ₩40,107 | ₩40,120 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,254 | ₩40,341 | ₩39,638 | ₩39,758 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,174 | ₩40,475 | ₩40,053 | ₩40,308 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,844 | ₩40,844 | ₩40,288 | ₩40,308 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,299 | ₩41,340 | ₩40,978 | ₩40,978 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩41,058 | ₩41,192 | ₩40,951 | ₩41,072 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩41,005 | ₩41,206 | ₩40,663 | ₩40,723 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩41,058 | ₩41,112 | ₩40,784 | ₩40,797 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,447 | ₩41,447 | ₩41,159 | ₩41,286 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,594 | ₩41,849 | ₩41,420 | ₩41,494 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,206 | ₩41,715 | ₩40,857 | ₩41,634 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,500 | ₩41,534 | ₩41,132 | ₩41,407 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩42,023 | ₩42,195 | ₩41,547 | ₩41,842 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,278 | ₩42,365 | ₩41,969 | ₩42,251 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,144 | ₩42,304 | ₩41,681 | ₩42,197 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,559 | ₩42,827 | ₩42,465 | ₩42,693 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,345 | ₩42,760 | ₩42,345 | ₩42,747 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,747 | ₩42,787 | ₩42,371 | ₩42,613 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,586 | ₩42,720 | ₩42,418 | ₩42,720 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,331 | ₩42,546 | ₩42,237 | ₩42,492 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,519 | ₩42,733 | ₩42,311 | ₩42,412 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,304 | ₩42,639 | ₩42,298 | ₩42,639 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,331 | ₩42,438 | ₩42,211 | ₩42,385 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,559 | ₩42,677 | ₩42,371 | ₩42,479 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,398 | ₩42,532 | ₩42,184 | ₩42,465 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,345 | ₩42,635 | ₩42,291 | ₩42,425 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,706 | ₩42,814 | ₩42,264 | ₩42,304 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,586 | ₩42,672 | ₩42,418 | ₩42,613 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,479 | ₩42,572 | ₩42,392 | ₩42,425 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,304 | ₩42,465 | ₩42,208 | ₩42,425 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,902 | ₩42,378 | ₩41,902 | ₩42,345 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,809 | ₩41,869 | ₩41,547 | ₩41,621 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,876 | ₩41,983 | ₩41,708 | ₩41,916 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,809 | ₩41,936 | ₩41,420 | ₩41,688 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,608 | ₩41,782 | ₩41,608 | ₩41,768 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,460 | ₩41,661 | ₩41,273 | ₩41,661 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,675 | ₩41,688 | ₩41,206 | ₩41,514 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,916 | ₩41,943 | ₩41,554 | ₩41,648 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,701 | ₩41,843 | ₩41,648 | ₩41,835 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,514 | ₩41,708 | ₩41,514 | ₩41,648 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,326 | ₩41,447 | ₩41,232 | ₩41,447 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,554 | ₩41,588 | ₩41,340 | ₩41,353 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,259 | ₩41,554 | ₩41,092 | ₩41,433 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,393 | ₩41,514 | ₩41,031 | ₩41,072 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,795 | ₩41,977 | ₩41,748 | ₩41,916 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,929 | ₩41,943 | ₩41,755 | ₩41,795 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,514 | ₩41,628 | ₩41,401 | ₩41,621 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,822 | ₩41,822 | ₩41,487 | ₩41,621 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,500 | ₩41,748 | ₩41,474 | ₩41,728 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,380 | ₩41,648 | ₩41,340 | ₩41,621 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,152 | ₩41,393 | ₩41,152 | ₩41,232 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,514 | ₩41,567 | ₩41,129 | ₩41,165 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,219 | ₩41,547 | ₩41,219 | ₩41,541 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,179 | ₩41,301 | ₩41,045 | ₩41,246 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,978 | ₩41,206 | ₩40,844 | ₩41,098 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,152 | ₩41,286 | ₩40,830 | ₩40,857 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,219 | ₩41,380 | ₩41,085 | ₩41,098 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,179 | ₩41,236 | ₩41,085 | ₩41,125 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,219 | ₩41,324 | ₩41,105 | ₩41,232 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,273 | ₩41,429 | ₩41,255 | ₩41,407 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩41,085 | ₩41,259 | ₩41,085 | ₩41,206 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,991 | ₩41,125 | ₩40,911 | ₩41,125 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,723 | ₩40,976 | ₩40,723 | ₩40,844 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,817 | ₩40,896 | ₩40,569 | ₩40,670 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,790 | ₩40,790 | ₩40,428 | ₩40,489 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,911 | ₩40,911 | ₩40,556 | ₩40,737 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,139 | ₩41,139 | ₩40,851 | ₩40,951 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩41,098 | ₩41,098 | ₩40,770 | ₩40,877 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,924 | ₩41,219 | ₩40,857 | ₩41,186 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,643 | ₩41,052 | ₩40,562 | ₩40,991 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,804 | ₩40,924 | ₩40,636 | ₩40,650 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,991 | ₩40,991 | ₩40,717 | ₩40,770 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,991 | ₩41,085 | ₩40,851 | ₩40,884 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩41,031 | ₩41,058 | ₩40,844 | ₩40,951 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,737 | ₩40,985 | ₩40,696 | ₩40,951 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,817 | ₩40,857 | ₩40,636 | ₩40,737 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,991 | ₩41,070 | ₩40,737 | ₩40,750 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩41,072 | ₩41,286 | ₩41,052 | ₩41,273 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,844 | ₩41,152 | ₩40,790 | ₩41,058 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,375 | ₩40,784 | ₩40,214 | ₩40,723 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,933 | ₩40,274 | ₩39,872 | ₩40,214 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,611 | ₩40,087 | ₩39,524 | ₩39,879 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,281 | ₩40,495 | ₩39,517 | ₩39,557 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,839 | ₩40,120 | ₩39,778 | ₩39,959 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,906 | ₩40,113 | ₩39,714 | ₩39,919 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,268 | ₩40,402 | ₩39,906 | ₩40,046 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩40,107 | ₩40,449 | ₩39,986 | ₩40,335 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,723 | ₩40,737 | ₩40,274 | ₩40,335 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,763 | ₩40,857 | ₩40,723 | ₩40,790 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,469 | ₩40,737 | ₩40,434 | ₩40,696 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,281 | ₩40,482 | ₩40,120 | ₩40,428 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,852 | ₩40,134 | ₩39,671 | ₩40,134 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩40,000 | ₩40,053 | ₩39,825 | ₩39,892 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,866 | ₩40,181 | ₩39,866 | ₩40,040 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,866 | ₩40,073 | ₩39,785 | ₩39,892 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,214 | ₩40,214 | ₩39,805 | ₩40,093 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,308 | ₩40,315 | ₩40,032 | ₩40,214 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,536 | ₩40,643 | ₩40,361 | ₩40,375 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,938 | ₩40,938 | ₩40,576 | ₩40,763 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,273 | ₩41,273 | ₩41,011 | ₩41,031 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩41,085 | ₩41,135 | ₩40,931 | ₩41,125 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,911 | ₩40,934 | ₩40,830 | ₩40,857 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,549 | ₩40,737 | ₩40,522 | ₩40,656 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,656 | ₩40,656 | ₩40,321 | ₩40,495 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,603 | ₩40,737 | ₩40,542 | ₩40,589 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,428 | ₩40,603 | ₩40,415 | ₩40,562 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩40,093 | ₩40,308 | ₩39,986 | ₩40,241 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,522 | ₩40,522 | ₩39,986 | ₩40,120 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,522 | ₩40,690 | ₩40,107 | ₩40,402 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,879 | ₩40,428 | ₩39,785 | ₩40,294 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩40,040 | ₩40,250 | ₩40,000 | ₩40,154 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,522 | ₩40,576 | ₩39,638 | ₩39,665 | -2.12% | 24.6만 |
|---|