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 | ₩43,733 | ₩43,943 | ₩43,707 | ₩43,880 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,546 | ₩43,693 | ₩43,460 | ₩43,693 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,693 | ₩43,720 | ₩43,533 | ₩43,600 | -0.21% | 69만 |
| 2026.10.06 | ₩43,587 | ₩43,887 | ₩43,566 | ₩43,774 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,186 | ₩43,486 | ₩43,072 | ₩43,386 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,159 | ₩43,239 | ₩43,025 | ₩43,159 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,012 | ₩43,012 | ₩42,651 | ₩42,879 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,226 | ₩43,226 | ₩42,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,852 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,279 | ₩43,346 | ₩43,126 | ₩43,279 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,359 | ₩43,466 | ₩43,219 | ₩43,319 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,306 | ₩43,546 | ₩43,212 | ₩43,533 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,226 | ₩43,399 | ₩43,159 | ₩43,306 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,546 | ₩43,580 | ₩43,273 | ₩43,346 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,693 | ₩43,693 | ₩43,506 | ₩43,613 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,480 | ₩43,707 | ₩43,353 | ₩43,640 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,373 | ₩43,373 | ₩43,159 | ₩43,306 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,506 | ₩43,506 | ₩43,226 | ₩43,413 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,480 | ₩43,533 | ₩42,935 | ₩43,146 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,587 | ₩43,587 | ₩43,286 | ₩43,386 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,667 | ₩43,747 | ₩43,506 | ₩43,627 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,934 | ₩43,947 | ₩43,727 | ₩43,733 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,613 | ₩43,693 | ₩43,486 | ₩43,493 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,907 | ₩43,907 | ₩43,653 | ₩43,733 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,081 | ₩44,121 | ₩43,900 | ₩43,947 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,254 | ₩44,308 | ₩44,154 | ₩44,201 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,268 | ₩44,413 | ₩44,081 | ₩44,348 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,134 | ₩44,254 | ₩44,029 | ₩44,134 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,214 | ₩44,241 | ₩43,987 | ₩44,041 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,321 | ₩44,321 | ₩44,148 | ₩44,201 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,628 | ₩44,642 | ₩44,395 | ₩44,455 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,495 | ₩44,570 | ₩44,395 | ₩44,495 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,562 | ₩44,702 | ₩44,555 | ₩44,602 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,655 | ₩44,655 | ₩44,461 | ₩44,548 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,522 | ₩44,602 | ₩44,475 | ₩44,588 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,562 | ₩44,655 | ₩44,495 | ₩44,522 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,535 | ₩44,735 | ₩44,355 | ₩44,388 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,802 | ₩44,916 | ₩44,655 | ₩44,668 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,695 | ₩44,735 | ₩44,635 | ₩44,668 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,855 | ₩44,876 | ₩44,668 | ₩44,682 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,043 | ₩45,043 | ₩44,916 | ₩44,949 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,216 | ₩45,376 | ₩45,083 | ₩45,136 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,203 | ₩45,203 | ₩45,022 | ₩45,136 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,230 | ₩45,250 | ₩45,049 | ₩45,096 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,216 | ₩45,303 | ₩45,089 | ₩45,163 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,029 | ₩45,230 | ₩44,936 | ₩45,216 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,310 | ₩45,310 | ₩44,956 | ₩45,043 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,363 | ₩45,363 | ₩45,022 | ₩45,109 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,602 | ₩45,183 | ₩44,508 | ₩45,109 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,441 | ₩44,555 | ₩44,388 | ₩44,522 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,281 | ₩44,355 | ₩43,927 | ₩44,228 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,228 | ₩44,321 | ₩43,884 | ₩44,254 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,495 | ₩44,548 | ₩43,974 | ₩44,014 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,415 | ₩44,722 | ₩44,415 | ₩44,441 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,361 | ₩44,468 | ₩44,146 | ₩44,241 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩43,974 | ₩44,274 | ₩43,947 | ₩44,148 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,733 | ₩43,967 | ₩43,733 | ₩43,894 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,867 | ₩44,027 | ₩43,867 | ₩43,987 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,880 | ₩43,940 | ₩43,653 | ₩43,854 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,027 | ₩44,094 | ₩43,687 | ₩43,733 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,027 | ₩44,268 | ₩43,860 | ₩43,920 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩43,974 | ₩44,228 | ₩43,961 | ₩44,228 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,894 | ₩44,014 | ₩43,816 | ₩43,947 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,107 | ₩44,213 | ₩43,874 | ₩43,874 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,174 | ₩44,248 | ₩44,034 | ₩44,047 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,067 | ₩44,221 | ₩43,920 | ₩44,201 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,907 | ₩44,107 | ₩43,900 | ₩44,027 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩43,961 | ₩43,961 | ₩43,767 | ₩43,827 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,281 | ₩44,294 | ₩44,074 | ₩44,134 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,228 | ₩44,280 | ₩43,927 | ₩44,094 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩43,961 | ₩44,130 | ₩43,760 | ₩44,041 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,814 | ₩43,961 | ₩43,640 | ₩43,820 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,894 | ₩43,961 | ₩43,720 | ₩43,840 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,787 | ₩43,987 | ₩43,667 | ₩43,974 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,426 | ₩43,733 | ₩43,367 | ₩43,546 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,506 | ₩43,860 | ₩43,413 | ₩43,493 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,159 | ₩43,473 | ₩43,118 | ₩43,306 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,852 | ₩43,146 | ₩42,812 | ₩43,066 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,199 | ₩43,293 | ₩43,079 | ₩43,079 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,319 | ₩43,319 | ₩43,079 | ₩43,146 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,359 | ₩43,480 | ₩42,798 | ₩42,959 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,413 | ₩43,542 | ₩43,279 | ₩43,359 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,506 | ₩43,573 | ₩43,333 | ₩43,373 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,119 | ₩43,273 | ₩42,905 | ₩43,212 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,651 | ₩43,146 | ₩42,543 | ₩42,972 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,838 | ₩42,972 | ₩42,438 | ₩42,438 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,785 | ₩42,967 | ₩42,304 | ₩42,798 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,865 | ₩42,925 | ₩42,571 | ₩42,571 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,079 | ₩43,092 | ₩42,638 | ₩42,651 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩42,972 | ₩43,172 | ₩42,932 | ₩43,159 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,025 | ₩43,172 | ₩42,925 | ₩42,959 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,772 | ₩43,079 | ₩42,772 | ₩43,066 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,919 | ₩42,932 | ₩42,678 | ₩42,758 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩42,999 | ₩43,072 | ₩42,899 | ₩43,012 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩42,972 | ₩43,146 | ₩42,879 | ₩43,039 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,012 | ₩43,052 | ₩42,885 | ₩42,972 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,119 | ₩43,159 | ₩42,925 | ₩42,959 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,892 | ₩43,039 | ₩42,872 | ₩42,959 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,464 | ₩42,785 | ₩42,378 | ₩42,718 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,371 | ₩42,625 | ₩42,332 | ₩42,598 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,358 | ₩42,545 | ₩42,291 | ₩42,331 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,424 | ₩42,545 | ₩42,304 | ₩42,545 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,665 | ₩42,665 | ₩42,358 | ₩42,358 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,598 | ₩42,818 | ₩42,571 | ₩42,738 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,224 | ₩42,411 | ₩42,064 | ₩42,358 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,157 | ₩42,358 | ₩41,930 | ₩42,291 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩41,957 | ₩42,184 | ₩41,957 | ₩42,144 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,184 | ₩42,184 | ₩41,943 | ₩41,984 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,384 | ₩42,384 | ₩41,990 | ₩42,064 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,211 | ₩42,478 | ₩42,211 | ₩42,398 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩41,943 | ₩42,117 | ₩41,830 | ₩42,010 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩41,997 | ₩42,110 | ₩41,730 | ₩41,783 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,251 | ₩42,344 | ₩42,024 | ₩42,064 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,650 | ₩42,171 | ₩41,623 | ₩42,131 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,623 | ₩41,623 | ₩41,463 | ₩41,583 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,596 | ₩41,610 | ₩41,443 | ₩41,569 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,543 | ₩41,743 | ₩41,516 | ₩41,543 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,797 | ₩41,810 | ₩41,549 | ₩41,676 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,529 | ₩41,797 | ₩41,449 | ₩41,756 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,503 | ₩41,556 | ₩41,356 | ₩41,463 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,636 | ₩41,690 | ₩41,209 | ₩41,236 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,797 | ₩41,830 | ₩41,603 | ₩41,676 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,610 | ₩41,903 | ₩41,610 | ₩41,786 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,449 | ₩41,469 | ₩41,316 | ₩41,463 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,516 | ₩41,516 | ₩41,276 | ₩41,423 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,342 | ₩41,536 | ₩41,249 | ₩41,503 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,035 | ₩41,403 | ₩40,988 | ₩41,356 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,449 | ₩41,449 | ₩41,089 | ₩41,142 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,008 | ₩41,429 | ₩41,008 | ₩41,316 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,835 | ₩41,129 | ₩40,755 | ₩41,129 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,060 | ₩40,154 | ₩39,860 | ₩40,154 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,860 | ₩40,047 | ₩39,793 | ₩40,047 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,552 | ₩40,020 | ₩39,526 | ₩39,846 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,940 | ₩40,027 | ₩39,800 | ₩39,886 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,486 | ₩39,833 | ₩39,279 | ₩39,820 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,633 | ₩39,633 | ₩39,092 | ₩39,232 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,606 | ₩39,646 | ₩39,192 | ₩39,285 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,033 | ₩40,160 | ₩39,673 | ₩39,713 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,327 | ₩40,381 | ₩40,067 | ₩40,220 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,726 | ₩40,260 | ₩39,719 | ₩40,027 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,207 | ₩40,394 | ₩39,980 | ₩39,993 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,127 | ₩40,214 | ₩39,512 | ₩39,633 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,047 | ₩40,347 | ₩39,926 | ₩40,180 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,715 | ₩40,715 | ₩40,160 | ₩40,180 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,169 | ₩41,209 | ₩40,848 | ₩40,848 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,928 | ₩41,062 | ₩40,821 | ₩40,942 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,875 | ₩41,075 | ₩40,534 | ₩40,594 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,928 | ₩40,982 | ₩40,654 | ₩40,668 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,316 | ₩41,316 | ₩41,028 | ₩41,155 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,463 | ₩41,716 | ₩41,289 | ₩41,362 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,075 | ₩41,583 | ₩40,728 | ₩41,503 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,369 | ₩41,403 | ₩41,002 | ₩41,276 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,890 | ₩42,061 | ₩41,416 | ₩41,710 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,144 | ₩42,231 | ₩41,837 | ₩42,117 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,010 | ₩42,171 | ₩41,549 | ₩42,064 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,424 | ₩42,692 | ₩42,331 | ₩42,558 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,211 | ₩42,625 | ₩42,211 | ₩42,611 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,611 | ₩42,651 | ₩42,237 | ₩42,478 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,451 | ₩42,585 | ₩42,284 | ₩42,585 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,197 | ₩42,411 | ₩42,104 | ₩42,358 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,384 | ₩42,598 | ₩42,177 | ₩42,277 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,171 | ₩42,505 | ₩42,164 | ₩42,505 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,197 | ₩42,304 | ₩42,077 | ₩42,251 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,424 | ₩42,542 | ₩42,237 | ₩42,344 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,264 | ₩42,398 | ₩42,050 | ₩42,331 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,211 | ₩42,501 | ₩42,157 | ₩42,291 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,571 | ₩42,678 | ₩42,131 | ₩42,171 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,451 | ₩42,537 | ₩42,284 | ₩42,478 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,344 | ₩42,438 | ₩42,257 | ₩42,291 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,171 | ₩42,331 | ₩42,074 | ₩42,291 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,770 | ₩42,244 | ₩41,770 | ₩42,211 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,676 | ₩41,736 | ₩41,416 | ₩41,489 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,743 | ₩41,850 | ₩41,576 | ₩41,783 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,676 | ₩41,803 | ₩41,289 | ₩41,556 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,476 | ₩41,650 | ₩41,476 | ₩41,636 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,329 | ₩41,529 | ₩41,142 | ₩41,529 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,543 | ₩41,556 | ₩41,075 | ₩41,382 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,783 | ₩41,810 | ₩41,423 | ₩41,516 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,569 | ₩41,711 | ₩41,516 | ₩41,703 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,382 | ₩41,576 | ₩41,382 | ₩41,516 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,195 | ₩41,316 | ₩41,102 | ₩41,316 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,423 | ₩41,456 | ₩41,209 | ₩41,222 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,129 | ₩41,423 | ₩40,962 | ₩41,302 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,262 | ₩41,382 | ₩40,902 | ₩40,942 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,663 | ₩41,845 | ₩41,616 | ₩41,783 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,797 | ₩41,810 | ₩41,623 | ₩41,663 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,382 | ₩41,496 | ₩41,270 | ₩41,489 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,690 | ₩41,690 | ₩41,356 | ₩41,489 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,369 | ₩41,616 | ₩41,342 | ₩41,596 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,249 | ₩41,516 | ₩41,209 | ₩41,489 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,022 | ₩41,262 | ₩41,022 | ₩41,102 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,382 | ₩41,436 | ₩40,999 | ₩41,035 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,089 | ₩41,416 | ₩41,089 | ₩41,409 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,049 | ₩41,170 | ₩40,915 | ₩41,115 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,848 | ₩41,075 | ₩40,715 | ₩40,968 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,022 | ₩41,155 | ₩40,701 | ₩40,728 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,089 | ₩41,249 | ₩40,955 | ₩40,968 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,049 | ₩41,106 | ₩40,955 | ₩40,995 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,089 | ₩41,193 | ₩40,975 | ₩41,102 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,142 | ₩41,298 | ₩41,125 | ₩41,276 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩40,955 | ₩41,129 | ₩40,955 | ₩41,075 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,862 | ₩40,995 | ₩40,781 | ₩40,995 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,594 | ₩40,847 | ₩40,594 | ₩40,715 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,688 | ₩40,767 | ₩40,441 | ₩40,541 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,661 | ₩40,661 | ₩40,300 | ₩40,361 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,781 | ₩40,781 | ₩40,427 | ₩40,608 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,008 | ₩41,008 | ₩40,721 | ₩40,821 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩40,968 | ₩40,968 | ₩40,641 | ₩40,748 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,795 | ₩41,089 | ₩40,728 | ₩41,055 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,514 | ₩40,922 | ₩40,434 | ₩40,862 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,675 | ₩40,795 | ₩40,508 | ₩40,521 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,862 | ₩40,862 | ₩40,588 | ₩40,641 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,862 | ₩40,955 | ₩40,721 | ₩40,755 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,902 | ₩40,928 | ₩40,715 | ₩40,821 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,608 | ₩40,855 | ₩40,568 | ₩40,821 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,688 | ₩40,728 | ₩40,508 | ₩40,608 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,862 | ₩40,940 | ₩40,608 | ₩40,621 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,942 | ₩41,155 | ₩40,922 | ₩41,142 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,715 | ₩41,022 | ₩40,661 | ₩40,928 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,247 | ₩40,654 | ₩40,087 | ₩40,594 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,806 | ₩40,147 | ₩39,746 | ₩40,087 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,486 | ₩39,960 | ₩39,399 | ₩39,753 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,154 | ₩40,367 | ₩39,392 | ₩39,432 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,713 | ₩39,993 | ₩39,653 | ₩39,833 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,780 | ₩39,987 | ₩39,589 | ₩39,793 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,140 | ₩40,274 | ₩39,780 | ₩39,920 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩39,980 | ₩40,321 | ₩39,860 | ₩40,207 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,594 | ₩40,608 | ₩40,147 | ₩40,207 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,634 | ₩40,728 | ₩40,594 | ₩40,661 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,341 | ₩40,608 | ₩40,306 | ₩40,568 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,154 | ₩40,354 | ₩39,993 | ₩40,300 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,726 | ₩40,007 | ₩39,546 | ₩40,007 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,873 | ₩39,926 | ₩39,699 | ₩39,766 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,739 | ₩40,053 | ₩39,739 | ₩39,913 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,739 | ₩39,947 | ₩39,659 | ₩39,766 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,087 | ₩40,087 | ₩39,679 | ₩39,967 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,180 | ₩40,187 | ₩39,905 | ₩40,087 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,407 | ₩40,514 | ₩40,234 | ₩40,247 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,808 | ₩40,808 | ₩40,447 | ₩40,634 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,142 | ₩41,142 | ₩40,882 | ₩40,902 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩40,955 | ₩41,004 | ₩40,801 | ₩40,995 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,781 | ₩40,804 | ₩40,701 | ₩40,728 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,421 | ₩40,608 | ₩40,394 | ₩40,528 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,528 | ₩40,528 | ₩40,194 | ₩40,367 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,474 | ₩40,608 | ₩40,414 | ₩40,461 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,300 | ₩40,474 | ₩40,287 | ₩40,434 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩39,967 | ₩40,180 | ₩39,860 | ₩40,113 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,394 | ₩40,394 | ₩39,860 | ₩39,993 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,394 | ₩40,561 | ₩39,980 | ₩40,274 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,753 | ₩40,300 | ₩39,659 | ₩40,167 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,913 | ₩40,123 | ₩39,873 | ₩40,027 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,394 | ₩40,447 | ₩39,512 | ₩39,539 | -2.12% | 24.6만 |
|---|