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 | ₩43,756 | ₩43,966 | ₩43,730 | ₩43,903 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,569 | ₩43,716 | ₩43,482 | ₩43,716 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,716 | ₩43,743 | ₩43,556 | ₩43,623 | -0.21% | 69만 |
| 2026.10.06 | ₩43,609 | ₩43,910 | ₩43,589 | ₩43,796 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,208 | ₩43,509 | ₩43,095 | ₩43,409 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,182 | ₩43,262 | ₩43,048 | ₩43,182 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,035 | ₩43,035 | ₩42,674 | ₩42,901 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,248 | ₩43,248 | ₩42,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,874 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,302 | ₩43,369 | ₩43,148 | ₩43,302 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,382 | ₩43,489 | ₩43,242 | ₩43,342 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,329 | ₩43,569 | ₩43,235 | ₩43,556 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,248 | ₩43,422 | ₩43,182 | ₩43,329 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,569 | ₩43,603 | ₩43,295 | ₩43,369 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,716 | ₩43,716 | ₩43,529 | ₩43,636 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,502 | ₩43,730 | ₩43,375 | ₩43,663 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,396 | ₩43,396 | ₩43,182 | ₩43,329 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,529 | ₩43,529 | ₩43,248 | ₩43,436 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,502 | ₩43,556 | ₩42,957 | ₩43,168 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,609 | ₩43,609 | ₩43,309 | ₩43,409 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,690 | ₩43,770 | ₩43,529 | ₩43,649 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,957 | ₩43,970 | ₩43,750 | ₩43,756 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,636 | ₩43,716 | ₩43,509 | ₩43,516 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,930 | ₩43,930 | ₩43,676 | ₩43,756 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,104 | ₩44,144 | ₩43,923 | ₩43,970 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,278 | ₩44,331 | ₩44,177 | ₩44,224 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,291 | ₩44,437 | ₩44,104 | ₩44,371 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,157 | ₩44,278 | ₩44,052 | ₩44,157 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,237 | ₩44,264 | ₩44,010 | ₩44,064 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,344 | ₩44,344 | ₩44,171 | ₩44,224 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,652 | ₩44,665 | ₩44,418 | ₩44,478 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,518 | ₩44,593 | ₩44,418 | ₩44,518 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,585 | ₩44,725 | ₩44,578 | ₩44,625 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,679 | ₩44,679 | ₩44,485 | ₩44,572 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,545 | ₩44,625 | ₩44,498 | ₩44,612 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,585 | ₩44,679 | ₩44,518 | ₩44,545 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,558 | ₩44,759 | ₩44,378 | ₩44,411 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,826 | ₩44,939 | ₩44,679 | ₩44,692 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,719 | ₩44,759 | ₩44,658 | ₩44,692 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,879 | ₩44,899 | ₩44,692 | ₩44,705 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,066 | ₩45,066 | ₩44,939 | ₩44,973 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,240 | ₩45,400 | ₩45,106 | ₩45,160 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,226 | ₩45,226 | ₩45,046 | ₩45,160 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,253 | ₩45,273 | ₩45,073 | ₩45,120 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,240 | ₩45,327 | ₩45,113 | ₩45,186 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,053 | ₩45,253 | ₩44,959 | ₩45,240 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,333 | ₩45,333 | ₩44,979 | ₩45,066 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,387 | ₩45,387 | ₩45,046 | ₩45,133 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,625 | ₩45,206 | ₩44,532 | ₩45,133 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,465 | ₩44,578 | ₩44,411 | ₩44,545 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,304 | ₩44,378 | ₩43,950 | ₩44,251 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,251 | ₩44,344 | ₩43,907 | ₩44,278 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,518 | ₩44,572 | ₩43,997 | ₩44,037 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,438 | ₩44,745 | ₩44,438 | ₩44,465 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,384 | ₩44,491 | ₩44,169 | ₩44,264 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩43,997 | ₩44,298 | ₩43,970 | ₩44,171 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,756 | ₩43,990 | ₩43,756 | ₩43,917 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,890 | ₩44,050 | ₩43,890 | ₩44,010 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,903 | ₩43,964 | ₩43,676 | ₩43,877 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,050 | ₩44,117 | ₩43,710 | ₩43,756 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,050 | ₩44,291 | ₩43,883 | ₩43,943 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩43,997 | ₩44,251 | ₩43,984 | ₩44,251 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,917 | ₩44,037 | ₩43,839 | ₩43,970 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,131 | ₩44,236 | ₩43,897 | ₩43,897 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,197 | ₩44,271 | ₩44,057 | ₩44,070 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,090 | ₩44,244 | ₩43,943 | ₩44,224 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,930 | ₩44,131 | ₩43,923 | ₩44,050 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩43,984 | ₩43,984 | ₩43,790 | ₩43,850 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,304 | ₩44,318 | ₩44,097 | ₩44,157 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,251 | ₩44,303 | ₩43,950 | ₩44,117 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩43,984 | ₩44,153 | ₩43,783 | ₩44,064 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,837 | ₩43,984 | ₩43,663 | ₩43,843 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,917 | ₩43,984 | ₩43,743 | ₩43,863 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,810 | ₩44,010 | ₩43,690 | ₩43,997 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,449 | ₩43,756 | ₩43,390 | ₩43,569 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,529 | ₩43,883 | ₩43,436 | ₩43,516 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,182 | ₩43,496 | ₩43,140 | ₩43,329 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,874 | ₩43,168 | ₩42,834 | ₩43,088 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,222 | ₩43,315 | ₩43,101 | ₩43,101 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,342 | ₩43,342 | ₩43,101 | ₩43,168 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,382 | ₩43,502 | ₩42,821 | ₩42,981 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,436 | ₩43,565 | ₩43,302 | ₩43,382 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,529 | ₩43,596 | ₩43,355 | ₩43,396 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,142 | ₩43,295 | ₩42,928 | ₩43,235 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,674 | ₩43,168 | ₩42,566 | ₩42,995 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,861 | ₩42,995 | ₩42,460 | ₩42,460 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,807 | ₩42,989 | ₩42,326 | ₩42,821 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,888 | ₩42,948 | ₩42,594 | ₩42,594 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,101 | ₩43,115 | ₩42,660 | ₩42,674 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩42,995 | ₩43,195 | ₩42,954 | ₩43,182 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,048 | ₩43,195 | ₩42,948 | ₩42,981 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,794 | ₩43,101 | ₩42,794 | ₩43,088 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,941 | ₩42,954 | ₩42,701 | ₩42,781 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩43,021 | ₩43,095 | ₩42,921 | ₩43,035 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩42,995 | ₩43,168 | ₩42,901 | ₩43,061 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,035 | ₩43,075 | ₩42,908 | ₩42,995 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,142 | ₩43,182 | ₩42,948 | ₩42,981 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,914 | ₩43,061 | ₩42,894 | ₩42,981 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,487 | ₩42,807 | ₩42,400 | ₩42,741 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,393 | ₩42,647 | ₩42,354 | ₩42,620 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,380 | ₩42,567 | ₩42,313 | ₩42,353 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,447 | ₩42,567 | ₩42,326 | ₩42,567 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,687 | ₩42,687 | ₩42,380 | ₩42,380 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,620 | ₩42,841 | ₩42,594 | ₩42,761 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,246 | ₩42,433 | ₩42,086 | ₩42,380 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,179 | ₩42,380 | ₩41,952 | ₩42,313 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩41,979 | ₩42,206 | ₩41,979 | ₩42,166 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,206 | ₩42,206 | ₩41,965 | ₩42,006 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,407 | ₩42,407 | ₩42,012 | ₩42,086 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,233 | ₩42,500 | ₩42,233 | ₩42,420 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩41,965 | ₩42,139 | ₩41,852 | ₩42,032 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩42,019 | ₩42,133 | ₩41,752 | ₩41,805 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,273 | ₩42,366 | ₩42,046 | ₩42,086 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,671 | ₩42,193 | ₩41,645 | ₩42,153 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,645 | ₩41,645 | ₩41,484 | ₩41,605 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,618 | ₩41,631 | ₩41,464 | ₩41,591 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,565 | ₩41,765 | ₩41,538 | ₩41,565 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,818 | ₩41,832 | ₩41,571 | ₩41,698 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,551 | ₩41,818 | ₩41,471 | ₩41,778 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,524 | ₩41,578 | ₩41,377 | ₩41,484 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,658 | ₩41,712 | ₩41,230 | ₩41,257 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,818 | ₩41,852 | ₩41,625 | ₩41,698 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,631 | ₩41,925 | ₩41,631 | ₩41,808 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,471 | ₩41,491 | ₩41,337 | ₩41,484 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,538 | ₩41,538 | ₩41,297 | ₩41,444 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,364 | ₩41,558 | ₩41,271 | ₩41,524 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,057 | ₩41,424 | ₩41,010 | ₩41,377 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,471 | ₩41,471 | ₩41,110 | ₩41,164 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,030 | ₩41,451 | ₩41,030 | ₩41,337 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,856 | ₩41,150 | ₩40,776 | ₩41,150 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,081 | ₩40,175 | ₩39,881 | ₩40,175 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,881 | ₩40,068 | ₩39,814 | ₩40,068 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,573 | ₩40,041 | ₩39,546 | ₩39,867 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,961 | ₩40,048 | ₩39,820 | ₩39,907 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,506 | ₩39,854 | ₩39,299 | ₩39,840 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,653 | ₩39,653 | ₩39,112 | ₩39,252 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,627 | ₩39,667 | ₩39,212 | ₩39,306 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,054 | ₩40,181 | ₩39,693 | ₩39,734 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,348 | ₩40,402 | ₩40,088 | ₩40,241 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,747 | ₩40,282 | ₩39,740 | ₩40,048 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,228 | ₩40,415 | ₩40,001 | ₩40,014 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,148 | ₩40,235 | ₩39,533 | ₩39,653 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,068 | ₩40,368 | ₩39,947 | ₩40,201 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,736 | ₩40,736 | ₩40,181 | ₩40,201 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,190 | ₩41,230 | ₩40,870 | ₩40,870 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,950 | ₩41,083 | ₩40,843 | ₩40,963 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,896 | ₩41,097 | ₩40,555 | ₩40,616 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,950 | ₩41,003 | ₩40,676 | ₩40,689 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,337 | ₩41,337 | ₩41,050 | ₩41,177 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,484 | ₩41,738 | ₩41,311 | ₩41,384 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,097 | ₩41,605 | ₩40,749 | ₩41,524 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,391 | ₩41,424 | ₩41,023 | ₩41,297 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,912 | ₩42,083 | ₩41,438 | ₩41,732 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,166 | ₩42,253 | ₩41,859 | ₩42,139 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,032 | ₩42,193 | ₩41,571 | ₩42,086 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,447 | ₩42,714 | ₩42,353 | ₩42,580 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,233 | ₩42,647 | ₩42,233 | ₩42,634 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,634 | ₩42,674 | ₩42,259 | ₩42,500 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,473 | ₩42,607 | ₩42,306 | ₩42,607 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,219 | ₩42,433 | ₩42,126 | ₩42,380 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,407 | ₩42,620 | ₩42,199 | ₩42,300 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,193 | ₩42,527 | ₩42,186 | ₩42,527 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,219 | ₩42,326 | ₩42,099 | ₩42,273 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,447 | ₩42,564 | ₩42,259 | ₩42,366 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,286 | ₩42,420 | ₩42,072 | ₩42,353 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,233 | ₩42,523 | ₩42,179 | ₩42,313 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,594 | ₩42,701 | ₩42,153 | ₩42,193 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,473 | ₩42,559 | ₩42,306 | ₩42,500 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,366 | ₩42,460 | ₩42,280 | ₩42,313 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,193 | ₩42,353 | ₩42,096 | ₩42,313 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,792 | ₩42,266 | ₩41,792 | ₩42,233 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,698 | ₩41,758 | ₩41,438 | ₩41,511 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,765 | ₩41,872 | ₩41,598 | ₩41,805 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,698 | ₩41,825 | ₩41,311 | ₩41,578 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,498 | ₩41,671 | ₩41,498 | ₩41,658 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,351 | ₩41,551 | ₩41,164 | ₩41,551 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,565 | ₩41,578 | ₩41,097 | ₩41,404 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,805 | ₩41,832 | ₩41,444 | ₩41,538 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,591 | ₩41,733 | ₩41,538 | ₩41,725 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,404 | ₩41,598 | ₩41,404 | ₩41,538 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,217 | ₩41,337 | ₩41,123 | ₩41,337 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,444 | ₩41,478 | ₩41,230 | ₩41,244 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,150 | ₩41,444 | ₩40,983 | ₩41,324 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,284 | ₩41,404 | ₩40,923 | ₩40,963 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,685 | ₩41,867 | ₩41,638 | ₩41,805 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,818 | ₩41,832 | ₩41,645 | ₩41,685 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,404 | ₩41,518 | ₩41,292 | ₩41,511 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,712 | ₩41,712 | ₩41,377 | ₩41,511 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,391 | ₩41,638 | ₩41,364 | ₩41,618 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,271 | ₩41,538 | ₩41,230 | ₩41,511 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,043 | ₩41,284 | ₩41,043 | ₩41,123 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,404 | ₩41,458 | ₩41,021 | ₩41,057 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,110 | ₩41,438 | ₩41,110 | ₩41,431 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,070 | ₩41,192 | ₩40,936 | ₩41,137 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,870 | ₩41,097 | ₩40,736 | ₩40,990 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,043 | ₩41,177 | ₩40,723 | ₩40,749 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,110 | ₩41,271 | ₩40,976 | ₩40,990 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,070 | ₩41,127 | ₩40,976 | ₩41,017 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,110 | ₩41,214 | ₩40,997 | ₩41,123 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,164 | ₩41,320 | ₩41,146 | ₩41,297 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩40,976 | ₩41,150 | ₩40,976 | ₩41,097 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,883 | ₩41,017 | ₩40,803 | ₩41,017 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,616 | ₩40,868 | ₩40,616 | ₩40,736 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,709 | ₩40,788 | ₩40,462 | ₩40,562 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,682 | ₩40,682 | ₩40,322 | ₩40,382 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,803 | ₩40,803 | ₩40,449 | ₩40,629 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,030 | ₩41,030 | ₩40,743 | ₩40,843 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩40,990 | ₩40,990 | ₩40,662 | ₩40,769 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,816 | ₩41,110 | ₩40,749 | ₩41,077 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,535 | ₩40,943 | ₩40,455 | ₩40,883 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,696 | ₩40,816 | ₩40,529 | ₩40,542 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,883 | ₩40,883 | ₩40,609 | ₩40,662 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,883 | ₩40,976 | ₩40,743 | ₩40,776 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,923 | ₩40,950 | ₩40,736 | ₩40,843 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,629 | ₩40,876 | ₩40,589 | ₩40,843 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,709 | ₩40,749 | ₩40,529 | ₩40,629 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,883 | ₩40,962 | ₩40,629 | ₩40,642 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,963 | ₩41,177 | ₩40,943 | ₩41,164 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,736 | ₩41,043 | ₩40,682 | ₩40,950 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,268 | ₩40,676 | ₩40,108 | ₩40,616 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,827 | ₩40,168 | ₩39,767 | ₩40,108 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,506 | ₩39,981 | ₩39,419 | ₩39,774 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,175 | ₩40,388 | ₩39,413 | ₩39,453 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,734 | ₩40,014 | ₩39,673 | ₩39,854 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,800 | ₩40,008 | ₩39,609 | ₩39,814 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,161 | ₩40,295 | ₩39,800 | ₩39,941 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩40,001 | ₩40,342 | ₩39,881 | ₩40,228 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,616 | ₩40,629 | ₩40,168 | ₩40,228 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,656 | ₩40,749 | ₩40,616 | ₩40,682 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,362 | ₩40,629 | ₩40,327 | ₩40,589 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,175 | ₩40,375 | ₩40,014 | ₩40,322 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,747 | ₩40,028 | ₩39,566 | ₩40,028 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,894 | ₩39,947 | ₩39,720 | ₩39,787 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,760 | ₩40,074 | ₩39,760 | ₩39,934 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,760 | ₩39,967 | ₩39,680 | ₩39,787 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,108 | ₩40,108 | ₩39,700 | ₩39,987 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,201 | ₩40,208 | ₩39,926 | ₩40,108 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,429 | ₩40,535 | ₩40,255 | ₩40,268 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,829 | ₩40,829 | ₩40,469 | ₩40,656 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,164 | ₩41,164 | ₩40,903 | ₩40,923 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩40,976 | ₩41,026 | ₩40,823 | ₩41,017 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,803 | ₩40,825 | ₩40,723 | ₩40,749 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,442 | ₩40,629 | ₩40,415 | ₩40,549 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,549 | ₩40,549 | ₩40,215 | ₩40,388 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,495 | ₩40,629 | ₩40,435 | ₩40,482 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,322 | ₩40,495 | ₩40,308 | ₩40,455 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩39,987 | ₩40,201 | ₩39,881 | ₩40,134 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,415 | ₩40,415 | ₩39,881 | ₩40,014 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,415 | ₩40,582 | ₩40,001 | ₩40,295 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,774 | ₩40,322 | ₩39,680 | ₩40,188 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,934 | ₩40,144 | ₩39,894 | ₩40,048 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,415 | ₩40,469 | ₩39,533 | ₩39,560 | -2.12% | 24.6만 |
|---|