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 | ₩43,794 | ₩44,004 | ₩43,767 | ₩43,941 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,606 | ₩43,754 | ₩43,519 | ₩43,754 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,754 | ₩43,780 | ₩43,593 | ₩43,660 | -0.21% | 69만 |
| 2026.10.06 | ₩43,647 | ₩43,948 | ₩43,626 | ₩43,834 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,245 | ₩43,546 | ₩43,132 | ₩43,446 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,219 | ₩43,299 | ₩43,085 | ₩43,219 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,071 | ₩43,071 | ₩42,710 | ₩42,938 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,285 | ₩43,285 | ₩42,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,911 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,339 | ₩43,406 | ₩43,185 | ₩43,339 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,419 | ₩43,526 | ₩43,279 | ₩43,379 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,366 | ₩43,606 | ₩43,272 | ₩43,593 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,285 | ₩43,459 | ₩43,219 | ₩43,366 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,606 | ₩43,640 | ₩43,332 | ₩43,406 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,754 | ₩43,754 | ₩43,566 | ₩43,673 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,540 | ₩43,767 | ₩43,412 | ₩43,700 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,433 | ₩43,433 | ₩43,219 | ₩43,366 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,566 | ₩43,566 | ₩43,285 | ₩43,473 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,540 | ₩43,593 | ₩42,994 | ₩43,205 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,647 | ₩43,647 | ₩43,346 | ₩43,446 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,727 | ₩43,807 | ₩43,566 | ₩43,687 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,994 | ₩44,008 | ₩43,787 | ₩43,794 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,673 | ₩43,754 | ₩43,546 | ₩43,553 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,968 | ₩43,968 | ₩43,713 | ₩43,794 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,141 | ₩44,182 | ₩43,961 | ₩44,008 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,315 | ₩44,369 | ₩44,215 | ₩44,262 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,329 | ₩44,475 | ₩44,141 | ₩44,409 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,195 | ₩44,315 | ₩44,089 | ₩44,195 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,275 | ₩44,302 | ₩44,048 | ₩44,101 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,382 | ₩44,382 | ₩44,208 | ₩44,262 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,690 | ₩44,703 | ₩44,456 | ₩44,516 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,556 | ₩44,631 | ₩44,456 | ₩44,556 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,623 | ₩44,763 | ₩44,616 | ₩44,663 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,717 | ₩44,717 | ₩44,523 | ₩44,610 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,583 | ₩44,663 | ₩44,536 | ₩44,650 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,623 | ₩44,717 | ₩44,556 | ₩44,583 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,596 | ₩44,797 | ₩44,416 | ₩44,449 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,864 | ₩44,977 | ₩44,717 | ₩44,730 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,757 | ₩44,797 | ₩44,697 | ₩44,730 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,917 | ₩44,937 | ₩44,730 | ₩44,743 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,105 | ₩45,105 | ₩44,977 | ₩45,011 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,278 | ₩45,439 | ₩45,145 | ₩45,198 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,265 | ₩45,265 | ₩45,084 | ₩45,198 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,292 | ₩45,312 | ₩45,111 | ₩45,158 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,278 | ₩45,365 | ₩45,151 | ₩45,225 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,091 | ₩45,292 | ₩44,998 | ₩45,278 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,372 | ₩45,372 | ₩45,018 | ₩45,105 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,426 | ₩45,426 | ₩45,084 | ₩45,171 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,663 | ₩45,245 | ₩44,569 | ₩45,171 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,503 | ₩44,616 | ₩44,449 | ₩44,583 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,342 | ₩44,416 | ₩43,988 | ₩44,289 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,289 | ₩44,382 | ₩43,945 | ₩44,315 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,556 | ₩44,610 | ₩44,034 | ₩44,075 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,476 | ₩44,784 | ₩44,476 | ₩44,503 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,422 | ₩44,529 | ₩44,207 | ₩44,302 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩44,034 | ₩44,335 | ₩44,008 | ₩44,208 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,794 | ₩44,028 | ₩43,794 | ₩43,954 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,927 | ₩44,088 | ₩43,927 | ₩44,048 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,941 | ₩44,001 | ₩43,713 | ₩43,914 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,088 | ₩44,155 | ₩43,747 | ₩43,794 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,088 | ₩44,329 | ₩43,921 | ₩43,981 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩44,034 | ₩44,289 | ₩44,021 | ₩44,289 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,954 | ₩44,075 | ₩43,877 | ₩44,008 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,168 | ₩44,274 | ₩43,934 | ₩43,934 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,235 | ₩44,309 | ₩44,095 | ₩44,108 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,128 | ₩44,282 | ₩43,981 | ₩44,262 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,968 | ₩44,168 | ₩43,961 | ₩44,088 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩44,021 | ₩44,021 | ₩43,827 | ₩43,887 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,342 | ₩44,355 | ₩44,135 | ₩44,195 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,289 | ₩44,341 | ₩43,988 | ₩44,155 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩44,021 | ₩44,191 | ₩43,820 | ₩44,101 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,874 | ₩44,021 | ₩43,700 | ₩43,881 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,954 | ₩44,021 | ₩43,780 | ₩43,901 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,847 | ₩44,048 | ₩43,727 | ₩44,034 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,486 | ₩43,794 | ₩43,427 | ₩43,606 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,566 | ₩43,921 | ₩43,473 | ₩43,553 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,219 | ₩43,533 | ₩43,177 | ₩43,366 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,911 | ₩43,205 | ₩42,871 | ₩43,125 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,259 | ₩43,352 | ₩43,138 | ₩43,138 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,379 | ₩43,379 | ₩43,138 | ₩43,205 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,419 | ₩43,540 | ₩42,857 | ₩43,018 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,473 | ₩43,602 | ₩43,339 | ₩43,419 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,566 | ₩43,633 | ₩43,392 | ₩43,433 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,178 | ₩43,332 | ₩42,964 | ₩43,272 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,710 | ₩43,205 | ₩42,602 | ₩43,031 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,897 | ₩43,031 | ₩42,496 | ₩42,496 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,844 | ₩43,026 | ₩42,362 | ₩42,857 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,924 | ₩42,984 | ₩42,630 | ₩42,630 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,138 | ₩43,152 | ₩42,697 | ₩42,710 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩43,031 | ₩43,232 | ₩42,991 | ₩43,219 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,085 | ₩43,232 | ₩42,984 | ₩43,018 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,831 | ₩43,138 | ₩42,831 | ₩43,125 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,978 | ₩42,991 | ₩42,737 | ₩42,817 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩43,058 | ₩43,132 | ₩42,958 | ₩43,071 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩43,031 | ₩43,205 | ₩42,938 | ₩43,098 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,071 | ₩43,111 | ₩42,944 | ₩43,031 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,178 | ₩43,219 | ₩42,984 | ₩43,018 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,951 | ₩43,098 | ₩42,931 | ₩43,018 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,523 | ₩42,844 | ₩42,436 | ₩42,777 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,429 | ₩42,683 | ₩42,391 | ₩42,657 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,416 | ₩42,603 | ₩42,349 | ₩42,389 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,483 | ₩42,603 | ₩42,362 | ₩42,603 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,724 | ₩42,724 | ₩42,416 | ₩42,416 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,657 | ₩42,877 | ₩42,630 | ₩42,797 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,282 | ₩42,469 | ₩42,122 | ₩42,416 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,215 | ₩42,416 | ₩41,988 | ₩42,349 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩42,015 | ₩42,242 | ₩42,015 | ₩42,202 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,242 | ₩42,242 | ₩42,001 | ₩42,041 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,443 | ₩42,443 | ₩42,048 | ₩42,122 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,269 | ₩42,536 | ₩42,269 | ₩42,456 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩42,001 | ₩42,175 | ₩41,888 | ₩42,068 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩42,055 | ₩42,168 | ₩41,787 | ₩41,841 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,309 | ₩42,403 | ₩42,082 | ₩42,122 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,707 | ₩42,229 | ₩41,680 | ₩42,189 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,680 | ₩41,680 | ₩41,520 | ₩41,640 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,653 | ₩41,667 | ₩41,500 | ₩41,627 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,600 | ₩41,801 | ₩41,573 | ₩41,600 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,854 | ₩41,868 | ₩41,607 | ₩41,734 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,587 | ₩41,854 | ₩41,506 | ₩41,814 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,560 | ₩41,613 | ₩41,413 | ₩41,520 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,694 | ₩41,747 | ₩41,266 | ₩41,292 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,854 | ₩41,888 | ₩41,660 | ₩41,734 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,667 | ₩41,961 | ₩41,667 | ₩41,843 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,506 | ₩41,526 | ₩41,373 | ₩41,520 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,573 | ₩41,573 | ₩41,332 | ₩41,480 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,399 | ₩41,593 | ₩41,306 | ₩41,560 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,092 | ₩41,460 | ₩41,045 | ₩41,413 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,506 | ₩41,506 | ₩41,145 | ₩41,199 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,065 | ₩41,486 | ₩41,065 | ₩41,373 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,891 | ₩41,185 | ₩40,811 | ₩41,185 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,115 | ₩40,209 | ₩39,915 | ₩40,209 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,915 | ₩40,102 | ₩39,848 | ₩40,102 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,607 | ₩40,075 | ₩39,580 | ₩39,901 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,995 | ₩40,082 | ₩39,854 | ₩39,941 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,540 | ₩39,888 | ₩39,333 | ₩39,874 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,687 | ₩39,687 | ₩39,145 | ₩39,286 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,660 | ₩39,701 | ₩39,246 | ₩39,339 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,088 | ₩40,216 | ₩39,727 | ₩39,767 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,383 | ₩40,436 | ₩40,122 | ₩40,276 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,781 | ₩40,316 | ₩39,774 | ₩40,082 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,262 | ₩40,450 | ₩40,035 | ₩40,048 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,182 | ₩40,269 | ₩39,567 | ₩39,687 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,102 | ₩40,403 | ₩39,981 | ₩40,236 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,771 | ₩40,771 | ₩40,216 | ₩40,236 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,225 | ₩41,266 | ₩40,904 | ₩40,904 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,985 | ₩41,118 | ₩40,878 | ₩40,998 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,931 | ₩41,132 | ₩40,590 | ₩40,650 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,985 | ₩41,038 | ₩40,710 | ₩40,724 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,373 | ₩41,373 | ₩41,085 | ₩41,212 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,520 | ₩41,774 | ₩41,346 | ₩41,419 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,132 | ₩41,640 | ₩40,784 | ₩41,560 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,426 | ₩41,460 | ₩41,058 | ₩41,332 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,948 | ₩42,119 | ₩41,473 | ₩41,767 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,202 | ₩42,289 | ₩41,894 | ₩42,175 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,068 | ₩42,229 | ₩41,607 | ₩42,122 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,483 | ₩42,750 | ₩42,389 | ₩42,617 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,269 | ₩42,683 | ₩42,269 | ₩42,670 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,670 | ₩42,710 | ₩42,296 | ₩42,536 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,510 | ₩42,643 | ₩42,342 | ₩42,643 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,255 | ₩42,469 | ₩42,162 | ₩42,416 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,443 | ₩42,657 | ₩42,235 | ₩42,336 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,229 | ₩42,563 | ₩42,222 | ₩42,563 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,255 | ₩42,362 | ₩42,135 | ₩42,309 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,483 | ₩42,601 | ₩42,296 | ₩42,403 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,322 | ₩42,456 | ₩42,108 | ₩42,389 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,269 | ₩42,559 | ₩42,215 | ₩42,349 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,630 | ₩42,737 | ₩42,189 | ₩42,229 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,510 | ₩42,595 | ₩42,342 | ₩42,536 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,403 | ₩42,496 | ₩42,316 | ₩42,349 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,229 | ₩42,389 | ₩42,132 | ₩42,349 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,827 | ₩42,302 | ₩41,827 | ₩42,269 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,734 | ₩41,794 | ₩41,473 | ₩41,546 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,801 | ₩41,908 | ₩41,633 | ₩41,841 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,734 | ₩41,861 | ₩41,346 | ₩41,613 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,533 | ₩41,707 | ₩41,533 | ₩41,694 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,386 | ₩41,587 | ₩41,199 | ₩41,587 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,600 | ₩41,613 | ₩41,132 | ₩41,439 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,841 | ₩41,868 | ₩41,480 | ₩41,573 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,627 | ₩41,769 | ₩41,573 | ₩41,760 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,439 | ₩41,633 | ₩41,439 | ₩41,573 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,252 | ₩41,373 | ₩41,159 | ₩41,373 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,480 | ₩41,513 | ₩41,266 | ₩41,279 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,185 | ₩41,480 | ₩41,018 | ₩41,359 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,319 | ₩41,439 | ₩40,958 | ₩40,998 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,720 | ₩41,902 | ₩41,674 | ₩41,841 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,854 | ₩41,868 | ₩41,680 | ₩41,720 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,439 | ₩41,553 | ₩41,327 | ₩41,546 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,747 | ₩41,747 | ₩41,413 | ₩41,546 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,426 | ₩41,674 | ₩41,399 | ₩41,653 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,306 | ₩41,573 | ₩41,266 | ₩41,546 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,078 | ₩41,319 | ₩41,078 | ₩41,159 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,439 | ₩41,493 | ₩41,056 | ₩41,092 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,145 | ₩41,473 | ₩41,145 | ₩41,466 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,105 | ₩41,227 | ₩40,971 | ₩41,172 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,904 | ₩41,132 | ₩40,771 | ₩41,025 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,078 | ₩41,212 | ₩40,757 | ₩40,784 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,145 | ₩41,306 | ₩41,011 | ₩41,025 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,105 | ₩41,163 | ₩41,011 | ₩41,052 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,145 | ₩41,250 | ₩41,031 | ₩41,159 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,199 | ₩41,355 | ₩41,181 | ₩41,332 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩41,011 | ₩41,185 | ₩41,011 | ₩41,132 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,918 | ₩41,052 | ₩40,838 | ₩41,052 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,650 | ₩40,903 | ₩40,650 | ₩40,771 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,744 | ₩40,823 | ₩40,496 | ₩40,597 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,717 | ₩40,717 | ₩40,356 | ₩40,416 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,838 | ₩40,838 | ₩40,483 | ₩40,664 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,065 | ₩41,065 | ₩40,777 | ₩40,878 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩41,025 | ₩41,025 | ₩40,697 | ₩40,804 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,851 | ₩41,145 | ₩40,784 | ₩41,112 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,570 | ₩40,978 | ₩40,490 | ₩40,918 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,731 | ₩40,851 | ₩40,563 | ₩40,577 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,918 | ₩40,918 | ₩40,644 | ₩40,697 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,918 | ₩41,011 | ₩40,777 | ₩40,811 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,958 | ₩40,985 | ₩40,771 | ₩40,878 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,664 | ₩40,911 | ₩40,624 | ₩40,878 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,744 | ₩40,784 | ₩40,563 | ₩40,664 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,918 | ₩40,997 | ₩40,664 | ₩40,677 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,998 | ₩41,212 | ₩40,978 | ₩41,199 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,771 | ₩41,078 | ₩40,717 | ₩40,985 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,302 | ₩40,710 | ₩40,142 | ₩40,650 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,861 | ₩40,202 | ₩39,801 | ₩40,142 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,540 | ₩40,015 | ₩39,453 | ₩39,808 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,209 | ₩40,423 | ₩39,446 | ₩39,487 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,767 | ₩40,048 | ₩39,707 | ₩39,888 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,834 | ₩40,042 | ₩39,643 | ₩39,848 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,195 | ₩40,329 | ₩39,834 | ₩39,975 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩40,035 | ₩40,376 | ₩39,915 | ₩40,262 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,650 | ₩40,664 | ₩40,202 | ₩40,262 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,690 | ₩40,784 | ₩40,650 | ₩40,717 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,396 | ₩40,664 | ₩40,361 | ₩40,624 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,209 | ₩40,409 | ₩40,048 | ₩40,356 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,781 | ₩40,062 | ₩39,600 | ₩40,062 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,928 | ₩39,981 | ₩39,754 | ₩39,821 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,794 | ₩40,109 | ₩39,794 | ₩39,968 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,794 | ₩40,002 | ₩39,714 | ₩39,821 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,142 | ₩40,142 | ₩39,734 | ₩40,022 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,236 | ₩40,242 | ₩39,960 | ₩40,142 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,463 | ₩40,570 | ₩40,289 | ₩40,302 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,864 | ₩40,864 | ₩40,503 | ₩40,690 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,199 | ₩41,199 | ₩40,938 | ₩40,958 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩41,011 | ₩41,061 | ₩40,858 | ₩41,052 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,838 | ₩40,860 | ₩40,757 | ₩40,784 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,476 | ₩40,664 | ₩40,450 | ₩40,583 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,583 | ₩40,583 | ₩40,249 | ₩40,423 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,530 | ₩40,664 | ₩40,470 | ₩40,517 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,356 | ₩40,530 | ₩40,343 | ₩40,490 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩40,022 | ₩40,236 | ₩39,915 | ₩40,169 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,450 | ₩40,450 | ₩39,915 | ₩40,048 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,450 | ₩40,617 | ₩40,035 | ₩40,329 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,808 | ₩40,356 | ₩39,714 | ₩40,222 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,968 | ₩40,178 | ₩39,928 | ₩40,082 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,450 | ₩40,503 | ₩39,567 | ₩39,594 | -2.12% | 24.6만 |
|---|