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 | ₩43,728 | ₩43,938 | ₩43,701 | ₩43,875 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,541 | ₩43,688 | ₩43,454 | ₩43,688 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,688 | ₩43,715 | ₩43,528 | ₩43,595 | -0.21% | 69만 |
| 2026.10.06 | ₩43,581 | ₩43,882 | ₩43,561 | ₩43,768 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,181 | ₩43,481 | ₩43,067 | ₩43,381 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,154 | ₩43,234 | ₩43,020 | ₩43,154 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,007 | ₩43,007 | ₩42,646 | ₩42,873 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,221 | ₩43,221 | ₩42,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,847 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,274 | ₩43,341 | ₩43,120 | ₩43,274 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,354 | ₩43,461 | ₩43,214 | ₩43,314 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,301 | ₩43,541 | ₩43,207 | ₩43,528 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,221 | ₩43,394 | ₩43,154 | ₩43,301 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,541 | ₩43,575 | ₩43,267 | ₩43,341 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,688 | ₩43,688 | ₩43,501 | ₩43,608 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,474 | ₩43,701 | ₩43,348 | ₩43,635 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,368 | ₩43,368 | ₩43,154 | ₩43,301 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,501 | ₩43,501 | ₩43,221 | ₩43,408 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,474 | ₩43,528 | ₩42,929 | ₩43,141 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,581 | ₩43,581 | ₩43,281 | ₩43,381 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,661 | ₩43,742 | ₩43,501 | ₩43,621 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,929 | ₩43,942 | ₩43,722 | ₩43,728 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,608 | ₩43,688 | ₩43,481 | ₩43,488 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,902 | ₩43,902 | ₩43,648 | ₩43,728 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,075 | ₩44,116 | ₩43,895 | ₩43,942 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,249 | ₩44,303 | ₩44,149 | ₩44,196 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,262 | ₩44,408 | ₩44,075 | ₩44,343 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,129 | ₩44,249 | ₩44,023 | ₩44,129 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,209 | ₩44,236 | ₩43,982 | ₩44,035 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,316 | ₩44,316 | ₩44,142 | ₩44,196 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,623 | ₩44,636 | ₩44,389 | ₩44,449 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,490 | ₩44,564 | ₩44,389 | ₩44,490 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,556 | ₩44,697 | ₩44,550 | ₩44,596 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,650 | ₩44,650 | ₩44,456 | ₩44,543 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,516 | ₩44,596 | ₩44,469 | ₩44,583 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,556 | ₩44,650 | ₩44,490 | ₩44,516 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,530 | ₩44,730 | ₩44,349 | ₩44,383 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,797 | ₩44,910 | ₩44,650 | ₩44,663 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,690 | ₩44,730 | ₩44,630 | ₩44,663 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,850 | ₩44,870 | ₩44,663 | ₩44,676 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,037 | ₩45,037 | ₩44,910 | ₩44,944 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,211 | ₩45,371 | ₩45,077 | ₩45,131 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,197 | ₩45,197 | ₩45,017 | ₩45,131 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,224 | ₩45,244 | ₩45,044 | ₩45,091 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,211 | ₩45,298 | ₩45,084 | ₩45,157 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,024 | ₩45,224 | ₩44,930 | ₩45,211 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,304 | ₩45,304 | ₩44,950 | ₩45,037 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,358 | ₩45,358 | ₩45,017 | ₩45,104 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,596 | ₩45,177 | ₩44,503 | ₩45,104 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,436 | ₩44,550 | ₩44,383 | ₩44,516 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,276 | ₩44,349 | ₩43,922 | ₩44,222 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,222 | ₩44,316 | ₩43,879 | ₩44,249 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,490 | ₩44,543 | ₩43,969 | ₩44,009 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,409 | ₩44,717 | ₩44,409 | ₩44,436 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,356 | ₩44,463 | ₩44,141 | ₩44,236 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩43,969 | ₩44,269 | ₩43,942 | ₩44,142 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,728 | ₩43,962 | ₩43,728 | ₩43,888 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,862 | ₩44,022 | ₩43,862 | ₩43,982 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,875 | ₩43,935 | ₩43,648 | ₩43,848 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,022 | ₩44,089 | ₩43,681 | ₩43,728 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,022 | ₩44,262 | ₩43,855 | ₩43,915 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩43,969 | ₩44,222 | ₩43,955 | ₩44,222 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,888 | ₩44,009 | ₩43,811 | ₩43,942 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,102 | ₩44,208 | ₩43,868 | ₩43,868 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,169 | ₩44,242 | ₩44,029 | ₩44,042 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,062 | ₩44,216 | ₩43,915 | ₩44,196 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,902 | ₩44,102 | ₩43,895 | ₩44,022 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩43,955 | ₩43,955 | ₩43,762 | ₩43,822 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,276 | ₩44,289 | ₩44,069 | ₩44,129 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,222 | ₩44,274 | ₩43,922 | ₩44,089 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩43,955 | ₩44,125 | ₩43,755 | ₩44,035 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,808 | ₩43,955 | ₩43,635 | ₩43,815 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,888 | ₩43,955 | ₩43,715 | ₩43,835 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,782 | ₩43,982 | ₩43,661 | ₩43,969 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,421 | ₩43,728 | ₩43,362 | ₩43,541 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,501 | ₩43,855 | ₩43,408 | ₩43,488 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,154 | ₩43,468 | ₩43,112 | ₩43,301 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,847 | ₩43,141 | ₩42,807 | ₩43,060 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,194 | ₩43,287 | ₩43,074 | ₩43,074 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,314 | ₩43,314 | ₩43,074 | ₩43,141 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,354 | ₩43,474 | ₩42,793 | ₩42,954 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,408 | ₩43,537 | ₩43,274 | ₩43,354 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,501 | ₩43,568 | ₩43,328 | ₩43,368 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,114 | ₩43,267 | ₩42,900 | ₩43,207 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,646 | ₩43,141 | ₩42,538 | ₩42,967 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,833 | ₩42,967 | ₩42,433 | ₩42,433 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,780 | ₩42,962 | ₩42,299 | ₩42,793 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,860 | ₩42,920 | ₩42,566 | ₩42,566 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,074 | ₩43,087 | ₩42,633 | ₩42,646 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩42,967 | ₩43,167 | ₩42,927 | ₩43,154 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,020 | ₩43,167 | ₩42,920 | ₩42,954 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,767 | ₩43,074 | ₩42,767 | ₩43,060 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,913 | ₩42,927 | ₩42,673 | ₩42,753 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩42,994 | ₩43,067 | ₩42,893 | ₩43,007 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩42,967 | ₩43,141 | ₩42,873 | ₩43,034 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,007 | ₩43,047 | ₩42,880 | ₩42,967 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,114 | ₩43,154 | ₩42,920 | ₩42,954 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,887 | ₩43,034 | ₩42,867 | ₩42,954 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,459 | ₩42,780 | ₩42,373 | ₩42,713 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,366 | ₩42,620 | ₩42,327 | ₩42,593 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,353 | ₩42,539 | ₩42,286 | ₩42,326 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,419 | ₩42,539 | ₩42,299 | ₩42,539 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,660 | ₩42,660 | ₩42,353 | ₩42,353 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,593 | ₩42,813 | ₩42,566 | ₩42,733 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,219 | ₩42,406 | ₩42,059 | ₩42,353 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,152 | ₩42,353 | ₩41,925 | ₩42,286 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩41,952 | ₩42,179 | ₩41,952 | ₩42,139 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,179 | ₩42,179 | ₩41,938 | ₩41,979 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,379 | ₩42,379 | ₩41,985 | ₩42,059 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,206 | ₩42,473 | ₩42,206 | ₩42,393 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩41,938 | ₩42,112 | ₩41,825 | ₩42,005 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩41,992 | ₩42,105 | ₩41,725 | ₩41,778 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,246 | ₩42,339 | ₩42,019 | ₩42,059 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,645 | ₩42,166 | ₩41,618 | ₩42,125 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,618 | ₩41,618 | ₩41,458 | ₩41,578 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,591 | ₩41,605 | ₩41,438 | ₩41,564 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,538 | ₩41,738 | ₩41,511 | ₩41,538 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,792 | ₩41,805 | ₩41,544 | ₩41,671 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,524 | ₩41,792 | ₩41,444 | ₩41,751 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,498 | ₩41,551 | ₩41,351 | ₩41,458 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,631 | ₩41,685 | ₩41,204 | ₩41,231 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,792 | ₩41,825 | ₩41,598 | ₩41,671 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,605 | ₩41,898 | ₩41,605 | ₩41,781 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,444 | ₩41,464 | ₩41,311 | ₩41,458 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,511 | ₩41,511 | ₩41,271 | ₩41,418 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,337 | ₩41,531 | ₩41,244 | ₩41,498 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,030 | ₩41,398 | ₩40,983 | ₩41,351 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,444 | ₩41,444 | ₩41,084 | ₩41,137 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,004 | ₩41,424 | ₩41,004 | ₩41,311 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,830 | ₩41,124 | ₩40,750 | ₩41,124 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,055 | ₩40,149 | ₩39,855 | ₩40,149 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,855 | ₩40,042 | ₩39,788 | ₩40,042 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,548 | ₩40,015 | ₩39,521 | ₩39,842 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,935 | ₩40,022 | ₩39,795 | ₩39,882 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,481 | ₩39,828 | ₩39,274 | ₩39,815 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,628 | ₩39,628 | ₩39,087 | ₩39,227 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,601 | ₩39,641 | ₩39,187 | ₩39,281 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,029 | ₩40,155 | ₩39,668 | ₩39,708 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,322 | ₩40,376 | ₩40,062 | ₩40,216 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,721 | ₩40,256 | ₩39,715 | ₩40,022 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,202 | ₩40,389 | ₩39,975 | ₩39,988 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,122 | ₩40,209 | ₩39,508 | ₩39,628 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,042 | ₩40,342 | ₩39,922 | ₩40,175 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,710 | ₩40,710 | ₩40,155 | ₩40,175 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,164 | ₩41,204 | ₩40,843 | ₩40,843 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,923 | ₩41,057 | ₩40,817 | ₩40,937 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,870 | ₩41,070 | ₩40,529 | ₩40,589 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,923 | ₩40,977 | ₩40,650 | ₩40,663 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,311 | ₩41,311 | ₩41,024 | ₩41,150 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,458 | ₩41,711 | ₩41,284 | ₩41,357 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,070 | ₩41,578 | ₩40,723 | ₩41,498 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,364 | ₩41,398 | ₩40,997 | ₩41,271 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,885 | ₩42,056 | ₩41,411 | ₩41,705 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,139 | ₩42,226 | ₩41,832 | ₩42,112 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,005 | ₩42,166 | ₩41,544 | ₩42,059 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,419 | ₩42,686 | ₩42,326 | ₩42,553 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,206 | ₩42,620 | ₩42,206 | ₩42,606 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,606 | ₩42,646 | ₩42,232 | ₩42,473 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,446 | ₩42,580 | ₩42,279 | ₩42,580 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,192 | ₩42,406 | ₩42,099 | ₩42,353 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,379 | ₩42,593 | ₩42,172 | ₩42,272 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,166 | ₩42,499 | ₩42,159 | ₩42,499 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,192 | ₩42,299 | ₩42,072 | ₩42,246 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,419 | ₩42,537 | ₩42,232 | ₩42,339 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,259 | ₩42,393 | ₩42,045 | ₩42,326 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,206 | ₩42,495 | ₩42,152 | ₩42,286 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,566 | ₩42,673 | ₩42,125 | ₩42,166 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,446 | ₩42,531 | ₩42,279 | ₩42,473 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,339 | ₩42,433 | ₩42,252 | ₩42,286 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,166 | ₩42,326 | ₩42,069 | ₩42,286 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,765 | ₩42,239 | ₩41,765 | ₩42,206 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,671 | ₩41,731 | ₩41,411 | ₩41,484 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,738 | ₩41,845 | ₩41,571 | ₩41,778 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,671 | ₩41,798 | ₩41,284 | ₩41,551 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,471 | ₩41,645 | ₩41,471 | ₩41,631 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,324 | ₩41,524 | ₩41,137 | ₩41,524 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,538 | ₩41,551 | ₩41,070 | ₩41,378 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,778 | ₩41,805 | ₩41,418 | ₩41,511 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,564 | ₩41,706 | ₩41,511 | ₩41,698 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,378 | ₩41,571 | ₩41,378 | ₩41,511 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,191 | ₩41,311 | ₩41,097 | ₩41,311 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,418 | ₩41,451 | ₩41,204 | ₩41,217 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,124 | ₩41,418 | ₩40,957 | ₩41,297 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,257 | ₩41,378 | ₩40,897 | ₩40,937 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,658 | ₩41,840 | ₩41,611 | ₩41,778 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,792 | ₩41,805 | ₩41,618 | ₩41,658 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,378 | ₩41,491 | ₩41,265 | ₩41,484 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,685 | ₩41,685 | ₩41,351 | ₩41,484 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,364 | ₩41,611 | ₩41,337 | ₩41,591 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,244 | ₩41,511 | ₩41,204 | ₩41,484 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,017 | ₩41,257 | ₩41,017 | ₩41,097 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,378 | ₩41,431 | ₩40,994 | ₩41,030 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,084 | ₩41,411 | ₩41,084 | ₩41,404 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,044 | ₩41,165 | ₩40,910 | ₩41,110 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,843 | ₩41,070 | ₩40,710 | ₩40,963 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,017 | ₩41,150 | ₩40,696 | ₩40,723 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,084 | ₩41,244 | ₩40,950 | ₩40,963 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,044 | ₩41,101 | ₩40,950 | ₩40,990 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,084 | ₩41,188 | ₩40,970 | ₩41,097 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,137 | ₩41,293 | ₩41,120 | ₩41,271 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩40,950 | ₩41,124 | ₩40,950 | ₩41,070 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,857 | ₩40,990 | ₩40,776 | ₩40,990 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,589 | ₩40,842 | ₩40,589 | ₩40,710 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,683 | ₩40,762 | ₩40,436 | ₩40,536 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,656 | ₩40,656 | ₩40,296 | ₩40,356 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,776 | ₩40,776 | ₩40,423 | ₩40,603 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,004 | ₩41,004 | ₩40,716 | ₩40,817 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩40,963 | ₩40,963 | ₩40,636 | ₩40,743 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,790 | ₩41,084 | ₩40,723 | ₩41,050 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,509 | ₩40,917 | ₩40,429 | ₩40,857 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,670 | ₩40,790 | ₩40,503 | ₩40,516 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,857 | ₩40,857 | ₩40,583 | ₩40,636 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,857 | ₩40,950 | ₩40,716 | ₩40,750 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,897 | ₩40,923 | ₩40,710 | ₩40,817 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,603 | ₩40,850 | ₩40,563 | ₩40,817 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,683 | ₩40,723 | ₩40,503 | ₩40,603 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,857 | ₩40,935 | ₩40,603 | ₩40,616 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,937 | ₩41,150 | ₩40,917 | ₩41,137 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,710 | ₩41,017 | ₩40,656 | ₩40,923 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,242 | ₩40,650 | ₩40,082 | ₩40,589 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,801 | ₩40,142 | ₩39,741 | ₩40,082 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,481 | ₩39,955 | ₩39,394 | ₩39,748 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,149 | ₩40,362 | ₩39,387 | ₩39,428 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,708 | ₩39,988 | ₩39,648 | ₩39,828 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,775 | ₩39,982 | ₩39,584 | ₩39,788 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,135 | ₩40,269 | ₩39,775 | ₩39,915 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩39,975 | ₩40,316 | ₩39,855 | ₩40,202 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,589 | ₩40,603 | ₩40,142 | ₩40,202 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,630 | ₩40,723 | ₩40,589 | ₩40,656 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,336 | ₩40,603 | ₩40,301 | ₩40,563 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,149 | ₩40,349 | ₩39,988 | ₩40,296 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,721 | ₩40,002 | ₩39,541 | ₩40,002 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,868 | ₩39,922 | ₩39,695 | ₩39,761 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,735 | ₩40,049 | ₩39,735 | ₩39,908 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,735 | ₩39,942 | ₩39,655 | ₩39,761 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,082 | ₩40,082 | ₩39,675 | ₩39,962 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,175 | ₩40,182 | ₩39,900 | ₩40,082 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,403 | ₩40,509 | ₩40,229 | ₩40,242 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,803 | ₩40,803 | ₩40,443 | ₩40,630 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,137 | ₩41,137 | ₩40,877 | ₩40,897 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩40,950 | ₩41,000 | ₩40,797 | ₩40,990 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,776 | ₩40,799 | ₩40,696 | ₩40,723 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,416 | ₩40,603 | ₩40,389 | ₩40,523 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,523 | ₩40,523 | ₩40,189 | ₩40,362 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,469 | ₩40,603 | ₩40,409 | ₩40,456 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,296 | ₩40,469 | ₩40,282 | ₩40,429 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩39,962 | ₩40,175 | ₩39,855 | ₩40,109 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,389 | ₩40,389 | ₩39,855 | ₩39,988 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,389 | ₩40,556 | ₩39,975 | ₩40,269 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,748 | ₩40,296 | ₩39,655 | ₩40,162 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,908 | ₩40,118 | ₩39,868 | ₩40,022 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,389 | ₩40,443 | ₩39,508 | ₩39,534 | -2.12% | 24.6만 |
|---|