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 | ₩43,737 | ₩43,946 | ₩43,710 | ₩43,884 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,550 | ₩43,697 | ₩43,463 | ₩43,697 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,697 | ₩43,723 | ₩43,536 | ₩43,603 | -0.21% | 69만 |
| 2026.10.06 | ₩43,590 | ₩43,890 | ₩43,570 | ₩43,777 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,189 | ₩43,490 | ₩43,075 | ₩43,389 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,162 | ₩43,242 | ₩43,029 | ₩43,162 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,015 | ₩43,015 | ₩42,655 | ₩42,882 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,229 | ₩43,229 | ₩42,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,855 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,283 | ₩43,349 | ₩43,129 | ₩43,283 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,363 | ₩43,470 | ₩43,222 | ₩43,323 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,309 | ₩43,550 | ₩43,216 | ₩43,536 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,229 | ₩43,403 | ₩43,162 | ₩43,309 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,550 | ₩43,583 | ₩43,276 | ₩43,349 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,697 | ₩43,697 | ₩43,510 | ₩43,616 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,483 | ₩43,710 | ₩43,356 | ₩43,643 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,376 | ₩43,376 | ₩43,162 | ₩43,309 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,510 | ₩43,510 | ₩43,229 | ₩43,416 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,483 | ₩43,536 | ₩42,938 | ₩43,149 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,590 | ₩43,590 | ₩43,289 | ₩43,389 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,670 | ₩43,750 | ₩43,510 | ₩43,630 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,937 | ₩43,950 | ₩43,730 | ₩43,737 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,616 | ₩43,697 | ₩43,490 | ₩43,496 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,910 | ₩43,910 | ₩43,657 | ₩43,737 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,084 | ₩44,124 | ₩43,904 | ₩43,950 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,258 | ₩44,311 | ₩44,158 | ₩44,204 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,271 | ₩44,417 | ₩44,084 | ₩44,351 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,137 | ₩44,258 | ₩44,032 | ₩44,137 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,218 | ₩44,244 | ₩43,991 | ₩44,044 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,324 | ₩44,324 | ₩44,151 | ₩44,204 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,632 | ₩44,645 | ₩44,398 | ₩44,458 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,498 | ₩44,573 | ₩44,398 | ₩44,498 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,565 | ₩44,705 | ₩44,558 | ₩44,605 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,658 | ₩44,658 | ₩44,465 | ₩44,552 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,525 | ₩44,605 | ₩44,478 | ₩44,592 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,565 | ₩44,658 | ₩44,498 | ₩44,525 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,538 | ₩44,739 | ₩44,358 | ₩44,391 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,805 | ₩44,919 | ₩44,658 | ₩44,672 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,699 | ₩44,739 | ₩44,638 | ₩44,672 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,859 | ₩44,879 | ₩44,672 | ₩44,685 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,046 | ₩45,046 | ₩44,919 | ₩44,952 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,220 | ₩45,380 | ₩45,086 | ₩45,139 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,206 | ₩45,206 | ₩45,026 | ₩45,139 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,233 | ₩45,253 | ₩45,053 | ₩45,099 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,220 | ₩45,306 | ₩45,093 | ₩45,166 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,033 | ₩45,233 | ₩44,939 | ₩45,220 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,313 | ₩45,313 | ₩44,959 | ₩45,046 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,366 | ₩45,366 | ₩45,026 | ₩45,113 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,605 | ₩45,186 | ₩44,512 | ₩45,113 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,445 | ₩44,558 | ₩44,391 | ₩44,525 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,284 | ₩44,358 | ₩43,930 | ₩44,231 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,231 | ₩44,324 | ₩43,888 | ₩44,258 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,498 | ₩44,552 | ₩43,977 | ₩44,017 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,418 | ₩44,725 | ₩44,418 | ₩44,445 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,365 | ₩44,471 | ₩44,149 | ₩44,244 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩43,977 | ₩44,278 | ₩43,950 | ₩44,151 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,737 | ₩43,970 | ₩43,737 | ₩43,897 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,870 | ₩44,031 | ₩43,870 | ₩43,991 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,884 | ₩43,944 | ₩43,657 | ₩43,857 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,031 | ₩44,097 | ₩43,690 | ₩43,737 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,031 | ₩44,271 | ₩43,864 | ₩43,924 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩43,977 | ₩44,231 | ₩43,964 | ₩44,231 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,897 | ₩44,017 | ₩43,820 | ₩43,950 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,111 | ₩44,216 | ₩43,877 | ₩43,877 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,178 | ₩44,251 | ₩44,037 | ₩44,051 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,071 | ₩44,224 | ₩43,924 | ₩44,204 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,910 | ₩44,111 | ₩43,904 | ₩44,031 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩43,964 | ₩43,964 | ₩43,770 | ₩43,830 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,284 | ₩44,298 | ₩44,077 | ₩44,137 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,231 | ₩44,283 | ₩43,930 | ₩44,097 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩43,964 | ₩44,133 | ₩43,763 | ₩44,044 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,817 | ₩43,964 | ₩43,643 | ₩43,824 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,897 | ₩43,964 | ₩43,723 | ₩43,844 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,790 | ₩43,991 | ₩43,670 | ₩43,977 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,429 | ₩43,737 | ₩43,371 | ₩43,550 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,510 | ₩43,864 | ₩43,416 | ₩43,496 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,162 | ₩43,476 | ₩43,121 | ₩43,309 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,855 | ₩43,149 | ₩42,815 | ₩43,069 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,202 | ₩43,296 | ₩43,082 | ₩43,082 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,323 | ₩43,323 | ₩43,082 | ₩43,149 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,363 | ₩43,483 | ₩42,802 | ₩42,962 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,416 | ₩43,546 | ₩43,283 | ₩43,363 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,510 | ₩43,576 | ₩43,336 | ₩43,376 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,122 | ₩43,276 | ₩42,908 | ₩43,216 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,655 | ₩43,149 | ₩42,546 | ₩42,975 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,842 | ₩42,975 | ₩42,441 | ₩42,441 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,788 | ₩42,970 | ₩42,307 | ₩42,802 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,868 | ₩42,929 | ₩42,574 | ₩42,574 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,082 | ₩43,095 | ₩42,641 | ₩42,655 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩42,975 | ₩43,176 | ₩42,935 | ₩43,162 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,029 | ₩43,176 | ₩42,929 | ₩42,962 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,775 | ₩43,082 | ₩42,775 | ₩43,069 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,922 | ₩42,935 | ₩42,681 | ₩42,762 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩43,002 | ₩43,075 | ₩42,902 | ₩43,015 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩42,975 | ₩43,149 | ₩42,882 | ₩43,042 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,015 | ₩43,055 | ₩42,888 | ₩42,975 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,122 | ₩43,162 | ₩42,929 | ₩42,962 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,895 | ₩43,042 | ₩42,875 | ₩42,962 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,468 | ₩42,788 | ₩42,381 | ₩42,721 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,374 | ₩42,628 | ₩42,335 | ₩42,601 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,361 | ₩42,548 | ₩42,294 | ₩42,334 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,428 | ₩42,548 | ₩42,307 | ₩42,548 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,668 | ₩42,668 | ₩42,361 | ₩42,361 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,601 | ₩42,822 | ₩42,574 | ₩42,741 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,227 | ₩42,414 | ₩42,067 | ₩42,361 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,160 | ₩42,361 | ₩41,933 | ₩42,294 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩41,960 | ₩42,187 | ₩41,960 | ₩42,147 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,187 | ₩42,187 | ₩41,947 | ₩41,987 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,387 | ₩42,387 | ₩41,993 | ₩42,067 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,214 | ₩42,481 | ₩42,214 | ₩42,401 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩41,947 | ₩42,120 | ₩41,833 | ₩42,013 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩42,000 | ₩42,114 | ₩41,733 | ₩41,786 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,254 | ₩42,347 | ₩42,027 | ₩42,067 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,653 | ₩42,174 | ₩41,626 | ₩42,134 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,626 | ₩41,626 | ₩41,466 | ₩41,586 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,599 | ₩41,613 | ₩41,446 | ₩41,573 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,546 | ₩41,746 | ₩41,519 | ₩41,546 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,800 | ₩41,813 | ₩41,553 | ₩41,679 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,533 | ₩41,800 | ₩41,452 | ₩41,760 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,506 | ₩41,559 | ₩41,359 | ₩41,466 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,639 | ₩41,693 | ₩41,212 | ₩41,239 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,800 | ₩41,833 | ₩41,606 | ₩41,679 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,613 | ₩41,907 | ₩41,613 | ₩41,789 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,452 | ₩41,472 | ₩41,319 | ₩41,466 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,519 | ₩41,519 | ₩41,279 | ₩41,426 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,345 | ₩41,539 | ₩41,252 | ₩41,506 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,038 | ₩41,406 | ₩40,991 | ₩41,359 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,452 | ₩41,452 | ₩41,092 | ₩41,145 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,012 | ₩41,432 | ₩41,012 | ₩41,319 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,838 | ₩41,132 | ₩40,758 | ₩41,132 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,063 | ₩40,157 | ₩39,863 | ₩40,157 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,863 | ₩40,050 | ₩39,796 | ₩40,050 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,555 | ₩40,023 | ₩39,529 | ₩39,849 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,943 | ₩40,030 | ₩39,803 | ₩39,889 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,489 | ₩39,836 | ₩39,282 | ₩39,823 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,636 | ₩39,636 | ₩39,095 | ₩39,235 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,609 | ₩39,649 | ₩39,195 | ₩39,288 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,036 | ₩40,163 | ₩39,676 | ₩39,716 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,330 | ₩40,384 | ₩40,070 | ₩40,223 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,729 | ₩40,263 | ₩39,722 | ₩40,030 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,210 | ₩40,397 | ₩39,983 | ₩39,996 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,130 | ₩40,217 | ₩39,515 | ₩39,636 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,050 | ₩40,350 | ₩39,929 | ₩40,183 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,718 | ₩40,718 | ₩40,163 | ₩40,183 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,172 | ₩41,212 | ₩40,851 | ₩40,851 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,931 | ₩41,065 | ₩40,824 | ₩40,945 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,878 | ₩41,078 | ₩40,537 | ₩40,597 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,931 | ₩40,985 | ₩40,658 | ₩40,671 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,319 | ₩41,319 | ₩41,032 | ₩41,158 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,466 | ₩41,720 | ₩41,292 | ₩41,366 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,078 | ₩41,586 | ₩40,731 | ₩41,506 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,372 | ₩41,406 | ₩41,005 | ₩41,279 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,893 | ₩42,064 | ₩41,419 | ₩41,713 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,147 | ₩42,234 | ₩41,840 | ₩42,120 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,013 | ₩42,174 | ₩41,553 | ₩42,067 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,428 | ₩42,695 | ₩42,334 | ₩42,561 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,214 | ₩42,628 | ₩42,214 | ₩42,615 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,615 | ₩42,655 | ₩42,241 | ₩42,481 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,454 | ₩42,588 | ₩42,287 | ₩42,588 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,200 | ₩42,414 | ₩42,107 | ₩42,361 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,387 | ₩42,601 | ₩42,180 | ₩42,281 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,174 | ₩42,508 | ₩42,167 | ₩42,508 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,200 | ₩42,307 | ₩42,080 | ₩42,254 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,428 | ₩42,545 | ₩42,241 | ₩42,347 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,267 | ₩42,401 | ₩42,054 | ₩42,334 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,214 | ₩42,504 | ₩42,160 | ₩42,294 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,574 | ₩42,681 | ₩42,134 | ₩42,174 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,454 | ₩42,540 | ₩42,287 | ₩42,481 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,347 | ₩42,441 | ₩42,261 | ₩42,294 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,174 | ₩42,334 | ₩42,078 | ₩42,294 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,773 | ₩42,247 | ₩41,773 | ₩42,214 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,679 | ₩41,740 | ₩41,419 | ₩41,492 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,746 | ₩41,853 | ₩41,579 | ₩41,786 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,679 | ₩41,806 | ₩41,292 | ₩41,559 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,479 | ₩41,653 | ₩41,479 | ₩41,639 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,332 | ₩41,533 | ₩41,145 | ₩41,533 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,546 | ₩41,559 | ₩41,078 | ₩41,386 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,786 | ₩41,813 | ₩41,426 | ₩41,519 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,573 | ₩41,714 | ₩41,519 | ₩41,706 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,386 | ₩41,579 | ₩41,386 | ₩41,519 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,199 | ₩41,319 | ₩41,105 | ₩41,319 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,426 | ₩41,459 | ₩41,212 | ₩41,225 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,132 | ₩41,426 | ₩40,965 | ₩41,305 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,265 | ₩41,386 | ₩40,905 | ₩40,945 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,666 | ₩41,848 | ₩41,619 | ₩41,786 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,800 | ₩41,813 | ₩41,626 | ₩41,666 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,386 | ₩41,499 | ₩41,273 | ₩41,492 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,693 | ₩41,693 | ₩41,359 | ₩41,492 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,372 | ₩41,619 | ₩41,345 | ₩41,599 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,252 | ₩41,519 | ₩41,212 | ₩41,492 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,025 | ₩41,265 | ₩41,025 | ₩41,105 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,386 | ₩41,439 | ₩41,002 | ₩41,038 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,092 | ₩41,419 | ₩41,092 | ₩41,412 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,052 | ₩41,173 | ₩40,918 | ₩41,118 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,851 | ₩41,078 | ₩40,718 | ₩40,971 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,025 | ₩41,158 | ₩40,704 | ₩40,731 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,092 | ₩41,252 | ₩40,958 | ₩40,971 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,052 | ₩41,109 | ₩40,958 | ₩40,998 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,092 | ₩41,196 | ₩40,978 | ₩41,105 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,145 | ₩41,301 | ₩41,128 | ₩41,279 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩40,958 | ₩41,132 | ₩40,958 | ₩41,078 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,865 | ₩40,998 | ₩40,784 | ₩40,998 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,597 | ₩40,850 | ₩40,597 | ₩40,718 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,691 | ₩40,770 | ₩40,444 | ₩40,544 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,664 | ₩40,664 | ₩40,303 | ₩40,364 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,784 | ₩40,784 | ₩40,430 | ₩40,611 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,012 | ₩41,012 | ₩40,724 | ₩40,824 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩40,971 | ₩40,971 | ₩40,644 | ₩40,751 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,798 | ₩41,092 | ₩40,731 | ₩41,058 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,517 | ₩40,925 | ₩40,437 | ₩40,865 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,678 | ₩40,798 | ₩40,511 | ₩40,524 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,865 | ₩40,865 | ₩40,591 | ₩40,644 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,865 | ₩40,958 | ₩40,724 | ₩40,758 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,905 | ₩40,931 | ₩40,718 | ₩40,824 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,611 | ₩40,858 | ₩40,571 | ₩40,824 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,691 | ₩40,731 | ₩40,511 | ₩40,611 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,865 | ₩40,943 | ₩40,611 | ₩40,624 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,945 | ₩41,158 | ₩40,925 | ₩41,145 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,718 | ₩41,025 | ₩40,664 | ₩40,931 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,250 | ₩40,658 | ₩40,090 | ₩40,597 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,809 | ₩40,150 | ₩39,749 | ₩40,090 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,489 | ₩39,963 | ₩39,402 | ₩39,756 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,157 | ₩40,370 | ₩39,395 | ₩39,435 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,716 | ₩39,996 | ₩39,656 | ₩39,836 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,783 | ₩39,990 | ₩39,591 | ₩39,796 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,143 | ₩40,277 | ₩39,783 | ₩39,923 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩39,983 | ₩40,324 | ₩39,863 | ₩40,210 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,597 | ₩40,611 | ₩40,150 | ₩40,210 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,637 | ₩40,731 | ₩40,597 | ₩40,664 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,344 | ₩40,611 | ₩40,309 | ₩40,571 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,157 | ₩40,357 | ₩39,996 | ₩40,303 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,729 | ₩40,010 | ₩39,549 | ₩40,010 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,876 | ₩39,929 | ₩39,702 | ₩39,769 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,742 | ₩40,056 | ₩39,742 | ₩39,916 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,742 | ₩39,949 | ₩39,662 | ₩39,769 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,090 | ₩40,090 | ₩39,682 | ₩39,970 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,183 | ₩40,190 | ₩39,908 | ₩40,090 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,410 | ₩40,517 | ₩40,237 | ₩40,250 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,811 | ₩40,811 | ₩40,450 | ₩40,637 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,145 | ₩41,145 | ₩40,885 | ₩40,905 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩40,958 | ₩41,008 | ₩40,804 | ₩40,998 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,784 | ₩40,807 | ₩40,704 | ₩40,731 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,424 | ₩40,611 | ₩40,397 | ₩40,531 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,531 | ₩40,531 | ₩40,197 | ₩40,370 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,477 | ₩40,611 | ₩40,417 | ₩40,464 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,303 | ₩40,477 | ₩40,290 | ₩40,437 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩39,970 | ₩40,183 | ₩39,863 | ₩40,116 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,397 | ₩40,397 | ₩39,863 | ₩39,996 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,397 | ₩40,564 | ₩39,983 | ₩40,277 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,756 | ₩40,303 | ₩39,662 | ₩40,170 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,916 | ₩40,126 | ₩39,876 | ₩40,030 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,397 | ₩40,450 | ₩39,515 | ₩39,542 | -2.12% | 24.6만 |
|---|