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 | ₩43,776 | ₩43,986 | ₩43,749 | ₩43,923 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,589 | ₩43,736 | ₩43,502 | ₩43,736 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,736 | ₩43,763 | ₩43,575 | ₩43,642 | -0.21% | 69만 |
| 2026.10.06 | ₩43,629 | ₩43,930 | ₩43,609 | ₩43,816 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,228 | ₩43,529 | ₩43,114 | ₩43,428 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,201 | ₩43,281 | ₩43,067 | ₩43,201 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,054 | ₩43,054 | ₩42,693 | ₩42,920 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,268 | ₩43,268 | ₩42,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,894 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,321 | ₩43,388 | ₩43,168 | ₩43,321 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,402 | ₩43,509 | ₩43,261 | ₩43,362 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,348 | ₩43,589 | ₩43,255 | ₩43,575 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,268 | ₩43,442 | ₩43,201 | ₩43,348 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,589 | ₩43,622 | ₩43,315 | ₩43,388 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,736 | ₩43,736 | ₩43,549 | ₩43,656 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,522 | ₩43,749 | ₩43,395 | ₩43,682 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,415 | ₩43,415 | ₩43,201 | ₩43,348 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,549 | ₩43,549 | ₩43,268 | ₩43,455 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,522 | ₩43,575 | ₩42,976 | ₩43,188 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,629 | ₩43,629 | ₩43,328 | ₩43,428 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,709 | ₩43,789 | ₩43,549 | ₩43,669 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,977 | ₩43,990 | ₩43,769 | ₩43,776 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,656 | ₩43,736 | ₩43,529 | ₩43,535 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,950 | ₩43,950 | ₩43,696 | ₩43,776 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,124 | ₩44,164 | ₩43,943 | ₩43,990 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,297 | ₩44,351 | ₩44,197 | ₩44,244 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,311 | ₩44,457 | ₩44,124 | ₩44,391 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,177 | ₩44,297 | ₩44,071 | ₩44,177 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,257 | ₩44,284 | ₩44,030 | ₩44,084 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,364 | ₩44,364 | ₩44,190 | ₩44,244 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,672 | ₩44,685 | ₩44,438 | ₩44,498 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,538 | ₩44,613 | ₩44,438 | ₩44,538 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,605 | ₩44,745 | ₩44,598 | ₩44,645 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,699 | ₩44,699 | ₩44,505 | ₩44,592 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,565 | ₩44,645 | ₩44,518 | ₩44,632 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,605 | ₩44,699 | ₩44,538 | ₩44,565 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,578 | ₩44,779 | ₩44,398 | ₩44,431 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,846 | ₩44,959 | ₩44,699 | ₩44,712 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,739 | ₩44,779 | ₩44,679 | ₩44,712 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,899 | ₩44,919 | ₩44,712 | ₩44,725 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,086 | ₩45,086 | ₩44,959 | ₩44,993 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,260 | ₩45,421 | ₩45,126 | ₩45,180 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,247 | ₩45,247 | ₩45,066 | ₩45,180 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,274 | ₩45,294 | ₩45,093 | ₩45,140 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,260 | ₩45,347 | ₩45,133 | ₩45,207 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,073 | ₩45,274 | ₩44,979 | ₩45,260 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,354 | ₩45,354 | ₩44,999 | ₩45,086 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,407 | ₩45,407 | ₩45,066 | ₩45,153 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,645 | ₩45,227 | ₩44,552 | ₩45,153 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,485 | ₩44,598 | ₩44,431 | ₩44,565 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,324 | ₩44,398 | ₩43,970 | ₩44,271 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,271 | ₩44,364 | ₩43,927 | ₩44,297 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,538 | ₩44,592 | ₩44,017 | ₩44,057 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,458 | ₩44,765 | ₩44,458 | ₩44,485 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,404 | ₩44,511 | ₩44,189 | ₩44,284 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩44,017 | ₩44,318 | ₩43,990 | ₩44,190 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,776 | ₩44,010 | ₩43,776 | ₩43,936 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,910 | ₩44,070 | ₩43,910 | ₩44,030 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,923 | ₩43,983 | ₩43,696 | ₩43,896 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,070 | ₩44,137 | ₩43,729 | ₩43,776 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,070 | ₩44,311 | ₩43,903 | ₩43,963 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩44,017 | ₩44,271 | ₩44,003 | ₩44,271 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,936 | ₩44,057 | ₩43,859 | ₩43,990 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,150 | ₩44,256 | ₩43,916 | ₩43,916 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,217 | ₩44,291 | ₩44,077 | ₩44,090 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,110 | ₩44,264 | ₩43,963 | ₩44,244 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,950 | ₩44,150 | ₩43,943 | ₩44,070 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩44,003 | ₩44,003 | ₩43,809 | ₩43,870 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,324 | ₩44,338 | ₩44,117 | ₩44,177 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,271 | ₩44,323 | ₩43,970 | ₩44,137 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩44,003 | ₩44,173 | ₩43,803 | ₩44,084 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,856 | ₩44,003 | ₩43,682 | ₩43,863 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,936 | ₩44,003 | ₩43,763 | ₩43,883 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,829 | ₩44,030 | ₩43,709 | ₩44,017 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,468 | ₩43,776 | ₩43,410 | ₩43,589 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,549 | ₩43,903 | ₩43,455 | ₩43,535 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,201 | ₩43,515 | ₩43,160 | ₩43,348 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,894 | ₩43,188 | ₩42,853 | ₩43,107 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,241 | ₩43,335 | ₩43,121 | ₩43,121 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,362 | ₩43,362 | ₩43,121 | ₩43,188 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,402 | ₩43,522 | ₩42,840 | ₩43,000 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,455 | ₩43,585 | ₩43,321 | ₩43,402 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,549 | ₩43,616 | ₩43,375 | ₩43,415 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,161 | ₩43,315 | ₩42,947 | ₩43,255 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,693 | ₩43,188 | ₩42,585 | ₩43,014 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,880 | ₩43,014 | ₩42,479 | ₩42,479 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,827 | ₩43,009 | ₩42,345 | ₩42,840 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,907 | ₩42,967 | ₩42,613 | ₩42,613 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,121 | ₩43,134 | ₩42,680 | ₩42,693 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩43,014 | ₩43,214 | ₩42,974 | ₩43,201 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,067 | ₩43,214 | ₩42,967 | ₩43,000 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,813 | ₩43,121 | ₩42,813 | ₩43,107 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,960 | ₩42,974 | ₩42,720 | ₩42,800 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩43,041 | ₩43,114 | ₩42,940 | ₩43,054 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩43,014 | ₩43,188 | ₩42,920 | ₩43,081 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,054 | ₩43,094 | ₩42,927 | ₩43,014 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,161 | ₩43,201 | ₩42,967 | ₩43,000 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,934 | ₩43,081 | ₩42,914 | ₩43,000 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,506 | ₩42,827 | ₩42,419 | ₩42,760 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,412 | ₩42,666 | ₩42,373 | ₩42,639 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,399 | ₩42,586 | ₩42,332 | ₩42,372 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,466 | ₩42,586 | ₩42,345 | ₩42,586 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,706 | ₩42,706 | ₩42,399 | ₩42,399 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,639 | ₩42,860 | ₩42,613 | ₩42,780 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,265 | ₩42,452 | ₩42,105 | ₩42,399 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,198 | ₩42,399 | ₩41,971 | ₩42,332 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩41,998 | ₩42,225 | ₩41,998 | ₩42,185 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,225 | ₩42,225 | ₩41,984 | ₩42,024 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,426 | ₩42,426 | ₩42,031 | ₩42,105 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,252 | ₩42,519 | ₩42,252 | ₩42,439 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩41,984 | ₩42,158 | ₩41,871 | ₩42,051 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩42,038 | ₩42,151 | ₩41,770 | ₩41,824 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,292 | ₩42,385 | ₩42,065 | ₩42,105 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,690 | ₩42,212 | ₩41,663 | ₩42,172 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,663 | ₩41,663 | ₩41,503 | ₩41,623 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,637 | ₩41,650 | ₩41,483 | ₩41,610 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,583 | ₩41,784 | ₩41,556 | ₩41,583 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,837 | ₩41,851 | ₩41,590 | ₩41,717 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,570 | ₩41,837 | ₩41,490 | ₩41,797 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,543 | ₩41,597 | ₩41,396 | ₩41,503 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,677 | ₩41,730 | ₩41,249 | ₩41,276 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,837 | ₩41,871 | ₩41,643 | ₩41,717 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,650 | ₩41,944 | ₩41,650 | ₩41,827 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,490 | ₩41,510 | ₩41,356 | ₩41,503 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,556 | ₩41,556 | ₩41,316 | ₩41,463 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,383 | ₩41,577 | ₩41,289 | ₩41,543 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,075 | ₩41,443 | ₩41,028 | ₩41,396 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,490 | ₩41,490 | ₩41,129 | ₩41,182 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,048 | ₩41,470 | ₩41,048 | ₩41,356 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,875 | ₩41,169 | ₩40,794 | ₩41,169 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,099 | ₩40,193 | ₩39,898 | ₩40,193 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,898 | ₩40,086 | ₩39,832 | ₩40,086 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,591 | ₩40,059 | ₩39,564 | ₩39,885 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,979 | ₩40,066 | ₩39,838 | ₩39,925 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,524 | ₩39,872 | ₩39,317 | ₩39,858 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,671 | ₩39,671 | ₩39,130 | ₩39,270 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,644 | ₩39,685 | ₩39,230 | ₩39,324 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,072 | ₩40,199 | ₩39,711 | ₩39,751 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,366 | ₩40,420 | ₩40,106 | ₩40,259 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,765 | ₩40,300 | ₩39,758 | ₩40,066 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,246 | ₩40,433 | ₩40,019 | ₩40,032 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,166 | ₩40,253 | ₩39,551 | ₩39,671 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,086 | ₩40,387 | ₩39,965 | ₩40,219 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,754 | ₩40,754 | ₩40,199 | ₩40,219 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,209 | ₩41,249 | ₩40,888 | ₩40,888 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,968 | ₩41,102 | ₩40,861 | ₩40,982 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,915 | ₩41,115 | ₩40,574 | ₩40,634 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,968 | ₩41,022 | ₩40,694 | ₩40,707 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,356 | ₩41,356 | ₩41,068 | ₩41,195 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,503 | ₩41,757 | ₩41,329 | ₩41,403 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,115 | ₩41,623 | ₩40,768 | ₩41,543 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,409 | ₩41,443 | ₩41,042 | ₩41,316 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,931 | ₩42,102 | ₩41,456 | ₩41,750 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,185 | ₩42,272 | ₩41,877 | ₩42,158 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,051 | ₩42,212 | ₩41,590 | ₩42,105 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,466 | ₩42,733 | ₩42,372 | ₩42,599 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,252 | ₩42,666 | ₩42,252 | ₩42,653 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,653 | ₩42,693 | ₩42,278 | ₩42,519 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,492 | ₩42,626 | ₩42,325 | ₩42,626 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,238 | ₩42,452 | ₩42,145 | ₩42,399 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,426 | ₩42,639 | ₩42,218 | ₩42,319 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,212 | ₩42,546 | ₩42,205 | ₩42,546 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,238 | ₩42,345 | ₩42,118 | ₩42,292 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,466 | ₩42,583 | ₩42,278 | ₩42,385 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,305 | ₩42,439 | ₩42,091 | ₩42,372 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,252 | ₩42,542 | ₩42,198 | ₩42,332 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,613 | ₩42,720 | ₩42,172 | ₩42,212 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,492 | ₩42,578 | ₩42,325 | ₩42,519 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,385 | ₩42,479 | ₩42,299 | ₩42,332 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,212 | ₩42,372 | ₩42,115 | ₩42,332 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,810 | ₩42,285 | ₩41,810 | ₩42,252 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,717 | ₩41,777 | ₩41,456 | ₩41,530 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,784 | ₩41,891 | ₩41,617 | ₩41,824 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,717 | ₩41,844 | ₩41,329 | ₩41,597 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,516 | ₩41,690 | ₩41,516 | ₩41,677 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,369 | ₩41,570 | ₩41,182 | ₩41,570 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,583 | ₩41,597 | ₩41,115 | ₩41,423 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,824 | ₩41,851 | ₩41,463 | ₩41,556 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,610 | ₩41,752 | ₩41,556 | ₩41,744 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,423 | ₩41,617 | ₩41,423 | ₩41,556 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,236 | ₩41,356 | ₩41,142 | ₩41,356 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,463 | ₩41,496 | ₩41,249 | ₩41,262 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,169 | ₩41,463 | ₩41,002 | ₩41,343 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,302 | ₩41,423 | ₩40,941 | ₩40,982 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,704 | ₩41,885 | ₩41,657 | ₩41,824 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,837 | ₩41,851 | ₩41,663 | ₩41,704 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,423 | ₩41,536 | ₩41,310 | ₩41,530 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,730 | ₩41,730 | ₩41,396 | ₩41,530 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,409 | ₩41,657 | ₩41,383 | ₩41,637 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,289 | ₩41,556 | ₩41,249 | ₩41,530 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,062 | ₩41,302 | ₩41,062 | ₩41,142 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,423 | ₩41,476 | ₩41,039 | ₩41,075 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,129 | ₩41,456 | ₩41,129 | ₩41,449 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,088 | ₩41,210 | ₩40,955 | ₩41,155 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,888 | ₩41,115 | ₩40,754 | ₩41,008 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,062 | ₩41,195 | ₩40,741 | ₩40,768 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,129 | ₩41,289 | ₩40,995 | ₩41,008 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,088 | ₩41,146 | ₩40,995 | ₩41,035 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,129 | ₩41,233 | ₩41,015 | ₩41,142 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,182 | ₩41,339 | ₩41,165 | ₩41,316 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩40,995 | ₩41,169 | ₩40,995 | ₩41,115 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,901 | ₩41,035 | ₩40,821 | ₩41,035 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,634 | ₩40,887 | ₩40,634 | ₩40,754 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,727 | ₩40,806 | ₩40,480 | ₩40,580 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,701 | ₩40,701 | ₩40,340 | ₩40,400 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,821 | ₩40,821 | ₩40,467 | ₩40,647 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,048 | ₩41,048 | ₩40,761 | ₩40,861 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩41,008 | ₩41,008 | ₩40,681 | ₩40,788 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,834 | ₩41,129 | ₩40,768 | ₩41,095 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,554 | ₩40,961 | ₩40,473 | ₩40,901 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,714 | ₩40,834 | ₩40,547 | ₩40,560 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,901 | ₩40,901 | ₩40,627 | ₩40,681 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,901 | ₩40,995 | ₩40,761 | ₩40,794 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,941 | ₩40,968 | ₩40,754 | ₩40,861 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,647 | ₩40,895 | ₩40,607 | ₩40,861 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,727 | ₩40,768 | ₩40,547 | ₩40,647 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,901 | ₩40,980 | ₩40,647 | ₩40,661 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,982 | ₩41,195 | ₩40,961 | ₩41,182 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,754 | ₩41,062 | ₩40,701 | ₩40,968 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,286 | ₩40,694 | ₩40,126 | ₩40,634 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,845 | ₩40,186 | ₩39,785 | ₩40,126 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,524 | ₩39,999 | ₩39,437 | ₩39,792 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,193 | ₩40,407 | ₩39,430 | ₩39,471 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,751 | ₩40,032 | ₩39,691 | ₩39,872 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,818 | ₩40,025 | ₩39,627 | ₩39,832 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,179 | ₩40,313 | ₩39,818 | ₩39,959 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩40,019 | ₩40,360 | ₩39,898 | ₩40,246 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,634 | ₩40,647 | ₩40,186 | ₩40,246 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,674 | ₩40,768 | ₩40,634 | ₩40,701 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,380 | ₩40,647 | ₩40,345 | ₩40,607 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,193 | ₩40,393 | ₩40,032 | ₩40,340 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,765 | ₩40,046 | ₩39,584 | ₩40,046 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,912 | ₩39,965 | ₩39,738 | ₩39,805 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,778 | ₩40,092 | ₩39,778 | ₩39,952 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,778 | ₩39,985 | ₩39,698 | ₩39,805 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,126 | ₩40,126 | ₩39,718 | ₩40,005 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,219 | ₩40,226 | ₩39,944 | ₩40,126 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,447 | ₩40,554 | ₩40,273 | ₩40,286 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,848 | ₩40,848 | ₩40,487 | ₩40,674 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,182 | ₩41,182 | ₩40,921 | ₩40,941 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩40,995 | ₩41,044 | ₩40,841 | ₩41,035 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,821 | ₩40,844 | ₩40,741 | ₩40,768 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,460 | ₩40,647 | ₩40,433 | ₩40,567 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,567 | ₩40,567 | ₩40,233 | ₩40,407 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,514 | ₩40,647 | ₩40,453 | ₩40,500 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,340 | ₩40,514 | ₩40,326 | ₩40,473 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩40,005 | ₩40,219 | ₩39,898 | ₩40,153 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,433 | ₩40,433 | ₩39,898 | ₩40,032 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,433 | ₩40,600 | ₩40,019 | ₩40,313 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,792 | ₩40,340 | ₩39,698 | ₩40,206 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,952 | ₩40,162 | ₩39,912 | ₩40,066 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,433 | ₩40,487 | ₩39,551 | ₩39,578 | -2.12% | 24.6만 |
|---|