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 | ₩43,802 | ₩44,012 | ₩43,775 | ₩43,949 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,615 | ₩43,762 | ₩43,528 | ₩43,762 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,762 | ₩43,789 | ₩43,602 | ₩43,668 | -0.21% | 69만 |
| 2026.10.06 | ₩43,655 | ₩43,956 | ₩43,635 | ₩43,842 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,254 | ₩43,555 | ₩43,140 | ₩43,454 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,227 | ₩43,307 | ₩43,093 | ₩43,227 | 0.00% | 40.4만 |
| 2026.10.01 | ₩43,080 | ₩43,080 | ₩42,719 | ₩42,946 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,294 | ₩43,294 | ₩42,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,919 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,347 | ₩43,414 | ₩43,193 | ₩43,347 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,428 | ₩43,535 | ₩43,287 | ₩43,387 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,374 | ₩43,615 | ₩43,280 | ₩43,602 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,294 | ₩43,468 | ₩43,227 | ₩43,374 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,615 | ₩43,648 | ₩43,341 | ₩43,414 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,762 | ₩43,762 | ₩43,575 | ₩43,682 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,548 | ₩43,775 | ₩43,421 | ₩43,709 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,441 | ₩43,441 | ₩43,227 | ₩43,374 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,575 | ₩43,575 | ₩43,294 | ₩43,481 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,548 | ₩43,602 | ₩43,002 | ₩43,214 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,655 | ₩43,655 | ₩43,354 | ₩43,454 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,735 | ₩43,816 | ₩43,575 | ₩43,695 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩44,003 | ₩44,016 | ₩43,796 | ₩43,802 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,682 | ₩43,762 | ₩43,555 | ₩43,561 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,976 | ₩43,976 | ₩43,722 | ₩43,802 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,150 | ₩44,190 | ₩43,969 | ₩44,016 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,324 | ₩44,377 | ₩44,224 | ₩44,270 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,337 | ₩44,483 | ₩44,150 | ₩44,418 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,204 | ₩44,324 | ₩44,098 | ₩44,204 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,284 | ₩44,311 | ₩44,056 | ₩44,110 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,391 | ₩44,391 | ₩44,217 | ₩44,270 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,699 | ₩44,712 | ₩44,464 | ₩44,525 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,565 | ₩44,640 | ₩44,464 | ₩44,565 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,632 | ₩44,772 | ₩44,625 | ₩44,672 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,725 | ₩44,725 | ₩44,531 | ₩44,618 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,592 | ₩44,672 | ₩44,545 | ₩44,658 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,632 | ₩44,725 | ₩44,565 | ₩44,592 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,605 | ₩44,806 | ₩44,424 | ₩44,458 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,872 | ₩44,986 | ₩44,725 | ₩44,739 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,765 | ₩44,806 | ₩44,705 | ₩44,739 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,926 | ₩44,946 | ₩44,739 | ₩44,752 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩45,113 | ₩45,113 | ₩44,986 | ₩45,020 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,287 | ₩45,448 | ₩45,153 | ₩45,207 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,274 | ₩45,274 | ₩45,093 | ₩45,207 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,301 | ₩45,321 | ₩45,120 | ₩45,167 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,287 | ₩45,374 | ₩45,160 | ₩45,234 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩45,100 | ₩45,301 | ₩45,006 | ₩45,287 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,381 | ₩45,381 | ₩45,026 | ₩45,113 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,434 | ₩45,434 | ₩45,093 | ₩45,180 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,672 | ₩45,254 | ₩44,578 | ₩45,180 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,511 | ₩44,625 | ₩44,458 | ₩44,592 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,351 | ₩44,424 | ₩43,996 | ₩44,297 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,297 | ₩44,391 | ₩43,953 | ₩44,324 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,565 | ₩44,618 | ₩44,043 | ₩44,083 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,485 | ₩44,792 | ₩44,485 | ₩44,511 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,431 | ₩44,538 | ₩44,216 | ₩44,311 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩44,043 | ₩44,344 | ₩44,016 | ₩44,217 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,802 | ₩44,036 | ₩43,802 | ₩43,963 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,936 | ₩44,097 | ₩43,936 | ₩44,056 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,949 | ₩44,010 | ₩43,722 | ₩43,923 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩44,097 | ₩44,163 | ₩43,755 | ₩43,802 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩44,097 | ₩44,337 | ₩43,929 | ₩43,989 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩44,043 | ₩44,297 | ₩44,030 | ₩44,297 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,963 | ₩44,083 | ₩43,885 | ₩44,016 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,177 | ₩44,282 | ₩43,943 | ₩43,943 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,244 | ₩44,317 | ₩44,103 | ₩44,117 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,137 | ₩44,291 | ₩43,989 | ₩44,270 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,976 | ₩44,177 | ₩43,969 | ₩44,097 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩44,030 | ₩44,030 | ₩43,836 | ₩43,896 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,351 | ₩44,364 | ₩44,143 | ₩44,204 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,297 | ₩44,349 | ₩43,996 | ₩44,163 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩44,030 | ₩44,200 | ₩43,829 | ₩44,110 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,882 | ₩44,030 | ₩43,709 | ₩43,889 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,963 | ₩44,030 | ₩43,789 | ₩43,909 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,856 | ₩44,056 | ₩43,735 | ₩44,043 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,494 | ₩43,802 | ₩43,436 | ₩43,615 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,575 | ₩43,929 | ₩43,481 | ₩43,561 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,227 | ₩43,541 | ₩43,185 | ₩43,374 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,919 | ₩43,214 | ₩42,879 | ₩43,133 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,267 | ₩43,361 | ₩43,147 | ₩43,147 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,387 | ₩43,387 | ₩43,147 | ₩43,214 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,428 | ₩43,548 | ₩42,866 | ₩43,026 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,481 | ₩43,611 | ₩43,347 | ₩43,428 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,575 | ₩43,642 | ₩43,401 | ₩43,441 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,187 | ₩43,341 | ₩42,973 | ₩43,280 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,719 | ₩43,214 | ₩42,610 | ₩43,040 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,906 | ₩43,040 | ₩42,504 | ₩42,504 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,852 | ₩43,034 | ₩42,371 | ₩42,866 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,933 | ₩42,993 | ₩42,638 | ₩42,638 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,147 | ₩43,160 | ₩42,705 | ₩42,719 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩43,040 | ₩43,240 | ₩42,999 | ₩43,227 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩43,093 | ₩43,240 | ₩42,993 | ₩43,026 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,839 | ₩43,147 | ₩42,839 | ₩43,133 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,986 | ₩42,999 | ₩42,745 | ₩42,826 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩43,066 | ₩43,140 | ₩42,966 | ₩43,080 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩43,040 | ₩43,214 | ₩42,946 | ₩43,106 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩43,080 | ₩43,120 | ₩42,953 | ₩43,040 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,187 | ₩43,227 | ₩42,993 | ₩43,026 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,959 | ₩43,106 | ₩42,939 | ₩43,026 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,531 | ₩42,852 | ₩42,444 | ₩42,785 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,438 | ₩42,692 | ₩42,399 | ₩42,665 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,424 | ₩42,611 | ₩42,357 | ₩42,397 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,491 | ₩42,611 | ₩42,371 | ₩42,611 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,732 | ₩42,732 | ₩42,424 | ₩42,424 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,665 | ₩42,886 | ₩42,638 | ₩42,805 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,290 | ₩42,478 | ₩42,130 | ₩42,424 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,223 | ₩42,424 | ₩41,996 | ₩42,357 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩42,023 | ₩42,250 | ₩42,023 | ₩42,210 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,250 | ₩42,250 | ₩42,009 | ₩42,050 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,451 | ₩42,451 | ₩42,056 | ₩42,130 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,277 | ₩42,545 | ₩42,277 | ₩42,464 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩42,009 | ₩42,183 | ₩41,896 | ₩42,076 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩42,063 | ₩42,177 | ₩41,795 | ₩41,849 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,317 | ₩42,411 | ₩42,090 | ₩42,130 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,715 | ₩42,237 | ₩41,688 | ₩42,197 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,688 | ₩41,688 | ₩41,528 | ₩41,648 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,662 | ₩41,675 | ₩41,508 | ₩41,635 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,608 | ₩41,809 | ₩41,581 | ₩41,608 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,862 | ₩41,876 | ₩41,615 | ₩41,742 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,595 | ₩41,862 | ₩41,514 | ₩41,822 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,568 | ₩41,621 | ₩41,421 | ₩41,528 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,702 | ₩41,755 | ₩41,274 | ₩41,300 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,862 | ₩41,896 | ₩41,668 | ₩41,742 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,675 | ₩41,969 | ₩41,675 | ₩41,852 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,514 | ₩41,534 | ₩41,381 | ₩41,528 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,581 | ₩41,581 | ₩41,340 | ₩41,488 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,407 | ₩41,601 | ₩41,314 | ₩41,568 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩41,100 | ₩41,468 | ₩41,053 | ₩41,421 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,514 | ₩41,514 | ₩41,153 | ₩41,207 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩41,073 | ₩41,494 | ₩41,073 | ₩41,381 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,899 | ₩41,193 | ₩40,819 | ₩41,193 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,123 | ₩40,217 | ₩39,922 | ₩40,217 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,922 | ₩40,110 | ₩39,855 | ₩40,110 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,615 | ₩40,083 | ₩39,588 | ₩39,909 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩40,003 | ₩40,090 | ₩39,862 | ₩39,949 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,548 | ₩39,896 | ₩39,340 | ₩39,882 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,695 | ₩39,695 | ₩39,153 | ₩39,294 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,668 | ₩39,708 | ₩39,253 | ₩39,347 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩40,096 | ₩40,223 | ₩39,735 | ₩39,775 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,391 | ₩40,444 | ₩40,130 | ₩40,284 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,789 | ₩40,324 | ₩39,782 | ₩40,090 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,270 | ₩40,457 | ₩40,043 | ₩40,056 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,190 | ₩40,277 | ₩39,574 | ₩39,695 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩40,110 | ₩40,411 | ₩39,989 | ₩40,243 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,779 | ₩40,779 | ₩40,223 | ₩40,243 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,233 | ₩41,274 | ₩40,912 | ₩40,912 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,993 | ₩41,126 | ₩40,886 | ₩41,006 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,939 | ₩41,140 | ₩40,598 | ₩40,658 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,993 | ₩41,046 | ₩40,718 | ₩40,732 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,381 | ₩41,381 | ₩41,093 | ₩41,220 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,528 | ₩41,782 | ₩41,354 | ₩41,427 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,140 | ₩41,648 | ₩40,792 | ₩41,568 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,434 | ₩41,468 | ₩41,066 | ₩41,340 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,956 | ₩42,127 | ₩41,481 | ₩41,775 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,210 | ₩42,297 | ₩41,902 | ₩42,183 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩42,076 | ₩42,237 | ₩41,615 | ₩42,130 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,491 | ₩42,759 | ₩42,397 | ₩42,625 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,277 | ₩42,692 | ₩42,277 | ₩42,678 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,678 | ₩42,719 | ₩42,304 | ₩42,545 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,518 | ₩42,652 | ₩42,351 | ₩42,652 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,264 | ₩42,478 | ₩42,170 | ₩42,424 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,451 | ₩42,665 | ₩42,244 | ₩42,344 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,237 | ₩42,571 | ₩42,230 | ₩42,571 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,264 | ₩42,371 | ₩42,143 | ₩42,317 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,491 | ₩42,609 | ₩42,304 | ₩42,411 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,331 | ₩42,464 | ₩42,116 | ₩42,397 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,277 | ₩42,567 | ₩42,223 | ₩42,357 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,638 | ₩42,745 | ₩42,197 | ₩42,237 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,518 | ₩42,603 | ₩42,351 | ₩42,545 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,411 | ₩42,504 | ₩42,324 | ₩42,357 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,237 | ₩42,397 | ₩42,141 | ₩42,357 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,836 | ₩42,310 | ₩41,836 | ₩42,277 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,742 | ₩41,802 | ₩41,481 | ₩41,555 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,809 | ₩41,916 | ₩41,642 | ₩41,849 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,742 | ₩41,869 | ₩41,354 | ₩41,621 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,541 | ₩41,715 | ₩41,541 | ₩41,702 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,394 | ₩41,595 | ₩41,207 | ₩41,595 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,608 | ₩41,621 | ₩41,140 | ₩41,448 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,849 | ₩41,876 | ₩41,488 | ₩41,581 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,635 | ₩41,777 | ₩41,581 | ₩41,769 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,448 | ₩41,642 | ₩41,448 | ₩41,581 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,260 | ₩41,381 | ₩41,167 | ₩41,381 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,488 | ₩41,521 | ₩41,274 | ₩41,287 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,193 | ₩41,488 | ₩41,026 | ₩41,367 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,327 | ₩41,448 | ₩40,966 | ₩41,006 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,728 | ₩41,910 | ₩41,682 | ₩41,849 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,862 | ₩41,876 | ₩41,688 | ₩41,728 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,448 | ₩41,561 | ₩41,335 | ₩41,555 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,755 | ₩41,755 | ₩41,421 | ₩41,555 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,434 | ₩41,682 | ₩41,407 | ₩41,662 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,314 | ₩41,581 | ₩41,274 | ₩41,555 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩41,086 | ₩41,327 | ₩41,086 | ₩41,167 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,448 | ₩41,501 | ₩41,064 | ₩41,100 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,153 | ₩41,481 | ₩41,153 | ₩41,474 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩41,113 | ₩41,235 | ₩40,979 | ₩41,180 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,912 | ₩41,140 | ₩40,779 | ₩41,033 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩41,086 | ₩41,220 | ₩40,765 | ₩40,792 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,153 | ₩41,314 | ₩41,019 | ₩41,033 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩41,113 | ₩41,171 | ₩41,019 | ₩41,060 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,153 | ₩41,258 | ₩41,039 | ₩41,167 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,207 | ₩41,363 | ₩41,189 | ₩41,340 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩41,019 | ₩41,193 | ₩41,019 | ₩41,140 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,926 | ₩41,060 | ₩40,845 | ₩41,060 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,658 | ₩40,911 | ₩40,658 | ₩40,779 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,752 | ₩40,831 | ₩40,504 | ₩40,605 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,725 | ₩40,725 | ₩40,364 | ₩40,424 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,845 | ₩40,845 | ₩40,491 | ₩40,672 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩41,073 | ₩41,073 | ₩40,785 | ₩40,886 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩41,033 | ₩41,033 | ₩40,705 | ₩40,812 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,859 | ₩41,153 | ₩40,792 | ₩41,120 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,578 | ₩40,986 | ₩40,498 | ₩40,926 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,738 | ₩40,859 | ₩40,571 | ₩40,585 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,926 | ₩40,926 | ₩40,651 | ₩40,705 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,926 | ₩41,019 | ₩40,785 | ₩40,819 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,966 | ₩40,993 | ₩40,779 | ₩40,886 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,672 | ₩40,919 | ₩40,631 | ₩40,886 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,752 | ₩40,792 | ₩40,571 | ₩40,672 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,926 | ₩41,005 | ₩40,672 | ₩40,685 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩41,006 | ₩41,220 | ₩40,986 | ₩41,207 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,779 | ₩41,086 | ₩40,725 | ₩40,993 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,310 | ₩40,718 | ₩40,150 | ₩40,658 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,869 | ₩40,210 | ₩39,809 | ₩40,150 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,548 | ₩40,023 | ₩39,461 | ₩39,815 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,217 | ₩40,431 | ₩39,454 | ₩39,494 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,775 | ₩40,056 | ₩39,715 | ₩39,896 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,842 | ₩40,049 | ₩39,651 | ₩39,855 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,203 | ₩40,337 | ₩39,842 | ₩39,983 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩40,043 | ₩40,384 | ₩39,922 | ₩40,270 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,658 | ₩40,672 | ₩40,210 | ₩40,270 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,698 | ₩40,792 | ₩40,658 | ₩40,725 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,404 | ₩40,672 | ₩40,369 | ₩40,631 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,217 | ₩40,417 | ₩40,056 | ₩40,364 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,789 | ₩40,070 | ₩39,608 | ₩40,070 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,936 | ₩39,989 | ₩39,762 | ₩39,829 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,802 | ₩40,116 | ₩39,802 | ₩39,976 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,802 | ₩40,009 | ₩39,722 | ₩39,829 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,150 | ₩40,150 | ₩39,742 | ₩40,029 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,243 | ₩40,250 | ₩39,968 | ₩40,150 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,471 | ₩40,578 | ₩40,297 | ₩40,310 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,872 | ₩40,872 | ₩40,511 | ₩40,698 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,207 | ₩41,207 | ₩40,946 | ₩40,966 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩41,019 | ₩41,069 | ₩40,866 | ₩41,060 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,845 | ₩40,868 | ₩40,765 | ₩40,792 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,484 | ₩40,672 | ₩40,457 | ₩40,591 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,591 | ₩40,591 | ₩40,257 | ₩40,431 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,538 | ₩40,672 | ₩40,478 | ₩40,524 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,364 | ₩40,538 | ₩40,350 | ₩40,498 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩40,029 | ₩40,243 | ₩39,922 | ₩40,177 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,457 | ₩40,457 | ₩39,922 | ₩40,056 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,457 | ₩40,625 | ₩40,043 | ₩40,337 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,815 | ₩40,364 | ₩39,722 | ₩40,230 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,976 | ₩40,186 | ₩39,936 | ₩40,090 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,457 | ₩40,511 | ₩39,574 | ₩39,601 | -2.12% | 24.6만 |
|---|