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 | ₩43,681 | ₩43,891 | ₩43,654 | ₩43,828 | +0.34% | 24.1만 |
| 2026.10.08 | ₩43,494 | ₩43,641 | ₩43,408 | ₩43,641 | +0.34% | 24.1만 |
| 2026.10.07 | ₩43,641 | ₩43,668 | ₩43,481 | ₩43,548 | -0.21% | 69만 |
| 2026.10.06 | ₩43,534 | ₩43,834 | ₩43,514 | ₩43,721 | +0.43% | 28.3만 |
| 2026.10.05 | ₩43,134 | ₩43,434 | ₩43,021 | ₩43,334 | +0.46% | 25.2만 |
| 2026.10.02 | ₩43,107 | ₩43,187 | ₩42,974 | ₩43,107 | 0.00% | 40.4만 |
| 2026.10.01 | ₩42,961 | ₩42,961 | ₩42,600 | ₩42,827 | -0.31% | 45.5만 |
| 2026.09.30 | ₩43,174 | ₩43,174 | ₩42,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,800 |
| -0.87% |
| 27.9만 |
| 2026.09.29 | ₩43,227 | ₩43,294 | ₩43,074 | ₩43,227 | 0.00% | 33.4만 |
|---|
| 2026.09.28 | ₩43,307 | ₩43,414 | ₩43,167 | ₩43,267 | -0.09% | 26.6만 |
|---|
| 2026.09.25 | ₩43,254 | ₩43,494 | ₩43,161 | ₩43,481 | +0.52% | 45.1만 |
|---|
| 2026.09.24 | ₩43,174 | ₩43,348 | ₩43,107 | ₩43,254 | +0.19% | 37만 |
|---|
| 2026.09.23 | ₩43,494 | ₩43,528 | ₩43,221 | ₩43,294 | -0.46% | 28.5만 |
|---|
| 2026.09.22 | ₩43,641 | ₩43,641 | ₩43,454 | ₩43,561 | -0.18% | 27.8만 |
|---|
| 2026.09.21 | ₩43,428 | ₩43,654 | ₩43,301 | ₩43,588 | +0.37% | 23.4만 |
|---|
| 2026.09.18 | ₩43,321 | ₩43,321 | ₩43,107 | ₩43,254 | -0.15% | 19만 |
|---|
| 2026.09.17 | ₩43,454 | ₩43,454 | ₩43,174 | ₩43,361 | -0.21% | 21.7만 |
|---|
| 2026.09.16 | ₩43,428 | ₩43,481 | ₩42,883 | ₩43,094 | -0.77% | 26.8만 |
|---|
| 2026.09.15 | ₩43,534 | ₩43,534 | ₩43,234 | ₩43,334 | -0.46% | 27.8만 |
|---|
| 2026.09.14 | ₩43,614 | ₩43,694 | ₩43,454 | ₩43,574 | -0.09% | 24.4만 |
|---|
| 2026.09.11 | ₩43,881 | ₩43,895 | ₩43,674 | ₩43,681 | -0.46% | 15.4만 |
|---|
| 2026.09.10 | ₩43,561 | ₩43,641 | ₩43,434 | ₩43,441 | -0.28% | 26.1만 |
|---|
| 2026.09.09 | ₩43,854 | ₩43,854 | ₩43,601 | ₩43,681 | -0.40% | 18만 |
|---|
| 2026.09.08 | ₩44,028 | ₩44,068 | ₩43,848 | ₩43,895 | -0.30% | 18.2만 |
|---|
| 2026.09.04 | ₩44,201 | ₩44,255 | ₩44,101 | ₩44,148 | -0.12% | 25.9만 |
|---|
| 2026.09.03 | ₩44,215 | ₩44,360 | ₩44,028 | ₩44,295 | +0.18% | 19.2만 |
|---|
| 2026.09.02 | ₩44,081 | ₩44,201 | ₩43,976 | ₩44,081 | 0.00% | 22.8만 |
|---|
| 2026.09.01 | ₩44,161 | ₩44,188 | ₩43,935 | ₩43,988 | -0.39% | 22.3만 |
|---|
| 2026.08.31 | ₩44,268 | ₩44,268 | ₩44,095 | ₩44,148 | -0.27% | 27.7만 |
|---|
| 2026.08.28 | ₩44,575 | ₩44,588 | ₩44,341 | ₩44,402 | -0.39% | 24.3만 |
|---|
| 2026.08.27 | ₩44,442 | ₩44,516 | ₩44,341 | ₩44,442 | 0.00% | 29.6만 |
|---|
| 2026.08.26 | ₩44,508 | ₩44,648 | ₩44,502 | ₩44,548 | +0.09% | 73만 |
|---|
| 2026.08.25 | ₩44,602 | ₩44,602 | ₩44,408 | ₩44,495 | -0.24% | 25.1만 |
|---|
| 2026.08.24 | ₩44,468 | ₩44,548 | ₩44,422 | ₩44,535 | +0.15% | 14.3만 |
|---|
| 2026.08.21 | ₩44,508 | ₩44,602 | ₩44,442 | ₩44,468 | -0.09% | 21.8만 |
|---|
| 2026.08.20 | ₩44,482 | ₩44,682 | ₩44,301 | ₩44,335 | -0.33% | 27만 |
|---|
| 2026.08.19 | ₩44,748 | ₩44,862 | ₩44,602 | ₩44,615 | -0.30% | 23.4만 |
|---|
| 2026.08.18 | ₩44,642 | ₩44,682 | ₩44,582 | ₩44,615 | -0.06% | 22.1만 |
|---|
| 2026.08.17 | ₩44,802 | ₩44,822 | ₩44,615 | ₩44,628 | -0.39% | 52.5만 |
|---|
| 2026.08.14 | ₩44,989 | ₩44,989 | ₩44,862 | ₩44,895 | -0.21% | 35.7만 |
|---|
| 2026.08.13 | ₩45,162 | ₩45,322 | ₩45,029 | ₩45,082 | -0.18% | 24.8만 |
|---|
| 2026.08.12 | ₩45,149 | ₩45,149 | ₩44,969 | ₩45,082 | -0.15% | 19.6만 |
|---|
| 2026.08.11 | ₩45,175 | ₩45,195 | ₩44,995 | ₩45,042 | -0.30% | 26.3만 |
|---|
| 2026.08.10 | ₩45,162 | ₩45,249 | ₩45,035 | ₩45,109 | -0.12% | 27.8만 |
|---|
| 2026.08.07 | ₩44,975 | ₩45,175 | ₩44,882 | ₩45,162 | +0.42% | 14.6만 |
|---|
| 2026.08.06 | ₩45,255 | ₩45,255 | ₩44,902 | ₩44,989 | -0.59% | 30만 |
|---|
| 2026.08.05 | ₩45,309 | ₩45,309 | ₩44,969 | ₩45,055 | -0.56% | 21.3만 |
|---|
| 2026.08.04 | ₩44,548 | ₩45,129 | ₩44,455 | ₩45,055 | +1.14% | 22.8만 |
|---|
| 2026.08.03 | ₩44,388 | ₩44,502 | ₩44,335 | ₩44,468 | +0.18% | 20.7만 |
|---|
| 2026.07.31 | ₩44,228 | ₩44,301 | ₩43,875 | ₩44,175 | -0.12% | 33.1만 |
|---|
| 2026.07.30 | ₩44,175 | ₩44,268 | ₩43,832 | ₩44,201 | +0.06% | 35.6만 |
|---|
| 2026.07.29 | ₩44,442 | ₩44,495 | ₩43,921 | ₩43,961 | -1.08% | 34.3만 |
|---|
| 2026.07.28 | ₩44,361 | ₩44,668 | ₩44,361 | ₩44,388 | +0.06% | 19.7만 |
|---|
| 2026.07.27 | ₩44,308 | ₩44,415 | ₩44,093 | ₩44,188 | -0.27% | 16.8만 |
|---|
| 2026.07.24 | ₩43,921 | ₩44,221 | ₩43,895 | ₩44,095 | +0.39% | 29.1만 |
|---|
| 2026.07.23 | ₩43,681 | ₩43,915 | ₩43,681 | ₩43,841 | +0.37% | 31.1만 |
|---|
| 2026.07.22 | ₩43,814 | ₩43,975 | ₩43,814 | ₩43,935 | +0.27% | 23.6만 |
|---|
| 2026.07.21 | ₩43,828 | ₩43,888 | ₩43,601 | ₩43,801 | -0.06% | 27.3만 |
|---|
| 2026.07.20 | ₩43,975 | ₩44,041 | ₩43,634 | ₩43,681 | -0.67% | 31.3만 |
|---|
| 2026.07.17 | ₩43,975 | ₩44,215 | ₩43,808 | ₩43,868 | -0.24% | 29.8만 |
|---|
| 2026.07.16 | ₩43,921 | ₩44,175 | ₩43,908 | ₩44,175 | +0.58% | 18.9만 |
|---|
| 2026.07.15 | ₩43,841 | ₩43,961 | ₩43,764 | ₩43,895 | +0.12% | 26.9만 |
|---|
| 2026.07.14 | ₩44,055 | ₩44,160 | ₩43,821 | ₩43,821 | -0.53% | 65.4만 |
|---|
| 2026.07.13 | ₩44,121 | ₩44,195 | ₩43,981 | ₩43,995 | -0.29% | 20.1만 |
|---|
| 2026.07.10 | ₩44,015 | ₩44,168 | ₩43,868 | ₩44,148 | +0.30% | 22.8만 |
|---|
| 2026.07.09 | ₩43,854 | ₩44,055 | ₩43,848 | ₩43,975 | +0.27% | 28.9만 |
|---|
| 2026.07.08 | ₩43,908 | ₩43,908 | ₩43,714 | ₩43,774 | -0.30% | 41만 |
|---|
| 2026.07.07 | ₩44,228 | ₩44,241 | ₩44,021 | ₩44,081 | -0.33% | 23.1만 |
|---|
| 2026.07.06 | ₩44,175 | ₩44,227 | ₩43,875 | ₩44,041 | -0.30% | 127.2만 |
|---|
| 2026.07.02 | ₩43,908 | ₩44,077 | ₩43,708 | ₩43,988 | +0.18% | 31.9만 |
|---|
| 2026.07.01 | ₩43,761 | ₩43,908 | ₩43,588 | ₩43,768 | +0.02% | 31.5만 |
|---|
| 2026.06.30 | ₩43,841 | ₩43,908 | ₩43,668 | ₩43,788 | -0.12% | 72만 |
|---|
| 2026.06.29 | ₩43,734 | ₩43,935 | ₩43,614 | ₩43,921 | +0.43% | 30만 |
|---|
| 2026.06.26 | ₩43,374 | ₩43,681 | ₩43,315 | ₩43,494 | +0.28% | 19.7만 |
|---|
| 2026.06.25 | ₩43,454 | ₩43,808 | ₩43,361 | ₩43,441 | -0.03% | 22.6만 |
|---|
| 2026.06.24 | ₩43,107 | ₩43,421 | ₩43,066 | ₩43,254 | +0.34% | 29.7만 |
|---|
| 2026.06.23 | ₩42,800 | ₩43,094 | ₩42,760 | ₩43,014 | +0.50% | 208.4만 |
|---|
| 2026.06.22 | ₩43,147 | ₩43,241 | ₩43,027 | ₩43,027 | -0.28% | 24만 |
|---|
| 2026.06.18 | ₩43,267 | ₩43,267 | ₩43,027 | ₩43,094 | -0.40% | 35.2만 |
|---|
| 2026.06.17 | ₩43,307 | ₩43,428 | ₩42,747 | ₩42,907 | -0.92% | 26.1만 |
|---|
| 2026.06.16 | ₩43,361 | ₩43,490 | ₩43,227 | ₩43,307 | -0.12% | 29.4만 |
|---|
| 2026.06.15 | ₩43,454 | ₩43,521 | ₩43,281 | ₩43,321 | -0.31% | 27.7만 |
|---|
| 2026.06.12 | ₩43,067 | ₩43,221 | ₩42,854 | ₩43,161 | +0.22% | 23.9만 |
|---|
| 2026.06.11 | ₩42,600 | ₩43,094 | ₩42,492 | ₩42,921 | +0.75% | 18.6만 |
|---|
| 2026.06.10 | ₩42,787 | ₩42,921 | ₩42,387 | ₩42,387 | -0.94% | 21.8만 |
|---|
| 2026.06.09 | ₩42,734 | ₩42,915 | ₩42,253 | ₩42,747 | +0.03% | 24.3만 |
|---|
| 2026.06.08 | ₩42,814 | ₩42,874 | ₩42,520 | ₩42,520 | -0.69% | 23.9만 |
|---|
| 2026.06.05 | ₩43,027 | ₩43,041 | ₩42,587 | ₩42,600 | -0.99% | 25.8만 |
|---|
| 2026.06.04 | ₩42,921 | ₩43,121 | ₩42,881 | ₩43,107 | +0.44% | 20.3만 |
|---|
| 2026.06.03 | ₩42,974 | ₩43,121 | ₩42,874 | ₩42,907 | -0.16% | 20.3만 |
|---|
| 2026.06.02 | ₩42,720 | ₩43,027 | ₩42,720 | ₩43,014 | +0.69% | 30.8만 |
|---|
| 2026.06.01 | ₩42,867 | ₩42,881 | ₩42,627 | ₩42,707 | -0.37% | 30.4만 |
|---|
| 2026.05.29 | ₩42,947 | ₩43,021 | ₩42,847 | ₩42,961 | +0.03% | 35.8만 |
|---|
| 2026.05.28 | ₩42,921 | ₩43,094 | ₩42,827 | ₩42,987 | +0.16% | 39.2만 |
|---|
| 2026.05.27 | ₩42,961 | ₩43,001 | ₩42,834 | ₩42,921 | -0.09% | 19만 |
|---|
| 2026.05.26 | ₩43,067 | ₩43,107 | ₩42,874 | ₩42,907 | -0.37% | 24.3만 |
|---|
| 2026.05.22 | ₩42,841 | ₩42,987 | ₩42,821 | ₩42,907 | +0.16% | 21.1만 |
|---|
| 2026.05.21 | ₩42,414 | ₩42,734 | ₩42,327 | ₩42,667 | +0.60% | 38.5만 |
|---|
| 2026.05.20 | ₩42,320 | ₩42,574 | ₩42,281 | ₩42,547 | +0.54% | 21.3만 |
|---|
| 2026.05.19 | ₩42,307 | ₩42,494 | ₩42,240 | ₩42,280 | -0.06% | 26.5만 |
|---|
| 2026.05.18 | ₩42,374 | ₩42,494 | ₩42,253 | ₩42,494 | +0.28% | 16.7만 |
|---|
| 2026.05.15 | ₩42,614 | ₩42,614 | ₩42,307 | ₩42,307 | -0.72% | 26만 |
|---|
| 2026.05.14 | ₩42,547 | ₩42,767 | ₩42,520 | ₩42,687 | +0.33% | 17.1만 |
|---|
| 2026.05.13 | ₩42,173 | ₩42,360 | ₩42,013 | ₩42,307 | +0.32% | 29.8만 |
|---|
| 2026.05.12 | ₩42,107 | ₩42,307 | ₩41,880 | ₩42,240 | +0.32% | 18.5만 |
|---|
| 2026.05.11 | ₩41,907 | ₩42,133 | ₩41,907 | ₩42,093 | +0.45% | 16.6만 |
|---|
| 2026.05.08 | ₩42,133 | ₩42,133 | ₩41,893 | ₩41,933 | -0.47% | 19.8만 |
|---|
| 2026.05.07 | ₩42,334 | ₩42,334 | ₩41,940 | ₩42,013 | -0.76% | 28만 |
|---|
| 2026.05.06 | ₩42,160 | ₩42,427 | ₩42,160 | ₩42,347 | +0.44% | 29.6만 |
|---|
| 2026.05.05 | ₩41,893 | ₩42,067 | ₩41,780 | ₩41,960 | +0.16% | 51.3만 |
|---|
| 2026.05.04 | ₩41,947 | ₩42,060 | ₩41,680 | ₩41,733 | -0.51% | 24.1만 |
|---|
| 2026.05.01 | ₩42,200 | ₩42,294 | ₩41,973 | ₩42,013 | -0.44% | 21.9만 |
|---|
| 2026.04.30 | ₩41,600 | ₩42,120 | ₩41,573 | ₩42,080 | +1.15% | 37.4만 |
|---|
| 2026.04.29 | ₩41,573 | ₩41,573 | ₩41,413 | ₩41,533 | -0.10% | 29.6만 |
|---|
| 2026.04.28 | ₩41,546 | ₩41,560 | ₩41,393 | ₩41,520 | -0.06% | 29.8만 |
|---|
| 2026.04.27 | ₩41,493 | ₩41,693 | ₩41,466 | ₩41,493 | 0.00% | 24만 |
|---|
| 2026.04.24 | ₩41,746 | ₩41,760 | ₩41,500 | ₩41,626 | -0.29% | 15.3만 |
|---|
| 2026.04.23 | ₩41,480 | ₩41,746 | ₩41,400 | ₩41,706 | +0.55% | 26.6만 |
|---|
| 2026.04.22 | ₩41,453 | ₩41,506 | ₩41,306 | ₩41,413 | -0.10% | 57.7만 |
|---|
| 2026.04.21 | ₩41,586 | ₩41,640 | ₩41,159 | ₩41,186 | -0.96% | 50.7만 |
|---|
| 2026.04.20 | ₩41,746 | ₩41,780 | ₩41,553 | ₩41,626 | -0.29% | 37.5만 |
|---|
| 2026.04.17 | ₩41,560 | ₩41,853 | ₩41,560 | ₩41,736 | +0.42% | 42.4만 |
|---|
| 2026.04.16 | ₩41,400 | ₩41,420 | ₩41,266 | ₩41,413 | +0.03% | 29.6만 |
|---|
| 2026.04.15 | ₩41,466 | ₩41,466 | ₩41,226 | ₩41,373 | -0.23% | 25.3만 |
|---|
| 2026.04.14 | ₩41,293 | ₩41,486 | ₩41,199 | ₩41,453 | +0.39% | 35.2만 |
|---|
| 2026.04.13 | ₩40,986 | ₩41,353 | ₩40,939 | ₩41,306 | +0.78% | 26.1만 |
|---|
| 2026.04.10 | ₩41,400 | ₩41,400 | ₩41,039 | ₩41,093 | -0.74% | 42.6만 |
|---|
| 2026.04.09 | ₩40,959 | ₩41,380 | ₩40,959 | ₩41,266 | +0.75% | 18.8만 |
|---|
| 2026.04.08 | ₩40,786 | ₩41,079 | ₩40,706 | ₩41,079 | +0.72% | 23.5만 |
|---|
| 2026.04.07 | ₩40,012 | ₩40,105 | ₩39,812 | ₩40,105 | +0.23% | 22.9만 |
|---|
| 2026.04.06 | ₩39,812 | ₩39,999 | ₩39,745 | ₩39,999 | +0.47% | 38.4만 |
|---|
| 2026.04.02 | ₩39,505 | ₩39,972 | ₩39,478 | ₩39,799 | +0.74% | 49.3만 |
|---|
| 2026.04.01 | ₩39,892 | ₩39,979 | ₩39,752 | ₩39,839 | -0.13% | 42.2만 |
|---|
| 2026.03.31 | ₩39,438 | ₩39,785 | ₩39,232 | ₩39,772 | +0.85% | 33.2만 |
|---|
| 2026.03.30 | ₩39,585 | ₩39,585 | ₩39,045 | ₩39,185 | -1.01% | 21.3만 |
|---|
| 2026.03.27 | ₩39,558 | ₩39,598 | ₩39,145 | ₩39,238 | -0.81% | 32.4만 |
|---|
| 2026.03.26 | ₩39,985 | ₩40,112 | ₩39,625 | ₩39,665 | -0.80% | 15.4만 |
|---|
| 2026.03.25 | ₩40,279 | ₩40,332 | ₩40,019 | ₩40,172 | -0.26% | 22.9만 |
|---|
| 2026.03.24 | ₩39,679 | ₩40,212 | ₩39,672 | ₩39,979 | +0.76% | 78.4만 |
|---|
| 2026.03.23 | ₩40,159 | ₩40,346 | ₩39,932 | ₩39,945 | -0.53% | 27.7만 |
|---|
| 2026.03.20 | ₩40,079 | ₩40,165 | ₩39,465 | ₩39,585 | -1.23% | 25.8만 |
|---|
| 2026.03.19 | ₩39,999 | ₩40,299 | ₩39,879 | ₩40,132 | +0.33% | 40.4만 |
|---|
| 2026.03.18 | ₩40,666 | ₩40,666 | ₩40,112 | ₩40,132 | -1.31% | 37.6만 |
|---|
| 2026.03.17 | ₩41,119 | ₩41,159 | ₩40,799 | ₩40,799 | -0.78% | 29.8만 |
|---|
| 2026.03.16 | ₩40,879 | ₩41,013 | ₩40,773 | ₩40,893 | +0.03% | 40.9만 |
|---|
| 2026.03.13 | ₩40,826 | ₩41,026 | ₩40,486 | ₩40,546 | -0.69% | 18.6만 |
|---|
| 2026.03.12 | ₩40,879 | ₩40,933 | ₩40,606 | ₩40,619 | -0.64% | 24.4만 |
|---|
| 2026.03.11 | ₩41,266 | ₩41,266 | ₩40,979 | ₩41,106 | -0.39% | 30.9만 |
|---|
| 2026.03.10 | ₩41,413 | ₩41,666 | ₩41,240 | ₩41,313 | -0.24% | 71.2만 |
|---|
| 2026.03.09 | ₩41,026 | ₩41,533 | ₩40,679 | ₩41,453 | +1.04% | 30.7만 |
|---|
| 2026.03.06 | ₩41,320 | ₩41,353 | ₩40,953 | ₩41,226 | -0.23% | 25만 |
|---|
| 2026.03.05 | ₩41,840 | ₩42,011 | ₩41,366 | ₩41,660 | -0.43% | 30.1만 |
|---|
| 2026.03.04 | ₩42,093 | ₩42,180 | ₩41,787 | ₩42,067 | -0.06% | 19.7만 |
|---|
| 2026.03.03 | ₩41,960 | ₩42,120 | ₩41,500 | ₩42,013 | +0.13% | 39.6만 |
|---|
| 2026.03.02 | ₩42,374 | ₩42,640 | ₩42,280 | ₩42,507 | +0.31% | 29.5만 |
|---|
| 2026.02.27 | ₩42,160 | ₩42,574 | ₩42,160 | ₩42,560 | +0.95% | 26.7만 |
|---|
| 2026.02.26 | ₩42,560 | ₩42,600 | ₩42,187 | ₩42,427 | -0.31% | 29.9만 |
|---|
| 2026.02.25 | ₩42,400 | ₩42,534 | ₩42,233 | ₩42,534 | +0.31% | 40.2만 |
|---|
| 2026.02.24 | ₩42,147 | ₩42,360 | ₩42,053 | ₩42,307 | +0.38% | 30.9만 |
|---|
| 2026.02.23 | ₩42,334 | ₩42,547 | ₩42,127 | ₩42,227 | -0.25% | 26.1만 |
|---|
| 2026.02.20 | ₩42,120 | ₩42,454 | ₩42,113 | ₩42,454 | +0.79% | 34.7만 |
|---|
| 2026.02.19 | ₩42,147 | ₩42,253 | ₩42,027 | ₩42,200 | +0.13% | 23.8만 |
|---|
| 2026.02.18 | ₩42,374 | ₩42,491 | ₩42,187 | ₩42,294 | -0.19% | 27.4만 |
|---|
| 2026.02.17 | ₩42,213 | ₩42,347 | ₩42,000 | ₩42,280 | +0.16% | 28.9만 |
|---|
| 2026.02.13 | ₩42,160 | ₩42,450 | ₩42,107 | ₩42,240 | +0.19% | 33.7만 |
|---|
| 2026.02.12 | ₩42,520 | ₩42,627 | ₩42,080 | ₩42,120 | -0.94% | 26.5만 |
|---|
| 2026.02.11 | ₩42,400 | ₩42,486 | ₩42,233 | ₩42,427 | +0.06% | 34.7만 |
|---|
| 2026.02.10 | ₩42,294 | ₩42,387 | ₩42,207 | ₩42,240 | -0.13% | 22.8만 |
|---|
| 2026.02.09 | ₩42,120 | ₩42,280 | ₩42,024 | ₩42,240 | +0.29% | 32.6만 |
|---|
| 2026.02.06 | ₩41,720 | ₩42,193 | ₩41,720 | ₩42,160 | +1.06% | 55.6만 |
|---|
| 2026.02.05 | ₩41,626 | ₩41,686 | ₩41,366 | ₩41,440 | -0.45% | 58.3만 |
|---|
| 2026.02.04 | ₩41,693 | ₩41,800 | ₩41,526 | ₩41,733 | +0.10% | 38.2만 |
|---|
| 2026.02.03 | ₩41,626 | ₩41,753 | ₩41,240 | ₩41,506 | -0.29% | 71.6만 |
|---|
| 2026.02.02 | ₩41,426 | ₩41,600 | ₩41,426 | ₩41,586 | +0.39% | 30.1만 |
|---|
| 2026.01.30 | ₩41,280 | ₩41,480 | ₩41,093 | ₩41,480 | +0.48% | 23.9만 |
|---|
| 2026.01.29 | ₩41,493 | ₩41,506 | ₩41,026 | ₩41,333 | -0.39% | 26.4만 |
|---|
| 2026.01.28 | ₩41,733 | ₩41,760 | ₩41,373 | ₩41,466 | -0.64% | 25.6만 |
|---|
| 2026.01.27 | ₩41,520 | ₩41,661 | ₩41,466 | ₩41,653 | +0.32% | 19.8만 |
|---|
| 2026.01.26 | ₩41,333 | ₩41,526 | ₩41,333 | ₩41,466 | +0.32% | 22.4만 |
|---|
| 2026.01.23 | ₩41,146 | ₩41,266 | ₩41,053 | ₩41,266 | +0.29% | 44.3만 |
|---|
| 2026.01.22 | ₩41,373 | ₩41,406 | ₩41,159 | ₩41,173 | -0.48% | 55.3만 |
|---|
| 2026.01.21 | ₩41,079 | ₩41,373 | ₩40,913 | ₩41,253 | +0.42% | 37.7만 |
|---|
| 2026.01.20 | ₩41,213 | ₩41,333 | ₩40,853 | ₩40,893 | -0.78% | 34.2만 |
|---|
| 2026.01.16 | ₩41,613 | ₩41,795 | ₩41,566 | ₩41,733 | +0.29% | 26.2만 |
|---|
| 2026.01.15 | ₩41,746 | ₩41,760 | ₩41,573 | ₩41,613 | -0.32% | 34.8만 |
|---|
| 2026.01.14 | ₩41,333 | ₩41,446 | ₩41,221 | ₩41,440 | +0.26% | 46.6만 |
|---|
| 2026.01.13 | ₩41,640 | ₩41,640 | ₩41,306 | ₩41,440 | -0.48% | 36.3만 |
|---|
| 2026.01.12 | ₩41,320 | ₩41,566 | ₩41,293 | ₩41,546 | +0.55% | 45.8만 |
|---|
| 2026.01.09 | ₩41,199 | ₩41,466 | ₩41,159 | ₩41,440 | +0.58% | 56.1만 |
|---|
| 2026.01.08 | ₩40,973 | ₩41,213 | ₩40,973 | ₩41,053 | +0.20% | 92.4만 |
|---|
| 2026.01.07 | ₩41,333 | ₩41,386 | ₩40,950 | ₩40,986 | -0.84% | 30.4만 |
|---|
| 2026.01.06 | ₩41,039 | ₩41,366 | ₩41,039 | ₩41,360 | +0.78% | 42.1만 |
|---|
| 2026.01.05 | ₩40,999 | ₩41,121 | ₩40,866 | ₩41,066 | +0.16% | 32.6만 |
|---|
| 2026.01.02 | ₩40,799 | ₩41,026 | ₩40,666 | ₩40,919 | +0.29% | 35.2만 |
|---|
| 2025.12.31 | ₩40,973 | ₩41,106 | ₩40,652 | ₩40,679 | -0.72% | 38.3만 |
|---|
| 2025.12.30 | ₩41,039 | ₩41,199 | ₩40,906 | ₩40,919 | -0.29% | 24.1만 |
|---|
| 2025.12.29 | ₩40,999 | ₩41,057 | ₩40,906 | ₩40,946 | -0.13% | 45.4만 |
|---|
| 2025.12.26 | ₩41,039 | ₩41,143 | ₩40,926 | ₩41,053 | +0.03% | 17.5만 |
|---|
| 2025.12.24 | ₩41,093 | ₩41,249 | ₩41,075 | ₩41,226 | +0.32% | 19.3만 |
|---|
| 2025.12.23 | ₩40,906 | ₩41,079 | ₩40,906 | ₩41,026 | +0.29% | 49.1만 |
|---|
| 2025.12.22 | ₩40,813 | ₩40,946 | ₩40,733 | ₩40,946 | +0.33% | 139.5만 |
|---|
| 2025.12.19 | ₩40,546 | ₩40,798 | ₩40,546 | ₩40,666 | +0.30% | 28만 |
|---|
| 2025.12.18 | ₩40,639 | ₩40,718 | ₩40,392 | ₩40,492 | -0.36% | 26.7만 |
|---|
| 2025.12.17 | ₩40,612 | ₩40,612 | ₩40,252 | ₩40,312 | -0.74% | 36.3만 |
|---|
| 2025.12.16 | ₩40,733 | ₩40,733 | ₩40,379 | ₩40,559 | -0.43% | 96.5만 |
|---|
| 2025.12.15 | ₩40,959 | ₩40,959 | ₩40,672 | ₩40,773 | -0.46% | 30.8만 |
|---|
| 2025.12.12 | ₩40,919 | ₩40,919 | ₩40,592 | ₩40,699 | -0.54% | 38.1만 |
|---|
| 2025.12.11 | ₩40,746 | ₩41,039 | ₩40,679 | ₩41,006 | +0.64% | 41.9만 |
|---|
| 2025.12.10 | ₩40,466 | ₩40,873 | ₩40,386 | ₩40,813 | +0.86% | 33.6만 |
|---|
| 2025.12.09 | ₩40,626 | ₩40,746 | ₩40,459 | ₩40,472 | -0.38% | 55.8만 |
|---|
| 2025.12.08 | ₩40,813 | ₩40,813 | ₩40,539 | ₩40,592 | -0.54% | 17.6만 |
|---|
| 2025.12.05 | ₩40,813 | ₩40,906 | ₩40,672 | ₩40,706 | -0.26% | 33.2만 |
|---|
| 2025.12.04 | ₩40,853 | ₩40,879 | ₩40,666 | ₩40,773 | -0.20% | 14.4만 |
|---|
| 2025.12.03 | ₩40,559 | ₩40,806 | ₩40,519 | ₩40,773 | +0.53% | 25.8만 |
|---|
| 2025.12.02 | ₩40,639 | ₩40,679 | ₩40,459 | ₩40,559 | -0.20% | 19.3만 |
|---|
| 2025.12.01 | ₩40,813 | ₩40,891 | ₩40,559 | ₩40,572 | -0.59% | 19.5만 |
|---|
| 2025.11.28 | ₩40,893 | ₩41,106 | ₩40,873 | ₩41,093 | +0.49% | 7.1만 |
|---|
| 2025.11.26 | ₩40,666 | ₩40,973 | ₩40,612 | ₩40,879 | +0.52% | 48.3만 |
|---|
| 2025.11.25 | ₩40,199 | ₩40,606 | ₩40,039 | ₩40,546 | +0.86% | 42.1만 |
|---|
| 2025.11.24 | ₩39,759 | ₩40,099 | ₩39,699 | ₩40,039 | +0.70% | 35.3만 |
|---|
| 2025.11.21 | ₩39,438 | ₩39,912 | ₩39,352 | ₩39,705 | +0.68% | 42.3만 |
|---|
| 2025.11.20 | ₩40,105 | ₩40,319 | ₩39,345 | ₩39,385 | -1.80% | 44.1만 |
|---|
| 2025.11.19 | ₩39,665 | ₩39,945 | ₩39,605 | ₩39,785 | +0.30% | 30.3만 |
|---|
| 2025.11.18 | ₩39,732 | ₩39,939 | ₩39,541 | ₩39,745 | +0.03% | 39.5만 |
|---|
| 2025.11.17 | ₩40,092 | ₩40,226 | ₩39,732 | ₩39,872 | -0.55% | 41만 |
|---|
| 2025.11.14 | ₩39,932 | ₩40,272 | ₩39,812 | ₩40,159 | +0.57% | 28.4만 |
|---|
| 2025.11.13 | ₩40,546 | ₩40,559 | ₩40,099 | ₩40,159 | -0.95% | 35.1만 |
|---|
| 2025.11.12 | ₩40,586 | ₩40,679 | ₩40,546 | ₩40,612 | +0.07% | 28.7만 |
|---|
| 2025.11.11 | ₩40,292 | ₩40,559 | ₩40,258 | ₩40,519 | +0.56% | 15.9만 |
|---|
| 2025.11.10 | ₩40,105 | ₩40,306 | ₩39,945 | ₩40,252 | +0.37% | 23.5만 |
|---|
| 2025.11.07 | ₩39,679 | ₩39,959 | ₩39,498 | ₩39,959 | +0.71% | 21.3만 |
|---|
| 2025.11.06 | ₩39,825 | ₩39,879 | ₩39,652 | ₩39,719 | -0.27% | 23.5만 |
|---|
| 2025.11.05 | ₩39,692 | ₩40,005 | ₩39,692 | ₩39,865 | +0.44% | 32.2만 |
|---|
| 2025.11.04 | ₩39,692 | ₩39,899 | ₩39,612 | ₩39,719 | +0.07% | 31.6만 |
|---|
| 2025.11.03 | ₩40,039 | ₩40,039 | ₩39,632 | ₩39,919 | -0.30% | 53.4만 |
|---|
| 2025.10.31 | ₩40,132 | ₩40,139 | ₩39,857 | ₩40,039 | -0.23% | 34.8만 |
|---|
| 2025.10.30 | ₩40,359 | ₩40,466 | ₩40,186 | ₩40,199 | -0.40% | 37.3만 |
|---|
| 2025.10.29 | ₩40,759 | ₩40,759 | ₩40,399 | ₩40,586 | -0.43% | 37.6만 |
|---|
| 2025.10.28 | ₩41,093 | ₩41,093 | ₩40,833 | ₩40,853 | -0.58% | 87.7만 |
|---|
| 2025.10.27 | ₩40,906 | ₩40,955 | ₩40,753 | ₩40,946 | +0.10% | 38.4만 |
|---|
| 2025.10.24 | ₩40,733 | ₩40,755 | ₩40,652 | ₩40,679 | -0.13% | 72.9만 |
|---|
| 2025.10.23 | ₩40,372 | ₩40,559 | ₩40,346 | ₩40,479 | +0.26% | 14.9만 |
|---|
| 2025.10.22 | ₩40,479 | ₩40,479 | ₩40,145 | ₩40,319 | -0.40% | 31만 |
|---|
| 2025.10.21 | ₩40,426 | ₩40,559 | ₩40,366 | ₩40,412 | -0.03% | 30만 |
|---|
| 2025.10.20 | ₩40,252 | ₩40,426 | ₩40,239 | ₩40,386 | +0.33% | 24.4만 |
|---|
| 2025.10.17 | ₩39,919 | ₩40,132 | ₩39,812 | ₩40,065 | +0.37% | 27.2만 |
|---|
| 2025.10.16 | ₩40,346 | ₩40,346 | ₩39,812 | ₩39,945 | -0.99% | 22.4만 |
|---|
| 2025.10.15 | ₩40,346 | ₩40,512 | ₩39,932 | ₩40,226 | -0.30% | 44.2만 |
|---|
| 2025.10.14 | ₩39,705 | ₩40,252 | ₩39,612 | ₩40,119 | +1.04% | 21.6만 |
|---|
| 2025.10.13 | ₩39,865 | ₩40,075 | ₩39,825 | ₩39,979 | +0.28% | 21.8만 |
|---|
| 2025.10.10 | ₩40,346 | ₩40,399 | ₩39,465 | ₩39,492 | -2.12% | 24.6만 |
|---|