시장 데이터를 불러오는 중
전체 종목
Conductor Global Equity Value ETF 과거 주가
Conductor Global Equity Value ETF · CGV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Conductor Global Equity Value ETF · CGV · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,989 | ₩21,327 | ₩20,989 | ₩21,307 | +1.51% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩21,280 | ₩21,347 | ₩20,811 | ₩21,044 | -1.11% | 6.7만 |
| 2026.09.21–2026.09.25 | ₩21,575 | ₩21,615 | ₩21,173 | ₩21,390 | -0.86% | 9.6만 |
| 2026.09.14–2026.09.18 | ₩21,508 | ₩21,602 | ₩21,387 | ₩21,481 | -0.12% | 7.4만 |
| 2026.09.08–2026.09.11 | ₩21,749 | ₩21,857 | ₩21,512 | ₩21,638 | -0.51% | 20.8만 |
| 2026.08.31–2026.09.04 | ₩21,870 | ₩21,964 | ₩21,629 | ₩21,912 | +0.19% | 13.9만 |
| 2026.08.24–2026.08.28 | ₩21,790 | ₩21,951 | ₩21,669 | ₩21,760 | -0.14% | 20.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,857 |
| ₩21,554 |
| ₩21,803 |
| +0.06% |
| 5.7만 |
| 2026.08.10–2026.08.14 | ₩21,440 | ₩21,723 | ₩21,428 | ₩21,716 | +1.29% | 5.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,864 | ₩21,588 | ₩20,811 | ₩21,540 | +3.24% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,811 | ₩20,953 | ₩20,414 | ₩20,777 | -0.16% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,496 | ₩20,918 | ₩20,421 | ₩20,831 | +1.64% | 6.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩20,623 | ₩20,784 | ₩20,449 | ₩20,549 | -0.36% | 5.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩20,985 | ₩21,059 | ₩20,476 | ₩20,669 | -1.51% | 6.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,690 | ₩21,025 | ₩20,663 | ₩20,883 | +0.93% | 6.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,320 | ₩21,347 | ₩20,757 | ₩20,972 | -1.64% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,816 | ₩21,830 | ₩21,414 | ₩21,428 | -1.78% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,240 | ₩21,588 | ₩20,878 | ₩21,515 | +1.29% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,897 | ₩22,165 | ₩21,092 | ₩21,103 | -3.63% | 6.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,111 | ₩22,111 | ₩21,709 | ₩22,044 | -0.30% | 3.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩21,951 | ₩21,977 | ₩21,562 | ₩21,642 | -1.41% | 45.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩22,701 | ₩22,755 | ₩22,044 | ₩22,145 | -2.45% | 10.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,024 | ₩22,594 | ₩21,830 | ₩22,547 | +2.37% | 6.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,951 | ₩22,178 | ₩21,682 | ₩22,054 | +0.47% | 6.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩21,870 | ₩22,018 | ₩21,680 | ₩21,842 | -0.13% | 22.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,521 | ₩21,991 | ₩21,441 | ₩21,897 | +1.74% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,918 | ₩21,642 | ₩20,744 | ₩21,588 | +3.21% | 29.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,288 | ₩21,133 | ₩20,142 | ₩20,945 | +3.24% | 10.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,194 | ₩20,657 | ₩20,167 | ₩20,422 | +1.13% | 4.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,583 | ₩20,918 | ₩19,986 | ₩20,073 | -2.48% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,824 | ₩21,575 | ₩20,498 | ₩20,516 | -1.48% | 7.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩22,601 | ₩22,661 | ₩21,052 | ₩21,267 | -5.90% | 7.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,366 | ₩22,869 | ₩22,286 | ₩22,845 | +2.14% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,897 | ₩22,366 | ₩21,897 | ₩22,366 | +2.14% | 56.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,790 | ₩22,232 | ₩21,790 | ₩22,085 | +1.35% | 11.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩21,039 | ₩21,548 | ₩21,025 | ₩21,548 | +2.42% | 24.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩21,588 | ₩21,803 | ₩21,220 | ₩21,247 | -1.58% | 5만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,744 | ₩21,495 | ₩20,720 | ₩21,454 | +3.43% | 5.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,556 | ₩20,781 | ₩20,545 | ₩20,744 | +0.91% | 6.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,020 | ₩20,476 | ₩19,993 | ₩20,414 | +1.97% | 5.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,751 | ₩19,886 | ₩19,684 | ₩19,886 | +0.68% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,778 | ₩20,046 | ₩19,778 | ₩19,979 | +1.02% | 10.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,154 | ₩20,154 | ₩19,656 | ₩19,671 | -2.40% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,912 | ₩20,127 | ₩19,805 | ₩20,048 | +0.68% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,886 | ₩19,993 | ₩19,805 | ₩19,926 | +0.20% | 2.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,229 | ₩19,812 | ₩19,229 | ₩19,812 | +3.03% | 2.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,564 | ₩19,592 | ₩19,001 | ₩19,182 | -1.95% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,497 | ₩19,725 | ₩19,483 | ₩19,597 | +0.52% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,322 | ₩19,336 | ₩19,108 | ₩19,310 | -0.06% | 22만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,444 | ₩19,517 | ₩19,255 | ₩19,309 | -0.70% | 9.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,416 | ₩19,477 | ₩19,161 | ₩19,403 | -0.07% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,309 | ₩19,497 | ₩19,094 | ₩19,419 | +0.57% | 4.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,242 | ₩19,242 | ₩18,974 | ₩18,983 | -1.34% | 2.6천 |
|---|