시장 데이터를 불러오는 중
전체 종목
VanEck China Bond ETF 과거 주가
VanEck China Bond ETF · CBON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck China Bond ETF · CBON · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,348 | ₩32,361 | ₩32,333 | ₩32,333 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,375 | ₩32,388 | ₩32,308 | ₩32,388 | +0.04% | 1천 |
| 2026.10.07 | ₩32,355 | ₩32,412 | ₩32,355 | ₩32,394 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,375 | ₩32,388 | ₩32,335 | ₩32,361 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,495 | ₩32,495 | ₩32,355 | ₩32,355 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,375 | ₩32,375 | ₩32,268 | ₩32,355 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,348 | ₩32,348 | ₩32,294 | ₩32,308 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,428 | ₩32,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,355 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,375 | ₩32,408 | ₩32,375 | ₩32,408 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,415 | ₩32,428 | ₩32,348 | ₩32,348 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,348 | ₩32,469 | ₩32,348 | ₩32,372 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,361 | ₩32,461 | ₩32,268 | ₩32,371 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,415 | ₩32,415 | ₩32,361 | ₩32,406 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,455 | ₩32,455 | ₩32,402 | ₩32,428 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,402 | ₩32,471 | ₩32,402 | ₩32,435 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,402 | ₩32,469 | ₩32,402 | ₩32,462 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,388 | ₩32,443 | ₩32,294 | ₩32,443 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,348 | ₩32,442 | ₩32,308 | ₩32,376 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,388 | ₩32,388 | ₩32,214 | ₩32,328 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,455 | ₩32,495 | ₩32,375 | ₩32,415 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,301 | ₩32,375 | ₩32,294 | ₩32,375 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,335 | ₩32,415 | ₩32,274 | ₩32,308 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,294 | ₩32,388 | ₩32,268 | ₩32,368 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,375 | ₩32,375 | ₩32,281 | ₩32,321 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,455 | ₩32,455 | ₩32,244 | ₩32,355 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,321 | ₩32,321 | ₩32,241 | ₩32,308 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,268 | ₩32,311 | ₩32,227 | ₩32,227 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,348 | ₩32,348 | ₩32,241 | ₩32,268 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,281 | ₩32,375 | ₩32,281 | ₩32,341 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,174 | ₩32,268 | ₩32,174 | ₩32,221 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,187 | ₩32,375 | ₩32,134 | ₩32,268 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,221 | ₩32,308 | ₩32,160 | ₩32,221 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,335 | ₩32,361 | ₩32,174 | ₩32,274 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,268 | ₩32,321 | ₩32,174 | ₩32,234 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,254 | ₩32,361 | ₩32,254 | ₩32,361 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,335 | ₩32,335 | ₩32,254 | ₩32,321 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,214 | ₩32,348 | ₩32,120 | ₩32,234 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩32,080 | ₩32,254 | ₩32,080 | ₩32,201 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,134 | ₩32,214 | ₩32,080 | ₩32,151 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩32,080 | ₩32,174 | ₩32,080 | ₩32,174 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,201 | ₩32,248 | ₩32,120 | ₩32,140 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,147 | ₩32,233 | ₩32,095 | ₩32,233 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,134 | ₩32,160 | ₩32,087 | ₩32,087 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩32,080 | ₩32,174 | ₩32,080 | ₩32,134 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩32,093 | ₩32,100 | ₩31,986 | ₩32,100 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,241 | ₩32,241 | ₩31,946 | ₩32,087 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩32,067 | ₩32,160 | ₩32,033 | ₩32,068 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,134 | ₩32,134 | ₩32,040 | ₩32,040 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩32,067 | ₩32,120 | ₩31,866 | ₩31,986 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩32,026 | ₩32,120 | ₩32,026 | ₩32,080 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,986 | ₩32,120 | ₩31,970 | ₩32,083 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,946 | ₩32,067 | ₩31,919 | ₩31,953 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,959 | ₩31,959 | ₩31,740 | ₩31,872 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩32,053 | ₩32,134 | ₩32,033 | ₩32,033 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩32,013 | ₩32,120 | ₩31,986 | ₩31,986 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩32,000 | ₩32,080 | ₩32,000 | ₩32,067 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩32,067 | ₩32,107 | ₩32,067 | ₩32,093 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩32,000 | ₩32,107 | ₩32,000 | ₩32,093 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,919 | ₩32,120 | ₩31,919 | ₩32,073 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,986 | ₩31,986 | ₩31,946 | ₩31,949 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,973 | ₩32,026 | ₩31,919 | ₩31,919 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩32,026 | ₩32,053 | ₩32,026 | ₩32,040 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩32,000 | ₩32,000 | ₩31,933 | ₩31,980 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,973 | ₩31,973 | ₩31,906 | ₩31,959 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,986 | ₩31,986 | ₩31,939 | ₩31,939 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,799 | ₩31,980 | ₩31,799 | ₩31,980 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩32,000 | ₩32,000 | ₩31,746 | ₩31,866 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,906 | ₩31,986 | ₩31,879 | ₩31,879 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,959 | ₩31,986 | ₩31,792 | ₩31,913 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩32,000 | ₩32,067 | ₩31,959 | ₩32,013 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,892 | ₩31,959 | ₩31,851 | ₩31,851 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,866 | ₩32,080 | ₩31,839 | ₩31,933 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,866 | ₩32,001 | ₩31,866 | ₩31,879 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,959 | ₩31,959 | ₩31,946 | ₩31,946 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,799 | ₩32,026 | ₩31,799 | ₩31,913 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,906 | ₩31,959 | ₩31,745 | ₩31,839 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,825 | ₩32,013 | ₩31,825 | ₩31,933 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩32,013 | ₩32,013 | ₩31,892 | ₩31,941 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,160 | ₩32,160 | ₩31,980 | ₩31,980 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩32,107 | ₩32,147 | ₩32,026 | ₩32,033 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩32,095 | ₩32,095 | ₩32,026 | ₩32,080 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩32,026 | ₩32,026 | ₩31,933 | ₩32,026 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩32,107 | ₩32,107 | ₩31,906 | ₩32,026 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,892 | ₩32,006 | ₩31,839 | ₩32,006 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,959 | ₩32,080 | ₩31,959 | ₩32,018 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩32,013 | ₩32,093 | ₩31,959 | ₩31,986 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,986 | ₩32,080 | ₩31,911 | ₩31,959 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩32,080 | ₩32,080 | ₩31,866 | ₩31,959 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩32,053 | ₩32,107 | ₩32,000 | ₩32,060 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩32,067 | ₩32,107 | ₩32,040 | ₩32,060 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩32,080 | ₩32,080 | ₩32,026 | ₩32,026 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩32,080 | ₩32,093 | ₩32,020 | ₩32,067 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩32,093 | ₩32,093 | ₩32,013 | ₩32,080 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,946 | ₩32,092 | ₩31,946 | ₩32,067 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,986 | ₩32,120 | ₩31,959 | ₩32,037 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,926 | ₩31,973 | ₩31,926 | ₩31,933 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,973 | ₩31,973 | ₩31,872 | ₩31,879 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,946 | ₩31,946 | ₩31,758 | ₩31,866 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,839 | ₩31,973 | ₩31,775 | ₩31,906 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,906 | ₩31,906 | ₩31,772 | ₩31,872 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,852 | ₩31,943 | ₩31,846 | ₩31,906 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,879 | ₩31,879 | ₩31,757 | ₩31,792 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,959 | ₩31,959 | ₩31,785 | ₩31,892 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,866 | ₩31,959 | ₩31,866 | ₩31,909 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,651 | ₩31,933 | ₩31,651 | ₩31,867 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,785 | ₩31,825 | ₩31,732 | ₩31,765 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,584 | ₩31,839 | ₩31,584 | ₩31,792 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,584 | ₩31,638 | ₩31,504 | ₩31,638 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,651 | ₩31,732 | ₩31,531 | ₩31,678 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,624 | ₩31,624 | ₩31,578 | ₩31,584 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,557 | ₩31,638 | ₩31,464 | ₩31,544 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,557 | ₩31,557 | ₩31,450 | ₩31,464 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,537 | ₩31,544 | ₩31,537 | ₩31,544 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,450 | ₩31,557 | ₩31,370 | ₩31,464 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,477 | ₩31,611 | ₩31,477 | ₩31,544 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,732 | ₩31,732 | ₩31,571 | ₩31,611 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,490 | ₩31,651 | ₩31,490 | ₩31,559 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,598 | ₩31,610 | ₩31,490 | ₩31,564 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,638 | ₩31,678 | ₩31,570 | ₩31,591 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,732 | ₩31,732 | ₩31,564 | ₩31,564 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,624 | ₩31,718 | ₩31,624 | ₩31,712 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,705 | ₩31,732 | ₩31,665 | ₩31,697 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,651 | ₩31,651 | ₩31,490 | ₩31,591 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,678 | ₩31,678 | ₩31,665 | ₩31,665 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,618 | ₩31,712 | ₩31,618 | ₩31,678 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,544 | ₩31,705 | ₩31,470 | ₩31,705 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,544 | ₩31,611 | ₩31,537 | ₩31,537 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,678 | ₩31,678 | ₩31,524 | ₩31,604 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,544 | ₩31,665 | ₩31,410 | ₩31,584 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,370 | ₩31,464 | ₩31,236 | ₩31,371 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,236 | ₩31,397 | ₩31,182 | ₩31,289 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,249 | ₩31,356 | ₩31,169 | ₩31,236 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,155 | ₩31,330 | ₩31,129 | ₩31,263 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,155 | ₩31,249 | ₩31,155 | ₩31,249 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,155 | ₩31,263 | ₩31,021 | ₩31,155 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩31,115 | ₩31,236 | ₩31,115 | ₩31,129 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,249 | ₩31,249 | ₩31,115 | ₩31,115 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,184 | ₩31,184 | ₩31,072 | ₩31,162 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,296 | ₩31,296 | ₩31,062 | ₩31,169 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,316 | ₩31,383 | ₩31,182 | ₩31,276 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,176 | ₩31,276 | ₩31,088 | ₩31,169 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,928 | ₩31,356 | ₩30,928 | ₩31,276 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩31,088 | ₩31,088 | ₩31,078 | ₩31,078 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,249 | ₩31,249 | ₩31,062 | ₩31,149 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,196 | ₩31,196 | ₩30,954 | ₩31,062 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩31,092 | ₩31,092 | ₩30,968 | ₩31,048 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩31,084 | ₩31,249 | ₩31,084 | ₩31,122 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,209 | ₩31,276 | ₩31,102 | ₩31,102 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,968 | ₩31,115 | ₩30,948 | ₩31,055 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,996 | ₩31,155 | ₩30,996 | ₩31,015 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩31,021 | ₩31,088 | ₩30,908 | ₩30,908 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩31,008 | ₩31,015 | ₩30,901 | ₩31,015 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,995 | ₩30,995 | ₩30,861 | ₩30,874 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩31,102 | ₩31,115 | ₩30,988 | ₩31,109 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,343 | ₩31,356 | ₩31,229 | ₩31,331 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,330 | ₩31,330 | ₩31,210 | ₩31,296 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,316 | ₩31,383 | ₩31,283 | ₩31,287 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩31,038 | ₩31,249 | ₩31,038 | ₩31,189 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,155 | ₩31,263 | ₩31,129 | ₩31,129 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,961 | ₩30,995 | ₩30,917 | ₩30,975 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩31,021 | ₩31,075 | ₩30,957 | ₩31,001 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩31,075 | ₩31,155 | ₩30,995 | ₩31,075 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩31,064 | ₩31,070 | ₩30,968 | ₩31,062 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩31,062 | ₩31,082 | ₩31,009 | ₩31,082 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩31,095 | ₩31,142 | ₩31,035 | ₩31,088 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩31,021 | ₩31,129 | ₩30,901 | ₩31,082 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,954 | ₩31,021 | ₩30,954 | ₩31,008 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,941 | ₩31,021 | ₩30,847 | ₩30,934 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,780 | ₩30,995 | ₩30,780 | ₩30,847 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,914 | ₩30,914 | ₩30,741 | ₩30,814 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,820 | ₩30,941 | ₩30,753 | ₩30,847 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,786 | ₩30,854 | ₩30,786 | ₩30,847 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,820 | ₩30,941 | ₩30,820 | ₩30,874 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,740 | ₩30,928 | ₩30,713 | ₩30,807 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,887 | ₩30,887 | ₩30,767 | ₩30,800 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,928 | ₩30,928 | ₩30,822 | ₩30,874 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,820 | ₩30,941 | ₩30,820 | ₩30,941 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,700 | ₩30,820 | ₩30,700 | ₩30,820 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,673 | ₩30,861 | ₩30,673 | ₩30,767 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,660 | ₩30,740 | ₩30,660 | ₩30,740 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,820 | ₩30,820 | ₩30,719 | ₩30,727 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,819 | ₩30,820 | ₩30,686 | ₩30,753 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,725 | ₩30,807 | ₩30,606 | ₩30,680 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,660 | ₩30,733 | ₩30,660 | ₩30,733 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,539 | ₩30,641 | ₩30,539 | ₩30,641 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,700 | ₩30,700 | ₩30,633 | ₩30,699 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,566 | ₩30,637 | ₩30,566 | ₩30,633 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,566 | ₩30,613 | ₩30,539 | ₩30,613 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,700 | ₩30,700 | ₩30,485 | ₩30,613 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,539 | ₩30,573 | ₩30,485 | ₩30,573 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,579 | ₩30,700 | ₩30,539 | ₩30,619 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,646 | ₩30,707 | ₩30,646 | ₩30,686 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,660 | ₩30,767 | ₩30,653 | ₩30,653 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,512 | ₩30,727 | ₩30,512 | ₩30,606 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,499 | ₩30,660 | ₩30,418 | ₩30,539 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,579 | ₩30,632 | ₩30,579 | ₩30,606 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,573 | ₩30,686 | ₩30,536 | ₩30,619 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,476 | ₩30,539 | ₩30,445 | ₩30,539 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,499 | ₩30,606 | ₩30,432 | ₩30,499 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,418 | ₩30,539 | ₩30,394 | ₩30,412 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,388 | ₩30,416 | ₩30,388 | ₩30,416 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,526 | ₩30,526 | ₩30,362 | ₩30,405 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,351 | ₩30,398 | ₩30,217 | ₩30,398 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,390 | ₩30,499 | ₩30,258 | ₩30,378 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,432 | ₩30,432 | ₩30,204 | ₩30,291 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,351 | ₩30,432 | ₩30,351 | ₩30,358 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,378 | ₩30,378 | ₩30,271 | ₩30,271 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,378 | ₩30,378 | ₩30,232 | ₩30,266 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,418 | ₩30,418 | ₩30,110 | ₩30,224 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,284 | ₩30,284 | ₩30,184 | ₩30,184 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,311 | ₩30,351 | ₩30,231 | ₩30,231 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,418 | ₩30,418 | ₩30,224 | ₩30,224 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,280 | ₩30,280 | ₩30,150 | ₩30,251 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,311 | ₩30,365 | ₩30,278 | ₩30,278 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,150 | ₩30,338 | ₩30,150 | ₩30,244 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩30,063 | ₩30,184 | ₩30,003 | ₩30,184 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩30,070 | ₩30,083 | ₩30,070 | ₩30,083 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩30,030 | ₩30,150 | ₩30,011 | ₩30,063 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩30,030 | ₩30,164 | ₩29,963 | ₩30,057 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,949 | ₩30,217 | ₩29,949 | ₩30,091 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩30,016 | ₩30,134 | ₩30,016 | ₩30,070 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,137 | ₩30,137 | ₩30,070 | ₩30,077 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩30,070 | ₩30,110 | ₩30,070 | ₩30,077 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩30,057 | ₩30,097 | ₩30,003 | ₩30,023 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩30,003 | ₩30,133 | ₩30,003 | ₩30,063 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩30,030 | ₩30,112 | ₩30,030 | ₩30,090 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩30,083 | ₩30,164 | ₩30,083 | ₩30,091 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,949 | ₩30,037 | ₩29,949 | ₩30,037 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,955 | ₩29,955 | ₩29,953 | ₩29,953 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,016 | ₩30,097 | ₩30,016 | ₩30,097 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,150 | ₩30,150 | ₩30,077 | ₩30,077 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,150 | ₩30,150 | ₩30,130 | ₩30,130 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩30,057 | ₩30,110 | ₩30,057 | ₩30,110 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,150 | ₩30,150 | ₩30,003 | ₩30,037 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,896 | ₩30,070 | ₩29,882 | ₩29,901 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,970 | ₩29,979 | ₩29,970 | ₩29,970 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,972 | ₩29,972 | ₩29,963 | ₩29,963 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩30,070 | ₩30,077 | ₩30,070 | ₩30,077 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,124 | ₩30,124 | ₩29,923 | ₩29,956 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,952 | ₩29,952 | ₩29,923 | ₩29,923 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,882 | ₩29,970 | ₩29,882 | ₩29,970 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,904 | ₩29,949 | ₩29,884 | ₩29,916 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,976 | ₩29,976 | ₩29,916 | ₩29,916 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,882 | ₩29,943 | ₩29,882 | ₩29,943 | +0.20% | 1.8천 |
|---|