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 | ₩32,280 | ₩32,293 | ₩32,265 | ₩32,265 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,307 | ₩32,320 | ₩32,240 | ₩32,320 | +0.04% | 1천 |
| 2026.10.07 | ₩32,287 | ₩32,344 | ₩32,287 | ₩32,325 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,307 | ₩32,320 | ₩32,267 | ₩32,293 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,427 | ₩32,427 | ₩32,287 | ₩32,287 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,307 | ₩32,307 | ₩32,200 | ₩32,287 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,280 | ₩32,280 | ₩32,227 | ₩32,240 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,360 | ₩32,360 | ₩32,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,287 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,307 | ₩32,340 | ₩32,307 | ₩32,340 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,347 | ₩32,360 | ₩32,280 | ₩32,280 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,280 | ₩32,400 | ₩32,280 | ₩32,304 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,293 | ₩32,392 | ₩32,200 | ₩32,303 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,347 | ₩32,347 | ₩32,293 | ₩32,338 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,387 | ₩32,387 | ₩32,333 | ₩32,360 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,333 | ₩32,403 | ₩32,333 | ₩32,367 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,333 | ₩32,400 | ₩32,333 | ₩32,394 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,320 | ₩32,375 | ₩32,227 | ₩32,375 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,280 | ₩32,374 | ₩32,240 | ₩32,308 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,320 | ₩32,320 | ₩32,146 | ₩32,260 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,387 | ₩32,427 | ₩32,307 | ₩32,347 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,233 | ₩32,307 | ₩32,227 | ₩32,307 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,267 | ₩32,347 | ₩32,206 | ₩32,240 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,227 | ₩32,320 | ₩32,200 | ₩32,300 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,307 | ₩32,307 | ₩32,213 | ₩32,253 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,387 | ₩32,387 | ₩32,176 | ₩32,287 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,253 | ₩32,253 | ₩32,173 | ₩32,240 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,200 | ₩32,243 | ₩32,160 | ₩32,160 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,280 | ₩32,280 | ₩32,173 | ₩32,200 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,213 | ₩32,307 | ₩32,213 | ₩32,273 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,106 | ₩32,200 | ₩32,106 | ₩32,153 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,120 | ₩32,307 | ₩32,066 | ₩32,200 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,153 | ₩32,240 | ₩32,093 | ₩32,153 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,267 | ₩32,293 | ₩32,106 | ₩32,206 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,200 | ₩32,253 | ₩32,106 | ₩32,166 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,186 | ₩32,293 | ₩32,186 | ₩32,293 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,267 | ₩32,267 | ₩32,186 | ₩32,253 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,146 | ₩32,280 | ₩32,053 | ₩32,166 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩32,013 | ₩32,186 | ₩32,013 | ₩32,133 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,066 | ₩32,146 | ₩32,013 | ₩32,083 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩32,013 | ₩32,106 | ₩32,013 | ₩32,106 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,133 | ₩32,180 | ₩32,053 | ₩32,073 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,079 | ₩32,165 | ₩32,027 | ₩32,165 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,066 | ₩32,093 | ₩32,019 | ₩32,019 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩32,013 | ₩32,106 | ₩32,013 | ₩32,066 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩32,026 | ₩32,033 | ₩31,919 | ₩32,033 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,173 | ₩32,173 | ₩31,879 | ₩32,019 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩31,999 | ₩32,093 | ₩31,966 | ₩32,001 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,066 | ₩32,066 | ₩31,972 | ₩31,972 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩31,999 | ₩32,053 | ₩31,799 | ₩31,919 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩31,959 | ₩32,053 | ₩31,959 | ₩32,013 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,919 | ₩32,053 | ₩31,903 | ₩32,015 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,879 | ₩31,999 | ₩31,852 | ₩31,886 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,892 | ₩31,892 | ₩31,673 | ₩31,805 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩31,986 | ₩32,066 | ₩31,966 | ₩31,966 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,946 | ₩32,053 | ₩31,919 | ₩31,919 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,932 | ₩32,013 | ₩31,932 | ₩31,999 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩31,999 | ₩32,039 | ₩31,999 | ₩32,026 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,932 | ₩32,039 | ₩31,932 | ₩32,026 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,852 | ₩32,053 | ₩31,852 | ₩32,006 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,919 | ₩31,919 | ₩31,879 | ₩31,882 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,906 | ₩31,959 | ₩31,852 | ₩31,852 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩31,959 | ₩31,986 | ₩31,959 | ₩31,972 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,932 | ₩31,932 | ₩31,865 | ₩31,912 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,906 | ₩31,906 | ₩31,839 | ₩31,892 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,919 | ₩31,919 | ₩31,872 | ₩31,872 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,732 | ₩31,912 | ₩31,732 | ₩31,912 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,932 | ₩31,932 | ₩31,680 | ₩31,799 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,839 | ₩31,919 | ₩31,812 | ₩31,812 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,892 | ₩31,919 | ₩31,725 | ₩31,845 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,932 | ₩31,999 | ₩31,892 | ₩31,946 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,825 | ₩31,892 | ₩31,784 | ₩31,784 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,799 | ₩32,013 | ₩31,772 | ₩31,865 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,799 | ₩31,934 | ₩31,799 | ₩31,812 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,892 | ₩31,892 | ₩31,879 | ₩31,879 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,732 | ₩31,959 | ₩31,732 | ₩31,845 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,839 | ₩31,892 | ₩31,678 | ₩31,772 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,759 | ₩31,946 | ₩31,759 | ₩31,865 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,946 | ₩31,946 | ₩31,825 | ₩31,873 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,093 | ₩32,093 | ₩31,912 | ₩31,912 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩32,039 | ₩32,079 | ₩31,959 | ₩31,966 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩32,027 | ₩32,027 | ₩31,959 | ₩32,013 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩31,959 | ₩31,959 | ₩31,865 | ₩31,959 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩32,039 | ₩32,039 | ₩31,839 | ₩31,959 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,825 | ₩31,939 | ₩31,772 | ₩31,939 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,892 | ₩32,013 | ₩31,892 | ₩31,951 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,946 | ₩32,026 | ₩31,892 | ₩31,919 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,919 | ₩32,013 | ₩31,844 | ₩31,892 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩32,013 | ₩32,013 | ₩31,799 | ₩31,892 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩31,986 | ₩32,039 | ₩31,932 | ₩31,993 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩31,999 | ₩32,039 | ₩31,972 | ₩31,993 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩32,013 | ₩32,013 | ₩31,959 | ₩31,959 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩32,013 | ₩32,026 | ₩31,952 | ₩31,999 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩32,026 | ₩32,026 | ₩31,946 | ₩32,013 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,879 | ₩32,025 | ₩31,879 | ₩31,999 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,919 | ₩32,053 | ₩31,892 | ₩31,970 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,859 | ₩31,906 | ₩31,859 | ₩31,865 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,906 | ₩31,906 | ₩31,805 | ₩31,812 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,879 | ₩31,879 | ₩31,692 | ₩31,799 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,772 | ₩31,906 | ₩31,708 | ₩31,839 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,839 | ₩31,839 | ₩31,705 | ₩31,805 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,785 | ₩31,876 | ₩31,779 | ₩31,839 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,812 | ₩31,812 | ₩31,690 | ₩31,725 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,892 | ₩31,892 | ₩31,718 | ₩31,825 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,799 | ₩31,892 | ₩31,799 | ₩31,841 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,585 | ₩31,865 | ₩31,585 | ₩31,800 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,718 | ₩31,759 | ₩31,665 | ₩31,698 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,518 | ₩31,772 | ₩31,518 | ₩31,725 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,518 | ₩31,571 | ₩31,438 | ₩31,571 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,585 | ₩31,665 | ₩31,464 | ₩31,611 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,558 | ₩31,558 | ₩31,511 | ₩31,518 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,491 | ₩31,571 | ₩31,397 | ₩31,478 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,491 | ₩31,491 | ₩31,384 | ₩31,397 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,471 | ₩31,478 | ₩31,471 | ₩31,478 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,384 | ₩31,491 | ₩31,304 | ₩31,397 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,411 | ₩31,545 | ₩31,411 | ₩31,478 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,665 | ₩31,665 | ₩31,504 | ₩31,545 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,424 | ₩31,585 | ₩31,424 | ₩31,492 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,531 | ₩31,543 | ₩31,424 | ₩31,498 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,571 | ₩31,611 | ₩31,503 | ₩31,524 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,665 | ₩31,665 | ₩31,498 | ₩31,498 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,558 | ₩31,652 | ₩31,558 | ₩31,645 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,638 | ₩31,665 | ₩31,598 | ₩31,630 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,585 | ₩31,585 | ₩31,424 | ₩31,524 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,611 | ₩31,611 | ₩31,598 | ₩31,598 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,551 | ₩31,645 | ₩31,551 | ₩31,611 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,478 | ₩31,638 | ₩31,404 | ₩31,638 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,478 | ₩31,545 | ₩31,471 | ₩31,471 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,611 | ₩31,611 | ₩31,458 | ₩31,538 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,478 | ₩31,598 | ₩31,344 | ₩31,518 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,304 | ₩31,397 | ₩31,170 | ₩31,305 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,170 | ₩31,331 | ₩31,117 | ₩31,224 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,184 | ₩31,290 | ₩31,103 | ₩31,170 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,090 | ₩31,264 | ₩31,063 | ₩31,197 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,090 | ₩31,184 | ₩31,090 | ₩31,184 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,090 | ₩31,197 | ₩30,956 | ₩31,090 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩31,050 | ₩31,170 | ₩31,050 | ₩31,063 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,184 | ₩31,184 | ₩31,050 | ₩31,050 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,118 | ₩31,118 | ₩31,007 | ₩31,097 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,230 | ₩31,230 | ₩30,996 | ₩31,103 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,250 | ₩31,317 | ₩31,117 | ₩31,210 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,110 | ₩31,210 | ₩31,023 | ₩31,103 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,863 | ₩31,290 | ₩30,863 | ₩31,210 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩31,023 | ₩31,023 | ₩31,012 | ₩31,012 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,184 | ₩31,184 | ₩30,996 | ₩31,083 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,130 | ₩31,130 | ₩30,889 | ₩30,996 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩31,027 | ₩31,027 | ₩30,903 | ₩30,983 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩31,019 | ₩31,184 | ₩31,019 | ₩31,056 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,063 | ₩31,063 | ₩31,063 | ₩31,063 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,143 | ₩31,210 | ₩31,036 | ₩31,036 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,903 | ₩31,050 | ₩30,883 | ₩30,990 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,931 | ₩31,090 | ₩30,931 | ₩30,949 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩30,956 | ₩31,023 | ₩30,843 | ₩30,843 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,943 | ₩30,949 | ₩30,836 | ₩30,949 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,929 | ₩30,929 | ₩30,796 | ₩30,809 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩31,036 | ₩31,050 | ₩30,923 | ₩31,043 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,277 | ₩31,290 | ₩31,163 | ₩31,265 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,264 | ₩31,264 | ₩31,145 | ₩31,230 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,250 | ₩31,317 | ₩31,217 | ₩31,221 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩30,972 | ₩31,184 | ₩30,972 | ₩31,123 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,090 | ₩31,197 | ₩31,063 | ₩31,063 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,896 | ₩30,929 | ₩30,852 | ₩30,909 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩30,956 | ₩31,010 | ₩30,892 | ₩30,936 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩31,010 | ₩31,090 | ₩30,929 | ₩31,010 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩30,999 | ₩31,004 | ₩30,903 | ₩30,996 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩30,996 | ₩31,016 | ₩30,944 | ₩31,016 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩31,030 | ₩31,077 | ₩30,970 | ₩31,023 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩30,956 | ₩31,063 | ₩30,836 | ₩31,016 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,889 | ₩30,956 | ₩30,889 | ₩30,943 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,876 | ₩30,956 | ₩30,782 | ₩30,869 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,715 | ₩30,929 | ₩30,715 | ₩30,782 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,849 | ₩30,849 | ₩30,677 | ₩30,749 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,756 | ₩30,876 | ₩30,689 | ₩30,782 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,721 | ₩30,789 | ₩30,721 | ₩30,782 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,756 | ₩30,876 | ₩30,756 | ₩30,809 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,675 | ₩30,863 | ₩30,649 | ₩30,742 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,822 | ₩30,822 | ₩30,702 | ₩30,736 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,863 | ₩30,863 | ₩30,757 | ₩30,809 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,756 | ₩30,876 | ₩30,756 | ₩30,876 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,635 | ₩30,756 | ₩30,635 | ₩30,756 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,609 | ₩30,796 | ₩30,609 | ₩30,702 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,595 | ₩30,675 | ₩30,595 | ₩30,675 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,756 | ₩30,756 | ₩30,654 | ₩30,662 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,754 | ₩30,756 | ₩30,622 | ₩30,689 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,661 | ₩30,742 | ₩30,542 | ₩30,615 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,595 | ₩30,669 | ₩30,595 | ₩30,669 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,475 | ₩30,576 | ₩30,475 | ₩30,576 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,635 | ₩30,635 | ₩30,568 | ₩30,634 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,502 | ₩30,572 | ₩30,502 | ₩30,568 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,502 | ₩30,548 | ₩30,475 | ₩30,548 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,635 | ₩30,635 | ₩30,421 | ₩30,548 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,475 | ₩30,508 | ₩30,421 | ₩30,508 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,515 | ₩30,635 | ₩30,475 | ₩30,555 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,582 | ₩30,642 | ₩30,582 | ₩30,622 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,595 | ₩30,702 | ₩30,588 | ₩30,588 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,448 | ₩30,662 | ₩30,448 | ₩30,542 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,435 | ₩30,595 | ₩30,354 | ₩30,475 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,515 | ₩30,567 | ₩30,515 | ₩30,542 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,508 | ₩30,622 | ₩30,472 | ₩30,555 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,412 | ₩30,475 | ₩30,381 | ₩30,475 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,435 | ₩30,542 | ₩30,368 | ₩30,435 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,354 | ₩30,475 | ₩30,330 | ₩30,348 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,324 | ₩30,352 | ₩30,324 | ₩30,352 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,461 | ₩30,461 | ₩30,298 | ₩30,341 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,288 | ₩30,334 | ₩30,154 | ₩30,334 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,326 | ₩30,435 | ₩30,194 | ₩30,314 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,281 | ₩30,281 | ₩30,281 | ₩30,281 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,368 | ₩30,368 | ₩30,140 | ₩30,227 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,288 | ₩30,368 | ₩30,288 | ₩30,294 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,314 | ₩30,314 | ₩30,207 | ₩30,207 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,314 | ₩30,314 | ₩30,169 | ₩30,202 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,354 | ₩30,354 | ₩30,047 | ₩30,161 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,214 | ₩30,214 | ₩30,214 | ₩30,214 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,221 | ₩30,221 | ₩30,120 | ₩30,120 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,161 | ₩30,161 | ₩30,161 | ₩30,161 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,247 | ₩30,288 | ₩30,167 | ₩30,167 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,354 | ₩30,354 | ₩30,161 | ₩30,161 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,217 | ₩30,217 | ₩30,087 | ₩30,187 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,247 | ₩30,301 | ₩30,214 | ₩30,214 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,087 | ₩30,274 | ₩30,087 | ₩30,181 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩30,000 | ₩30,120 | ₩29,940 | ₩30,120 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩30,007 | ₩30,020 | ₩30,007 | ₩30,020 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩29,967 | ₩30,087 | ₩29,948 | ₩30,000 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩29,967 | ₩30,100 | ₩29,900 | ₩29,993 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,886 | ₩30,154 | ₩29,886 | ₩30,028 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,953 | ₩30,071 | ₩29,953 | ₩30,007 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,074 | ₩30,074 | ₩30,007 | ₩30,013 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩30,007 | ₩30,047 | ₩30,007 | ₩30,013 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩30,047 | ₩30,047 | ₩30,047 | ₩30,047 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩29,993 | ₩30,034 | ₩29,940 | ₩29,960 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,940 | ₩30,070 | ₩29,940 | ₩30,000 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩29,967 | ₩30,048 | ₩29,967 | ₩30,027 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩30,020 | ₩30,100 | ₩30,020 | ₩30,028 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,886 | ₩29,973 | ₩29,886 | ₩29,973 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,892 | ₩29,892 | ₩29,890 | ₩29,890 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,920 | ₩29,920 | ₩29,920 | ₩29,920 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,953 | ₩30,034 | ₩29,953 | ₩30,034 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,087 | ₩30,087 | ₩30,013 | ₩30,013 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,087 | ₩30,087 | ₩30,067 | ₩30,067 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩29,993 | ₩30,047 | ₩29,993 | ₩30,047 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,087 | ₩30,087 | ₩29,940 | ₩29,973 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,833 | ₩30,007 | ₩29,820 | ₩29,838 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,906 | ₩29,916 | ₩29,906 | ₩29,906 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,909 | ₩29,909 | ₩29,900 | ₩29,900 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩30,007 | ₩30,013 | ₩30,007 | ₩30,013 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,060 | ₩30,060 | ₩29,860 | ₩29,893 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,953 | ₩29,953 | ₩29,953 | ₩29,953 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,889 | ₩29,889 | ₩29,860 | ₩29,860 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,820 | ₩29,906 | ₩29,820 | ₩29,906 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,841 | ₩29,886 | ₩29,821 | ₩29,853 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,913 | ₩29,913 | ₩29,853 | ₩29,853 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,820 | ₩29,880 | ₩29,820 | ₩29,880 | +0.20% | 1.8천 |
|---|