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 | ₩32,200 | ₩32,213 | ₩32,185 | ₩32,185 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,227 | ₩32,240 | ₩32,160 | ₩32,240 | +0.04% | 1천 |
| 2026.10.07 | ₩32,207 | ₩32,264 | ₩32,207 | ₩32,245 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,227 | ₩32,240 | ₩32,187 | ₩32,213 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,347 | ₩32,347 | ₩32,207 | ₩32,207 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,227 | ₩32,227 | ₩32,120 | ₩32,207 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,200 | ₩32,200 | ₩32,147 | ₩32,160 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,280 | ₩32,280 | ₩32,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,207 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,227 | ₩32,260 | ₩32,227 | ₩32,260 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,267 | ₩32,280 | ₩32,200 | ₩32,200 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,200 | ₩32,320 | ₩32,200 | ₩32,224 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,213 | ₩32,312 | ₩32,120 | ₩32,223 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,267 | ₩32,267 | ₩32,213 | ₩32,257 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,307 | ₩32,307 | ₩32,253 | ₩32,280 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,253 | ₩32,323 | ₩32,253 | ₩32,287 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,253 | ₩32,320 | ₩32,253 | ₩32,313 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,240 | ₩32,295 | ₩32,147 | ₩32,295 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,200 | ₩32,293 | ₩32,160 | ₩32,228 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,240 | ₩32,240 | ₩32,066 | ₩32,180 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,307 | ₩32,347 | ₩32,227 | ₩32,267 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,153 | ₩32,227 | ₩32,147 | ₩32,227 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,187 | ₩32,267 | ₩32,126 | ₩32,160 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,147 | ₩32,240 | ₩32,120 | ₩32,220 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,227 | ₩32,227 | ₩32,133 | ₩32,173 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,307 | ₩32,307 | ₩32,096 | ₩32,207 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,173 | ₩32,173 | ₩32,093 | ₩32,160 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,120 | ₩32,163 | ₩32,080 | ₩32,080 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,200 | ₩32,200 | ₩32,093 | ₩32,120 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,133 | ₩32,227 | ₩32,133 | ₩32,193 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,026 | ₩32,120 | ₩32,026 | ₩32,073 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,040 | ₩32,227 | ₩31,986 | ₩32,120 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,073 | ₩32,160 | ₩32,013 | ₩32,073 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,187 | ₩32,213 | ₩32,026 | ₩32,126 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,120 | ₩32,173 | ₩32,026 | ₩32,086 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,106 | ₩32,213 | ₩32,106 | ₩32,213 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,187 | ₩32,187 | ₩32,106 | ₩32,173 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,066 | ₩32,200 | ₩31,973 | ₩32,086 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩31,933 | ₩32,106 | ₩31,933 | ₩32,053 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩31,986 | ₩32,066 | ₩31,933 | ₩32,004 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩31,933 | ₩32,026 | ₩31,933 | ₩32,026 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,053 | ₩32,100 | ₩31,973 | ₩31,993 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,000 | ₩32,085 | ₩31,948 | ₩32,085 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩31,986 | ₩32,013 | ₩31,940 | ₩31,940 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩31,933 | ₩32,026 | ₩31,933 | ₩31,986 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩31,946 | ₩31,953 | ₩31,840 | ₩31,953 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,093 | ₩32,093 | ₩31,800 | ₩31,940 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩31,920 | ₩32,013 | ₩31,886 | ₩31,921 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩31,986 | ₩31,986 | ₩31,893 | ₩31,893 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩31,920 | ₩31,973 | ₩31,720 | ₩31,840 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩31,880 | ₩31,973 | ₩31,880 | ₩31,933 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,840 | ₩31,973 | ₩31,824 | ₩31,936 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,800 | ₩31,920 | ₩31,773 | ₩31,806 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,813 | ₩31,813 | ₩31,594 | ₩31,726 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩31,906 | ₩31,986 | ₩31,886 | ₩31,886 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,866 | ₩31,973 | ₩31,840 | ₩31,840 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,853 | ₩31,933 | ₩31,853 | ₩31,920 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩31,920 | ₩31,960 | ₩31,920 | ₩31,946 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,853 | ₩31,960 | ₩31,853 | ₩31,946 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,773 | ₩31,973 | ₩31,773 | ₩31,926 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,840 | ₩31,840 | ₩31,800 | ₩31,802 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,826 | ₩31,880 | ₩31,773 | ₩31,773 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩31,880 | ₩31,906 | ₩31,880 | ₩31,893 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,853 | ₩31,853 | ₩31,786 | ₩31,833 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,826 | ₩31,826 | ₩31,760 | ₩31,813 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,840 | ₩31,840 | ₩31,793 | ₩31,793 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,653 | ₩31,833 | ₩31,653 | ₩31,833 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,853 | ₩31,853 | ₩31,601 | ₩31,720 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,760 | ₩31,840 | ₩31,733 | ₩31,733 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,813 | ₩31,840 | ₩31,646 | ₩31,766 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,853 | ₩31,920 | ₩31,813 | ₩31,866 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,746 | ₩31,813 | ₩31,705 | ₩31,705 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,720 | ₩31,933 | ₩31,693 | ₩31,786 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,720 | ₩31,854 | ₩31,720 | ₩31,733 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,813 | ₩31,813 | ₩31,800 | ₩31,800 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,653 | ₩31,880 | ₩31,653 | ₩31,766 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,760 | ₩31,813 | ₩31,600 | ₩31,693 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,680 | ₩31,866 | ₩31,680 | ₩31,786 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,866 | ₩31,866 | ₩31,746 | ₩31,794 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,013 | ₩32,013 | ₩31,833 | ₩31,833 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩31,960 | ₩32,000 | ₩31,880 | ₩31,886 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩31,948 | ₩31,948 | ₩31,880 | ₩31,933 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩31,880 | ₩31,880 | ₩31,786 | ₩31,880 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩31,960 | ₩31,960 | ₩31,760 | ₩31,880 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,746 | ₩31,860 | ₩31,693 | ₩31,860 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,813 | ₩31,933 | ₩31,813 | ₩31,872 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,866 | ₩31,946 | ₩31,813 | ₩31,840 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,840 | ₩31,933 | ₩31,765 | ₩31,813 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩31,933 | ₩31,933 | ₩31,720 | ₩31,813 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩31,906 | ₩31,960 | ₩31,853 | ₩31,913 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩31,920 | ₩31,960 | ₩31,893 | ₩31,913 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩31,933 | ₩31,933 | ₩31,880 | ₩31,880 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩31,933 | ₩31,946 | ₩31,873 | ₩31,920 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩31,946 | ₩31,946 | ₩31,866 | ₩31,933 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,800 | ₩31,945 | ₩31,800 | ₩31,920 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,840 | ₩31,973 | ₩31,813 | ₩31,890 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,780 | ₩31,826 | ₩31,780 | ₩31,786 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,826 | ₩31,826 | ₩31,726 | ₩31,733 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,800 | ₩31,800 | ₩31,613 | ₩31,720 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,693 | ₩31,826 | ₩31,629 | ₩31,760 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,760 | ₩31,760 | ₩31,626 | ₩31,726 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,706 | ₩31,797 | ₩31,700 | ₩31,760 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,733 | ₩31,733 | ₩31,612 | ₩31,646 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,813 | ₩31,813 | ₩31,640 | ₩31,746 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,720 | ₩31,813 | ₩31,720 | ₩31,762 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,506 | ₩31,786 | ₩31,506 | ₩31,721 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,640 | ₩31,680 | ₩31,586 | ₩31,620 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,440 | ₩31,693 | ₩31,440 | ₩31,646 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,440 | ₩31,493 | ₩31,360 | ₩31,493 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,506 | ₩31,586 | ₩31,386 | ₩31,533 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,480 | ₩31,480 | ₩31,433 | ₩31,440 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,413 | ₩31,493 | ₩31,320 | ₩31,400 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,413 | ₩31,413 | ₩31,306 | ₩31,320 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,393 | ₩31,400 | ₩31,393 | ₩31,400 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,306 | ₩31,413 | ₩31,226 | ₩31,320 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,333 | ₩31,466 | ₩31,333 | ₩31,400 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,586 | ₩31,586 | ₩31,426 | ₩31,466 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,346 | ₩31,506 | ₩31,346 | ₩31,414 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,453 | ₩31,465 | ₩31,346 | ₩31,420 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,493 | ₩31,533 | ₩31,425 | ₩31,446 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,586 | ₩31,586 | ₩31,420 | ₩31,420 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,480 | ₩31,573 | ₩31,480 | ₩31,566 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,560 | ₩31,586 | ₩31,520 | ₩31,552 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,506 | ₩31,506 | ₩31,346 | ₩31,446 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,533 | ₩31,533 | ₩31,520 | ₩31,520 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,473 | ₩31,566 | ₩31,473 | ₩31,533 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,400 | ₩31,560 | ₩31,326 | ₩31,560 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,400 | ₩31,466 | ₩31,393 | ₩31,393 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,533 | ₩31,533 | ₩31,380 | ₩31,460 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,400 | ₩31,520 | ₩31,266 | ₩31,440 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,226 | ₩31,320 | ₩31,093 | ₩31,227 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,093 | ₩31,253 | ₩31,039 | ₩31,146 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,106 | ₩31,213 | ₩31,026 | ₩31,093 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,013 | ₩31,186 | ₩30,986 | ₩31,119 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,013 | ₩31,106 | ₩31,013 | ₩31,106 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,013 | ₩31,119 | ₩30,879 | ₩31,013 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩30,973 | ₩31,093 | ₩30,973 | ₩30,986 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,106 | ₩31,106 | ₩30,973 | ₩30,973 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,041 | ₩31,041 | ₩30,930 | ₩31,019 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,153 | ₩31,153 | ₩30,919 | ₩31,026 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,173 | ₩31,239 | ₩31,039 | ₩31,133 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,033 | ₩31,133 | ₩30,946 | ₩31,026 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,786 | ₩31,213 | ₩30,786 | ₩31,133 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩30,946 | ₩30,946 | ₩30,935 | ₩30,935 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,106 | ₩31,106 | ₩30,919 | ₩31,006 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,053 | ₩31,053 | ₩30,813 | ₩30,919 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩30,950 | ₩30,950 | ₩30,826 | ₩30,906 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩30,942 | ₩31,106 | ₩30,942 | ₩30,979 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩30,986 | ₩30,986 | ₩30,986 | ₩30,986 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,066 | ₩31,133 | ₩30,959 | ₩30,959 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,826 | ₩30,973 | ₩30,806 | ₩30,913 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,854 | ₩31,013 | ₩30,854 | ₩30,873 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩30,879 | ₩30,946 | ₩30,766 | ₩30,766 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,866 | ₩30,873 | ₩30,759 | ₩30,873 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,853 | ₩30,853 | ₩30,719 | ₩30,733 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩30,959 | ₩30,973 | ₩30,846 | ₩30,966 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,199 | ₩31,213 | ₩31,086 | ₩31,187 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,186 | ₩31,186 | ₩31,067 | ₩31,153 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,173 | ₩31,239 | ₩31,139 | ₩31,143 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩30,895 | ₩31,106 | ₩30,895 | ₩31,046 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,013 | ₩31,119 | ₩30,986 | ₩30,986 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,819 | ₩30,853 | ₩30,775 | ₩30,833 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩30,879 | ₩30,933 | ₩30,815 | ₩30,859 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩30,933 | ₩31,013 | ₩30,853 | ₩30,933 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩30,922 | ₩30,927 | ₩30,826 | ₩30,919 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩30,919 | ₩30,939 | ₩30,867 | ₩30,939 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩30,953 | ₩30,999 | ₩30,893 | ₩30,946 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩30,879 | ₩30,986 | ₩30,759 | ₩30,939 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,813 | ₩30,879 | ₩30,813 | ₩30,866 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,799 | ₩30,879 | ₩30,706 | ₩30,793 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,639 | ₩30,853 | ₩30,639 | ₩30,706 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,773 | ₩30,773 | ₩30,601 | ₩30,673 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,679 | ₩30,799 | ₩30,613 | ₩30,706 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,645 | ₩30,713 | ₩30,645 | ₩30,706 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,679 | ₩30,799 | ₩30,679 | ₩30,733 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,599 | ₩30,786 | ₩30,573 | ₩30,666 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,746 | ₩30,746 | ₩30,626 | ₩30,659 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,786 | ₩30,786 | ₩30,681 | ₩30,733 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,679 | ₩30,799 | ₩30,679 | ₩30,799 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,559 | ₩30,679 | ₩30,559 | ₩30,679 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,533 | ₩30,719 | ₩30,533 | ₩30,626 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,519 | ₩30,599 | ₩30,519 | ₩30,599 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,679 | ₩30,679 | ₩30,578 | ₩30,586 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,678 | ₩30,679 | ₩30,546 | ₩30,613 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,585 | ₩30,666 | ₩30,466 | ₩30,539 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,519 | ₩30,593 | ₩30,519 | ₩30,593 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,399 | ₩30,500 | ₩30,399 | ₩30,500 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,559 | ₩30,559 | ₩30,492 | ₩30,558 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,426 | ₩30,496 | ₩30,426 | ₩30,492 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,426 | ₩30,472 | ₩30,399 | ₩30,472 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,559 | ₩30,559 | ₩30,346 | ₩30,472 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,399 | ₩30,432 | ₩30,346 | ₩30,432 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,439 | ₩30,559 | ₩30,399 | ₩30,479 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,506 | ₩30,566 | ₩30,506 | ₩30,546 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,519 | ₩30,626 | ₩30,513 | ₩30,513 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,372 | ₩30,586 | ₩30,372 | ₩30,466 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,359 | ₩30,519 | ₩30,279 | ₩30,399 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,439 | ₩30,491 | ₩30,439 | ₩30,466 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,432 | ₩30,546 | ₩30,396 | ₩30,479 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,336 | ₩30,399 | ₩30,306 | ₩30,399 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,359 | ₩30,466 | ₩30,292 | ₩30,359 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,279 | ₩30,399 | ₩30,255 | ₩30,272 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,248 | ₩30,276 | ₩30,248 | ₩30,276 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,386 | ₩30,386 | ₩30,223 | ₩30,266 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,212 | ₩30,259 | ₩30,079 | ₩30,259 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,251 | ₩30,359 | ₩30,119 | ₩30,239 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,292 | ₩30,292 | ₩30,066 | ₩30,152 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,212 | ₩30,292 | ₩30,212 | ₩30,219 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,239 | ₩30,239 | ₩30,132 | ₩30,132 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,239 | ₩30,239 | ₩30,094 | ₩30,127 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,279 | ₩30,279 | ₩29,972 | ₩30,086 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,139 | ₩30,139 | ₩30,139 | ₩30,139 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,146 | ₩30,146 | ₩30,046 | ₩30,046 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,172 | ₩30,212 | ₩30,092 | ₩30,092 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,279 | ₩30,279 | ₩30,086 | ₩30,086 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,142 | ₩30,142 | ₩30,012 | ₩30,112 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,172 | ₩30,226 | ₩30,139 | ₩30,139 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,012 | ₩30,199 | ₩30,012 | ₩30,106 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩29,926 | ₩30,046 | ₩29,866 | ₩30,046 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩29,932 | ₩29,946 | ₩29,932 | ₩29,946 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩29,892 | ₩30,012 | ₩29,874 | ₩29,926 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩29,892 | ₩30,026 | ₩29,826 | ₩29,919 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,812 | ₩30,079 | ₩29,812 | ₩29,954 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,879 | ₩29,996 | ₩29,879 | ₩29,932 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩29,999 | ₩29,999 | ₩29,932 | ₩29,939 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩29,932 | ₩29,972 | ₩29,932 | ₩29,939 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩29,972 | ₩29,972 | ₩29,972 | ₩29,972 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩29,919 | ₩29,959 | ₩29,866 | ₩29,886 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,866 | ₩29,995 | ₩29,866 | ₩29,926 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩29,892 | ₩29,974 | ₩29,892 | ₩29,952 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩29,946 | ₩30,026 | ₩29,946 | ₩29,954 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,812 | ₩29,899 | ₩29,812 | ₩29,899 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,818 | ₩29,818 | ₩29,816 | ₩29,816 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,846 | ₩29,846 | ₩29,846 | ₩29,846 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,879 | ₩29,959 | ₩29,879 | ₩29,959 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,012 | ₩30,012 | ₩29,939 | ₩29,939 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,012 | ₩30,012 | ₩29,992 | ₩29,992 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩29,919 | ₩29,972 | ₩29,919 | ₩29,972 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,012 | ₩30,012 | ₩29,866 | ₩29,899 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,759 | ₩29,932 | ₩29,746 | ₩29,764 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,832 | ₩29,842 | ₩29,832 | ₩29,832 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,835 | ₩29,835 | ₩29,826 | ₩29,826 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩29,932 | ₩29,939 | ₩29,932 | ₩29,939 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩29,986 | ₩29,986 | ₩29,786 | ₩29,819 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,815 | ₩29,815 | ₩29,786 | ₩29,786 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,746 | ₩29,832 | ₩29,746 | ₩29,832 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,767 | ₩29,812 | ₩29,747 | ₩29,779 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,839 | ₩29,839 | ₩29,779 | ₩29,779 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,746 | ₩29,806 | ₩29,746 | ₩29,806 | +0.20% | 1.8천 |
|---|