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 | ₩32,313 | ₩32,327 | ₩32,299 | ₩32,299 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,340 | ₩32,353 | ₩32,273 | ₩32,353 | +0.04% | 1천 |
| 2026.10.07 | ₩32,320 | ₩32,378 | ₩32,320 | ₩32,359 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,340 | ₩32,353 | ₩32,300 | ₩32,327 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,461 | ₩32,461 | ₩32,320 | ₩32,320 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,340 | ₩32,340 | ₩32,233 | ₩32,320 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,313 | ₩32,313 | ₩32,260 | ₩32,273 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,394 | ₩32,394 | ₩32,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,320 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,340 | ₩32,374 | ₩32,340 | ₩32,374 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,380 | ₩32,394 | ₩32,313 | ₩32,313 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,313 | ₩32,434 | ₩32,313 | ₩32,337 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,327 | ₩32,426 | ₩32,233 | ₩32,336 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,380 | ₩32,380 | ₩32,327 | ₩32,371 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,420 | ₩32,420 | ₩32,367 | ₩32,394 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,367 | ₩32,436 | ₩32,367 | ₩32,400 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,367 | ₩32,434 | ₩32,367 | ₩32,427 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,353 | ₩32,408 | ₩32,260 | ₩32,408 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,313 | ₩32,407 | ₩32,273 | ₩32,341 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,353 | ₩32,353 | ₩32,179 | ₩32,293 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,420 | ₩32,461 | ₩32,340 | ₩32,380 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,266 | ₩32,340 | ₩32,260 | ₩32,340 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,300 | ₩32,380 | ₩32,240 | ₩32,273 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,260 | ₩32,353 | ₩32,233 | ₩32,333 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,340 | ₩32,340 | ₩32,246 | ₩32,287 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,420 | ₩32,420 | ₩32,209 | ₩32,320 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,287 | ₩32,287 | ₩32,206 | ₩32,273 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,233 | ₩32,276 | ₩32,193 | ₩32,193 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,313 | ₩32,313 | ₩32,206 | ₩32,233 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,246 | ₩32,340 | ₩32,246 | ₩32,307 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,139 | ₩32,233 | ₩32,139 | ₩32,186 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,153 | ₩32,340 | ₩32,099 | ₩32,233 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,186 | ₩32,273 | ₩32,126 | ₩32,186 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,300 | ₩32,327 | ₩32,139 | ₩32,240 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,233 | ₩32,287 | ₩32,139 | ₩32,200 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,220 | ₩32,327 | ₩32,220 | ₩32,327 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,300 | ₩32,300 | ₩32,220 | ₩32,287 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,179 | ₩32,313 | ₩32,086 | ₩32,200 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩32,046 | ₩32,220 | ₩32,046 | ₩32,166 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,099 | ₩32,179 | ₩32,046 | ₩32,117 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩32,046 | ₩32,139 | ₩32,046 | ₩32,139 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,166 | ₩32,213 | ₩32,086 | ₩32,106 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,113 | ₩32,198 | ₩32,060 | ₩32,198 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,099 | ₩32,126 | ₩32,052 | ₩32,052 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩32,046 | ₩32,139 | ₩32,046 | ₩32,099 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩32,059 | ₩32,066 | ₩31,952 | ₩32,066 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,206 | ₩32,206 | ₩31,912 | ₩32,052 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩32,032 | ₩32,126 | ₩31,999 | ₩32,034 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,099 | ₩32,099 | ₩32,005 | ₩32,005 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩32,032 | ₩32,086 | ₩31,831 | ₩31,952 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩31,992 | ₩32,086 | ₩31,992 | ₩32,046 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,952 | ₩32,086 | ₩31,936 | ₩32,048 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,912 | ₩32,032 | ₩31,885 | ₩31,918 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,925 | ₩31,925 | ₩31,706 | ₩31,838 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩32,019 | ₩32,099 | ₩31,999 | ₩31,999 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,979 | ₩32,086 | ₩31,952 | ₩31,952 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,965 | ₩32,046 | ₩31,965 | ₩32,032 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩32,032 | ₩32,072 | ₩32,032 | ₩32,059 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,965 | ₩32,072 | ₩31,965 | ₩32,059 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,885 | ₩32,086 | ₩31,885 | ₩32,039 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,952 | ₩31,952 | ₩31,912 | ₩31,914 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,939 | ₩31,992 | ₩31,885 | ₩31,885 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩31,992 | ₩32,019 | ₩31,992 | ₩32,005 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,965 | ₩31,965 | ₩31,898 | ₩31,945 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,939 | ₩31,939 | ₩31,872 | ₩31,925 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,952 | ₩31,952 | ₩31,905 | ₩31,905 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,765 | ₩31,945 | ₩31,765 | ₩31,945 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,965 | ₩31,965 | ₩31,712 | ₩31,831 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,872 | ₩31,952 | ₩31,845 | ₩31,845 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,925 | ₩31,952 | ₩31,758 | ₩31,878 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,965 | ₩32,032 | ₩31,925 | ₩31,979 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,858 | ₩31,925 | ₩31,817 | ₩31,817 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,831 | ₩32,046 | ₩31,805 | ₩31,898 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,831 | ₩31,967 | ₩31,831 | ₩31,845 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,925 | ₩31,925 | ₩31,912 | ₩31,912 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,765 | ₩31,992 | ₩31,765 | ₩31,878 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,872 | ₩31,925 | ₩31,711 | ₩31,805 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,791 | ₩31,979 | ₩31,791 | ₩31,898 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,979 | ₩31,979 | ₩31,858 | ₩31,906 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,126 | ₩32,126 | ₩31,945 | ₩31,945 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩32,072 | ₩32,113 | ₩31,992 | ₩31,999 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩32,060 | ₩32,060 | ₩31,992 | ₩32,046 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩31,992 | ₩31,992 | ₩31,898 | ₩31,992 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩32,072 | ₩32,072 | ₩31,872 | ₩31,992 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,858 | ₩31,972 | ₩31,805 | ₩31,972 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,925 | ₩32,046 | ₩31,925 | ₩31,984 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,979 | ₩32,059 | ₩31,925 | ₩31,952 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,952 | ₩32,046 | ₩31,877 | ₩31,925 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩32,046 | ₩32,046 | ₩31,831 | ₩31,925 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩32,019 | ₩32,072 | ₩31,965 | ₩32,026 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩32,032 | ₩32,072 | ₩32,005 | ₩32,026 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩32,046 | ₩32,046 | ₩31,992 | ₩31,992 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩32,046 | ₩32,059 | ₩31,985 | ₩32,032 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩32,059 | ₩32,059 | ₩31,979 | ₩32,046 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,912 | ₩32,058 | ₩31,912 | ₩32,032 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,952 | ₩32,086 | ₩31,925 | ₩32,003 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,892 | ₩31,939 | ₩31,892 | ₩31,898 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,939 | ₩31,939 | ₩31,838 | ₩31,845 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,912 | ₩31,912 | ₩31,724 | ₩31,831 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,805 | ₩31,939 | ₩31,740 | ₩31,872 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,872 | ₩31,872 | ₩31,738 | ₩31,838 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,818 | ₩31,909 | ₩31,811 | ₩31,872 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,845 | ₩31,845 | ₩31,723 | ₩31,758 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,925 | ₩31,925 | ₩31,751 | ₩31,858 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,831 | ₩31,925 | ₩31,831 | ₩31,874 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,617 | ₩31,898 | ₩31,617 | ₩31,833 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,751 | ₩31,791 | ₩31,698 | ₩31,731 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,550 | ₩31,805 | ₩31,550 | ₩31,758 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,550 | ₩31,604 | ₩31,470 | ₩31,604 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,617 | ₩31,698 | ₩31,497 | ₩31,644 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,590 | ₩31,590 | ₩31,544 | ₩31,550 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,524 | ₩31,604 | ₩31,430 | ₩31,510 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,524 | ₩31,524 | ₩31,416 | ₩31,430 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,503 | ₩31,510 | ₩31,503 | ₩31,510 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,416 | ₩31,524 | ₩31,336 | ₩31,430 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,443 | ₩31,577 | ₩31,443 | ₩31,510 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,698 | ₩31,698 | ₩31,537 | ₩31,577 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,457 | ₩31,617 | ₩31,457 | ₩31,525 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,564 | ₩31,576 | ₩31,457 | ₩31,530 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,604 | ₩31,644 | ₩31,536 | ₩31,557 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,698 | ₩31,698 | ₩31,530 | ₩31,530 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,590 | ₩31,684 | ₩31,590 | ₩31,677 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,671 | ₩31,698 | ₩31,631 | ₩31,663 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,617 | ₩31,617 | ₩31,457 | ₩31,557 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,644 | ₩31,644 | ₩31,631 | ₩31,631 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,584 | ₩31,677 | ₩31,584 | ₩31,644 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,510 | ₩31,671 | ₩31,437 | ₩31,671 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,510 | ₩31,577 | ₩31,503 | ₩31,503 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,644 | ₩31,644 | ₩31,490 | ₩31,570 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,510 | ₩31,631 | ₩31,376 | ₩31,550 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,336 | ₩31,430 | ₩31,202 | ₩31,337 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,202 | ₩31,363 | ₩31,149 | ₩31,256 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,216 | ₩31,323 | ₩31,135 | ₩31,202 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,122 | ₩31,296 | ₩31,095 | ₩31,229 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,122 | ₩31,216 | ₩31,122 | ₩31,216 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,122 | ₩31,229 | ₩30,988 | ₩31,122 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩31,082 | ₩31,202 | ₩31,082 | ₩31,095 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,216 | ₩31,216 | ₩31,082 | ₩31,082 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,150 | ₩31,150 | ₩31,039 | ₩31,129 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,263 | ₩31,263 | ₩31,028 | ₩31,135 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,283 | ₩31,350 | ₩31,149 | ₩31,242 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,142 | ₩31,242 | ₩31,055 | ₩31,135 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,894 | ₩31,323 | ₩30,894 | ₩31,242 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩31,055 | ₩31,055 | ₩31,044 | ₩31,044 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,216 | ₩31,216 | ₩31,028 | ₩31,115 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,162 | ₩31,162 | ₩30,921 | ₩31,028 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩31,059 | ₩31,059 | ₩30,935 | ₩31,015 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩31,051 | ₩31,216 | ₩31,051 | ₩31,089 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,095 | ₩31,095 | ₩31,095 | ₩31,095 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,176 | ₩31,242 | ₩31,068 | ₩31,068 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,935 | ₩31,082 | ₩30,915 | ₩31,022 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,963 | ₩31,122 | ₩30,963 | ₩30,981 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩30,988 | ₩31,055 | ₩30,874 | ₩30,874 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,975 | ₩30,981 | ₩30,868 | ₩30,981 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,961 | ₩30,961 | ₩30,827 | ₩30,841 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩31,068 | ₩31,082 | ₩30,955 | ₩31,075 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,309 | ₩31,323 | ₩31,196 | ₩31,297 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,296 | ₩31,296 | ₩31,177 | ₩31,263 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,283 | ₩31,350 | ₩31,249 | ₩31,253 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩31,004 | ₩31,216 | ₩31,004 | ₩31,155 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,122 | ₩31,229 | ₩31,095 | ₩31,095 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,928 | ₩30,961 | ₩30,884 | ₩30,941 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩30,988 | ₩31,042 | ₩30,924 | ₩30,968 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩31,042 | ₩31,122 | ₩30,961 | ₩31,042 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩31,031 | ₩31,036 | ₩30,935 | ₩31,028 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩31,028 | ₩31,048 | ₩30,976 | ₩31,048 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩31,062 | ₩31,109 | ₩31,002 | ₩31,055 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩30,988 | ₩31,095 | ₩30,868 | ₩31,048 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,921 | ₩30,988 | ₩30,921 | ₩30,975 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,908 | ₩30,988 | ₩30,814 | ₩30,901 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,747 | ₩30,961 | ₩30,747 | ₩30,814 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,881 | ₩30,881 | ₩30,708 | ₩30,781 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,787 | ₩30,908 | ₩30,720 | ₩30,814 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,753 | ₩30,821 | ₩30,753 | ₩30,814 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,787 | ₩30,908 | ₩30,787 | ₩30,841 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,707 | ₩30,894 | ₩30,680 | ₩30,774 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,854 | ₩30,854 | ₩30,734 | ₩30,767 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,894 | ₩30,894 | ₩30,789 | ₩30,841 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,787 | ₩30,908 | ₩30,787 | ₩30,908 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,667 | ₩30,787 | ₩30,667 | ₩30,787 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,640 | ₩30,827 | ₩30,640 | ₩30,734 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,627 | ₩30,707 | ₩30,627 | ₩30,707 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,787 | ₩30,787 | ₩30,686 | ₩30,694 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,786 | ₩30,787 | ₩30,653 | ₩30,720 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,692 | ₩30,774 | ₩30,573 | ₩30,647 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,627 | ₩30,700 | ₩30,627 | ₩30,700 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,506 | ₩30,608 | ₩30,506 | ₩30,608 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,667 | ₩30,667 | ₩30,600 | ₩30,666 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,533 | ₩30,604 | ₩30,533 | ₩30,600 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,533 | ₩30,580 | ₩30,506 | ₩30,580 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,667 | ₩30,667 | ₩30,453 | ₩30,580 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,506 | ₩30,540 | ₩30,453 | ₩30,540 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,546 | ₩30,667 | ₩30,506 | ₩30,587 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,613 | ₩30,674 | ₩30,613 | ₩30,653 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,627 | ₩30,734 | ₩30,620 | ₩30,620 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,479 | ₩30,694 | ₩30,479 | ₩30,573 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,466 | ₩30,627 | ₩30,386 | ₩30,506 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,546 | ₩30,599 | ₩30,546 | ₩30,573 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,540 | ₩30,653 | ₩30,504 | ₩30,587 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,443 | ₩30,506 | ₩30,413 | ₩30,506 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,466 | ₩30,573 | ₩30,399 | ₩30,466 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,386 | ₩30,506 | ₩30,362 | ₩30,379 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,355 | ₩30,383 | ₩30,355 | ₩30,383 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,493 | ₩30,493 | ₩30,330 | ₩30,372 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,319 | ₩30,366 | ₩30,185 | ₩30,366 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,358 | ₩30,466 | ₩30,225 | ₩30,346 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,312 | ₩30,312 | ₩30,312 | ₩30,312 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,399 | ₩30,399 | ₩30,172 | ₩30,259 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,319 | ₩30,399 | ₩30,319 | ₩30,326 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,346 | ₩30,346 | ₩30,239 | ₩30,239 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,346 | ₩30,346 | ₩30,200 | ₩30,233 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,386 | ₩30,386 | ₩30,078 | ₩30,192 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,245 | ₩30,245 | ₩30,245 | ₩30,245 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,252 | ₩30,252 | ₩30,152 | ₩30,152 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,279 | ₩30,319 | ₩30,198 | ₩30,198 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,386 | ₩30,386 | ₩30,192 | ₩30,192 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,248 | ₩30,248 | ₩30,118 | ₩30,218 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,279 | ₩30,332 | ₩30,245 | ₩30,245 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,118 | ₩30,305 | ₩30,118 | ₩30,212 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩30,031 | ₩30,152 | ₩29,971 | ₩30,152 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩30,038 | ₩30,051 | ₩30,038 | ₩30,051 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩29,998 | ₩30,118 | ₩29,979 | ₩30,031 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩29,998 | ₩30,131 | ₩29,931 | ₩30,024 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,917 | ₩30,185 | ₩29,917 | ₩30,059 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,984 | ₩30,102 | ₩29,984 | ₩30,038 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,105 | ₩30,105 | ₩30,038 | ₩30,044 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩30,038 | ₩30,078 | ₩30,038 | ₩30,044 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩30,078 | ₩30,078 | ₩30,078 | ₩30,078 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩30,024 | ₩30,065 | ₩29,971 | ₩29,991 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,971 | ₩30,101 | ₩29,971 | ₩30,031 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩29,998 | ₩30,079 | ₩29,998 | ₩30,058 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩30,051 | ₩30,131 | ₩30,051 | ₩30,059 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,917 | ₩30,004 | ₩29,917 | ₩30,004 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,923 | ₩29,923 | ₩29,921 | ₩29,921 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,951 | ₩29,951 | ₩29,951 | ₩29,951 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,984 | ₩30,065 | ₩29,984 | ₩30,065 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,118 | ₩30,118 | ₩30,044 | ₩30,044 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,118 | ₩30,118 | ₩30,098 | ₩30,098 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩30,024 | ₩30,078 | ₩30,024 | ₩30,078 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,118 | ₩30,118 | ₩29,971 | ₩30,004 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,864 | ₩30,038 | ₩29,850 | ₩29,869 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,937 | ₩29,947 | ₩29,937 | ₩29,937 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,940 | ₩29,940 | ₩29,931 | ₩29,931 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩30,038 | ₩30,044 | ₩30,038 | ₩30,044 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,091 | ₩30,091 | ₩29,890 | ₩29,924 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,984 | ₩29,984 | ₩29,984 | ₩29,984 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,920 | ₩29,920 | ₩29,890 | ₩29,890 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,850 | ₩29,937 | ₩29,850 | ₩29,937 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,872 | ₩29,917 | ₩29,852 | ₩29,884 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,944 | ₩29,944 | ₩29,884 | ₩29,884 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,850 | ₩29,911 | ₩29,850 | ₩29,911 | +0.20% | 1.8천 |
|---|