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 | ₩32,316 | ₩32,329 | ₩32,301 | ₩32,301 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,343 | ₩32,356 | ₩32,276 | ₩32,356 | +0.04% | 1천 |
| 2026.10.07 | ₩32,322 | ₩32,380 | ₩32,322 | ₩32,361 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,343 | ₩32,356 | ₩32,302 | ₩32,329 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,463 | ₩32,463 | ₩32,322 | ₩32,322 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,343 | ₩32,343 | ₩32,235 | ₩32,322 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,316 | ₩32,316 | ₩32,262 | ₩32,276 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,396 | ₩32,396 | ₩32,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,322 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,343 | ₩32,376 | ₩32,343 | ₩32,376 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,383 | ₩32,396 | ₩32,316 | ₩32,316 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,316 | ₩32,436 | ₩32,316 | ₩32,340 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,329 | ₩32,428 | ₩32,235 | ₩32,338 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,383 | ₩32,383 | ₩32,329 | ₩32,373 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,423 | ₩32,423 | ₩32,369 | ₩32,396 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,369 | ₩32,439 | ₩32,369 | ₩32,403 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,369 | ₩32,436 | ₩32,369 | ₩32,430 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,356 | ₩32,411 | ₩32,262 | ₩32,411 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,316 | ₩32,409 | ₩32,276 | ₩32,344 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,356 | ₩32,356 | ₩32,182 | ₩32,296 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,423 | ₩32,463 | ₩32,343 | ₩32,383 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,269 | ₩32,343 | ₩32,262 | ₩32,343 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,302 | ₩32,383 | ₩32,242 | ₩32,276 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,262 | ₩32,356 | ₩32,235 | ₩32,336 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,343 | ₩32,343 | ₩32,249 | ₩32,289 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,423 | ₩32,423 | ₩32,211 | ₩32,322 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,289 | ₩32,289 | ₩32,209 | ₩32,276 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,235 | ₩32,278 | ₩32,195 | ₩32,195 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,316 | ₩32,316 | ₩32,209 | ₩32,235 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,249 | ₩32,343 | ₩32,249 | ₩32,309 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,142 | ₩32,235 | ₩32,142 | ₩32,189 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,155 | ₩32,343 | ₩32,102 | ₩32,235 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,189 | ₩32,276 | ₩32,128 | ₩32,189 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,302 | ₩32,329 | ₩32,142 | ₩32,242 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,235 | ₩32,289 | ₩32,142 | ₩32,202 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,222 | ₩32,329 | ₩32,222 | ₩32,329 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,302 | ₩32,302 | ₩32,222 | ₩32,289 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,182 | ₩32,316 | ₩32,088 | ₩32,202 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩32,048 | ₩32,222 | ₩32,048 | ₩32,168 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,102 | ₩32,182 | ₩32,048 | ₩32,119 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩32,048 | ₩32,142 | ₩32,048 | ₩32,142 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,168 | ₩32,215 | ₩32,088 | ₩32,108 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,115 | ₩32,201 | ₩32,063 | ₩32,201 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,102 | ₩32,128 | ₩32,055 | ₩32,055 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩32,048 | ₩32,142 | ₩32,048 | ₩32,102 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩32,061 | ₩32,068 | ₩31,954 | ₩32,068 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,209 | ₩32,209 | ₩31,914 | ₩32,055 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩32,035 | ₩32,128 | ₩32,001 | ₩32,036 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,102 | ₩32,102 | ₩32,008 | ₩32,008 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩32,035 | ₩32,088 | ₩31,834 | ₩31,954 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩31,994 | ₩32,088 | ₩31,994 | ₩32,048 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,954 | ₩32,088 | ₩31,938 | ₩32,051 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,914 | ₩32,035 | ₩31,887 | ₩31,921 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,928 | ₩31,928 | ₩31,708 | ₩31,841 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩32,021 | ₩32,102 | ₩32,001 | ₩32,001 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,981 | ₩32,088 | ₩31,954 | ₩31,954 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,968 | ₩32,048 | ₩31,968 | ₩32,035 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩32,035 | ₩32,075 | ₩32,035 | ₩32,061 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,968 | ₩32,075 | ₩31,968 | ₩32,061 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,887 | ₩32,088 | ₩31,887 | ₩32,041 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,954 | ₩31,954 | ₩31,914 | ₩31,917 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,941 | ₩31,994 | ₩31,887 | ₩31,887 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩31,994 | ₩32,021 | ₩31,994 | ₩32,008 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,968 | ₩31,968 | ₩31,901 | ₩31,948 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,941 | ₩31,941 | ₩31,874 | ₩31,928 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,954 | ₩31,954 | ₩31,907 | ₩31,907 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,767 | ₩31,948 | ₩31,767 | ₩31,948 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,968 | ₩31,968 | ₩31,715 | ₩31,834 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,874 | ₩31,954 | ₩31,847 | ₩31,847 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,928 | ₩31,954 | ₩31,760 | ₩31,881 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,968 | ₩32,035 | ₩31,928 | ₩31,981 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,861 | ₩31,928 | ₩31,819 | ₩31,819 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,834 | ₩32,048 | ₩31,807 | ₩31,901 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,834 | ₩31,969 | ₩31,834 | ₩31,847 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,928 | ₩31,928 | ₩31,914 | ₩31,914 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,767 | ₩31,994 | ₩31,767 | ₩31,881 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,874 | ₩31,928 | ₩31,713 | ₩31,807 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,794 | ₩31,981 | ₩31,794 | ₩31,901 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,981 | ₩31,981 | ₩31,861 | ₩31,909 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,128 | ₩32,128 | ₩31,948 | ₩31,948 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩32,075 | ₩32,115 | ₩31,994 | ₩32,001 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩32,063 | ₩32,063 | ₩31,994 | ₩32,048 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩31,994 | ₩31,994 | ₩31,901 | ₩31,994 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩32,075 | ₩32,075 | ₩31,874 | ₩31,994 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,861 | ₩31,974 | ₩31,807 | ₩31,974 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,928 | ₩32,048 | ₩31,928 | ₩31,986 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,981 | ₩32,061 | ₩31,928 | ₩31,954 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,954 | ₩32,048 | ₩31,879 | ₩31,928 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩32,048 | ₩32,048 | ₩31,834 | ₩31,928 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩32,021 | ₩32,075 | ₩31,968 | ₩32,028 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩32,035 | ₩32,075 | ₩32,008 | ₩32,028 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩32,048 | ₩32,048 | ₩31,994 | ₩31,994 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩32,048 | ₩32,061 | ₩31,988 | ₩32,035 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩32,061 | ₩32,061 | ₩31,981 | ₩32,048 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,914 | ₩32,060 | ₩31,914 | ₩32,035 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,954 | ₩32,088 | ₩31,928 | ₩32,005 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,894 | ₩31,941 | ₩31,894 | ₩31,901 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,941 | ₩31,941 | ₩31,841 | ₩31,847 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,914 | ₩31,914 | ₩31,727 | ₩31,834 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,807 | ₩31,941 | ₩31,743 | ₩31,874 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,874 | ₩31,874 | ₩31,740 | ₩31,841 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,820 | ₩31,911 | ₩31,814 | ₩31,874 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,847 | ₩31,847 | ₩31,725 | ₩31,760 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,928 | ₩31,928 | ₩31,753 | ₩31,861 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,834 | ₩31,928 | ₩31,834 | ₩31,877 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,620 | ₩31,901 | ₩31,620 | ₩31,835 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,753 | ₩31,794 | ₩31,700 | ₩31,733 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,553 | ₩31,807 | ₩31,553 | ₩31,760 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,553 | ₩31,606 | ₩31,472 | ₩31,606 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,620 | ₩31,700 | ₩31,499 | ₩31,646 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,593 | ₩31,593 | ₩31,546 | ₩31,553 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,526 | ₩31,606 | ₩31,432 | ₩31,513 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,526 | ₩31,526 | ₩31,419 | ₩31,432 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,506 | ₩31,513 | ₩31,506 | ₩31,513 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,419 | ₩31,526 | ₩31,338 | ₩31,432 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,446 | ₩31,579 | ₩31,446 | ₩31,513 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,700 | ₩31,700 | ₩31,539 | ₩31,579 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,459 | ₩31,620 | ₩31,459 | ₩31,527 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,566 | ₩31,578 | ₩31,459 | ₩31,533 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,606 | ₩31,646 | ₩31,538 | ₩31,559 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,700 | ₩31,700 | ₩31,533 | ₩31,533 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,593 | ₩31,687 | ₩31,593 | ₩31,680 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,673 | ₩31,700 | ₩31,633 | ₩31,665 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,620 | ₩31,620 | ₩31,459 | ₩31,559 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,646 | ₩31,646 | ₩31,633 | ₩31,633 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,586 | ₩31,680 | ₩31,586 | ₩31,646 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,513 | ₩31,673 | ₩31,439 | ₩31,673 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,513 | ₩31,579 | ₩31,506 | ₩31,506 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,646 | ₩31,646 | ₩31,492 | ₩31,573 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,513 | ₩31,633 | ₩31,379 | ₩31,553 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,338 | ₩31,432 | ₩31,205 | ₩31,340 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,205 | ₩31,365 | ₩31,151 | ₩31,258 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,218 | ₩31,325 | ₩31,138 | ₩31,205 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,124 | ₩31,298 | ₩31,098 | ₩31,231 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,124 | ₩31,218 | ₩31,124 | ₩31,218 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,124 | ₩31,231 | ₩30,990 | ₩31,124 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩31,084 | ₩31,205 | ₩31,084 | ₩31,098 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,218 | ₩31,218 | ₩31,084 | ₩31,084 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,152 | ₩31,152 | ₩31,041 | ₩31,131 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,265 | ₩31,265 | ₩31,031 | ₩31,138 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,285 | ₩31,352 | ₩31,151 | ₩31,245 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,144 | ₩31,245 | ₩31,057 | ₩31,138 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,897 | ₩31,325 | ₩30,897 | ₩31,245 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩31,057 | ₩31,057 | ₩31,047 | ₩31,047 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,218 | ₩31,218 | ₩31,031 | ₩31,118 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,164 | ₩31,164 | ₩30,924 | ₩31,031 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩31,061 | ₩31,061 | ₩30,937 | ₩31,017 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩31,053 | ₩31,218 | ₩31,053 | ₩31,091 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,098 | ₩31,098 | ₩31,098 | ₩31,098 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,178 | ₩31,245 | ₩31,071 | ₩31,071 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,937 | ₩31,084 | ₩30,917 | ₩31,024 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,965 | ₩31,124 | ₩30,965 | ₩30,984 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩30,990 | ₩31,057 | ₩30,877 | ₩30,877 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,977 | ₩30,984 | ₩30,870 | ₩30,984 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,964 | ₩30,964 | ₩30,830 | ₩30,843 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩31,071 | ₩31,084 | ₩30,957 | ₩31,077 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,312 | ₩31,325 | ₩31,198 | ₩31,300 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,298 | ₩31,298 | ₩31,179 | ₩31,265 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,285 | ₩31,352 | ₩31,251 | ₩31,256 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩31,007 | ₩31,218 | ₩31,007 | ₩31,158 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,124 | ₩31,231 | ₩31,098 | ₩31,098 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,930 | ₩30,964 | ₩30,886 | ₩30,944 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩30,990 | ₩31,044 | ₩30,926 | ₩30,970 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩31,044 | ₩31,124 | ₩30,964 | ₩31,044 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩31,033 | ₩31,039 | ₩30,937 | ₩31,031 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩31,031 | ₩31,051 | ₩30,978 | ₩31,051 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩31,064 | ₩31,111 | ₩31,004 | ₩31,057 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩30,990 | ₩31,098 | ₩30,870 | ₩31,051 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,924 | ₩30,990 | ₩30,924 | ₩30,977 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,910 | ₩30,990 | ₩30,816 | ₩30,903 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,749 | ₩30,964 | ₩30,749 | ₩30,816 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,883 | ₩30,883 | ₩30,711 | ₩30,783 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,790 | ₩30,910 | ₩30,723 | ₩30,816 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,755 | ₩30,823 | ₩30,755 | ₩30,816 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,790 | ₩30,910 | ₩30,790 | ₩30,843 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,709 | ₩30,897 | ₩30,683 | ₩30,776 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,857 | ₩30,857 | ₩30,736 | ₩30,770 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,897 | ₩30,897 | ₩30,791 | ₩30,843 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,790 | ₩30,910 | ₩30,790 | ₩30,910 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,669 | ₩30,790 | ₩30,669 | ₩30,790 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,642 | ₩30,830 | ₩30,642 | ₩30,736 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,629 | ₩30,709 | ₩30,629 | ₩30,709 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,790 | ₩30,790 | ₩30,688 | ₩30,696 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,788 | ₩30,790 | ₩30,656 | ₩30,723 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,695 | ₩30,776 | ₩30,575 | ₩30,649 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,629 | ₩30,703 | ₩30,629 | ₩30,703 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,509 | ₩30,610 | ₩30,509 | ₩30,610 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,669 | ₩30,669 | ₩30,602 | ₩30,668 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,535 | ₩30,606 | ₩30,535 | ₩30,602 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,535 | ₩30,582 | ₩30,509 | ₩30,582 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,669 | ₩30,669 | ₩30,455 | ₩30,582 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,509 | ₩30,542 | ₩30,455 | ₩30,542 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,549 | ₩30,669 | ₩30,509 | ₩30,589 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,616 | ₩30,676 | ₩30,616 | ₩30,656 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,629 | ₩30,736 | ₩30,622 | ₩30,622 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,482 | ₩30,696 | ₩30,482 | ₩30,575 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,468 | ₩30,629 | ₩30,388 | ₩30,509 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,549 | ₩30,601 | ₩30,549 | ₩30,575 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,542 | ₩30,656 | ₩30,506 | ₩30,589 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,446 | ₩30,509 | ₩30,415 | ₩30,509 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,468 | ₩30,575 | ₩30,401 | ₩30,468 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,388 | ₩30,509 | ₩30,364 | ₩30,381 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,357 | ₩30,385 | ₩30,357 | ₩30,385 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,495 | ₩30,495 | ₩30,332 | ₩30,375 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,321 | ₩30,368 | ₩30,187 | ₩30,368 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,360 | ₩30,468 | ₩30,227 | ₩30,348 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,314 | ₩30,314 | ₩30,314 | ₩30,314 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,401 | ₩30,401 | ₩30,174 | ₩30,261 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,321 | ₩30,401 | ₩30,321 | ₩30,328 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,348 | ₩30,348 | ₩30,241 | ₩30,241 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,348 | ₩30,348 | ₩30,202 | ₩30,235 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,388 | ₩30,388 | ₩30,080 | ₩30,194 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,247 | ₩30,247 | ₩30,247 | ₩30,247 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,254 | ₩30,254 | ₩30,154 | ₩30,154 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,194 | ₩30,194 | ₩30,194 | ₩30,194 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,281 | ₩30,321 | ₩30,201 | ₩30,201 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,388 | ₩30,388 | ₩30,194 | ₩30,194 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,250 | ₩30,250 | ₩30,120 | ₩30,221 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,281 | ₩30,334 | ₩30,247 | ₩30,247 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,120 | ₩30,308 | ₩30,120 | ₩30,214 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩30,033 | ₩30,154 | ₩29,973 | ₩30,154 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩30,040 | ₩30,053 | ₩30,040 | ₩30,053 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩30,000 | ₩30,120 | ₩29,981 | ₩30,033 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩30,000 | ₩30,134 | ₩29,933 | ₩30,027 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,919 | ₩30,187 | ₩29,919 | ₩30,061 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,986 | ₩30,104 | ₩29,986 | ₩30,040 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,107 | ₩30,107 | ₩30,040 | ₩30,047 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩30,040 | ₩30,080 | ₩30,040 | ₩30,047 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩30,027 | ₩30,067 | ₩29,973 | ₩29,993 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,973 | ₩30,103 | ₩29,973 | ₩30,033 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩30,000 | ₩30,081 | ₩30,000 | ₩30,060 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩30,053 | ₩30,134 | ₩30,053 | ₩30,061 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,919 | ₩30,007 | ₩29,919 | ₩30,007 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,925 | ₩29,925 | ₩29,924 | ₩29,924 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,953 | ₩29,953 | ₩29,953 | ₩29,953 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,986 | ₩30,067 | ₩29,986 | ₩30,067 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,120 | ₩30,120 | ₩30,047 | ₩30,047 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,120 | ₩30,120 | ₩30,100 | ₩30,100 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩30,027 | ₩30,080 | ₩30,027 | ₩30,080 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,120 | ₩30,120 | ₩29,973 | ₩30,007 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,866 | ₩30,040 | ₩29,853 | ₩29,871 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,940 | ₩29,949 | ₩29,940 | ₩29,940 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,942 | ₩29,942 | ₩29,933 | ₩29,933 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩30,040 | ₩30,047 | ₩30,040 | ₩30,047 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,094 | ₩30,094 | ₩29,893 | ₩29,926 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,986 | ₩29,986 | ₩29,986 | ₩29,986 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,922 | ₩29,922 | ₩29,893 | ₩29,893 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,853 | ₩29,940 | ₩29,853 | ₩29,940 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,874 | ₩29,919 | ₩29,854 | ₩29,886 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,946 | ₩29,946 | ₩29,886 | ₩29,886 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,853 | ₩29,913 | ₩29,853 | ₩29,913 | +0.20% | 1.8천 |
|---|