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 | ₩32,328 | ₩32,341 | ₩32,313 | ₩32,313 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,355 | ₩32,368 | ₩32,288 | ₩32,368 | +0.04% | 1천 |
| 2026.10.07 | ₩32,335 | ₩32,392 | ₩32,335 | ₩32,373 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,355 | ₩32,368 | ₩32,314 | ₩32,341 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,475 | ₩32,475 | ₩32,335 | ₩32,335 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,355 | ₩32,355 | ₩32,247 | ₩32,335 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,328 | ₩32,328 | ₩32,274 | ₩32,288 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,408 | ₩32,408 | ₩32,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,335 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,355 | ₩32,388 | ₩32,355 | ₩32,388 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,395 | ₩32,408 | ₩32,328 | ₩32,328 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,328 | ₩32,448 | ₩32,328 | ₩32,352 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,341 | ₩32,440 | ₩32,247 | ₩32,351 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,395 | ₩32,395 | ₩32,341 | ₩32,385 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,435 | ₩32,435 | ₩32,381 | ₩32,408 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,381 | ₩32,451 | ₩32,381 | ₩32,415 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,381 | ₩32,448 | ₩32,381 | ₩32,442 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,368 | ₩32,423 | ₩32,274 | ₩32,423 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,328 | ₩32,422 | ₩32,288 | ₩32,356 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,368 | ₩32,368 | ₩32,194 | ₩32,308 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,435 | ₩32,475 | ₩32,355 | ₩32,395 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,281 | ₩32,355 | ₩32,274 | ₩32,355 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,314 | ₩32,395 | ₩32,254 | ₩32,288 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,274 | ₩32,368 | ₩32,247 | ₩32,348 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,355 | ₩32,355 | ₩32,261 | ₩32,301 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,435 | ₩32,435 | ₩32,223 | ₩32,335 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,301 | ₩32,301 | ₩32,221 | ₩32,288 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,247 | ₩32,290 | ₩32,207 | ₩32,207 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,328 | ₩32,328 | ₩32,221 | ₩32,247 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,261 | ₩32,355 | ₩32,261 | ₩32,321 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,154 | ₩32,247 | ₩32,154 | ₩32,201 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,167 | ₩32,355 | ₩32,114 | ₩32,247 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,201 | ₩32,288 | ₩32,140 | ₩32,201 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,314 | ₩32,341 | ₩32,154 | ₩32,254 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,247 | ₩32,301 | ₩32,154 | ₩32,214 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,234 | ₩32,341 | ₩32,234 | ₩32,341 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,314 | ₩32,314 | ₩32,234 | ₩32,301 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,194 | ₩32,328 | ₩32,100 | ₩32,214 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩32,060 | ₩32,234 | ₩32,060 | ₩32,180 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,114 | ₩32,194 | ₩32,060 | ₩32,131 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩32,060 | ₩32,154 | ₩32,060 | ₩32,154 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,180 | ₩32,227 | ₩32,100 | ₩32,120 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,127 | ₩32,213 | ₩32,075 | ₩32,213 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,114 | ₩32,140 | ₩32,067 | ₩32,067 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩32,060 | ₩32,154 | ₩32,060 | ₩32,114 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩32,073 | ₩32,080 | ₩31,966 | ₩32,080 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,221 | ₩32,221 | ₩31,926 | ₩32,067 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩32,047 | ₩32,140 | ₩32,013 | ₩32,048 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,114 | ₩32,114 | ₩32,020 | ₩32,020 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩32,047 | ₩32,100 | ₩31,846 | ₩31,966 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩32,006 | ₩32,100 | ₩32,006 | ₩32,060 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,966 | ₩32,100 | ₩31,950 | ₩32,063 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,926 | ₩32,047 | ₩31,899 | ₩31,933 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,939 | ₩31,939 | ₩31,720 | ₩31,852 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩32,033 | ₩32,114 | ₩32,013 | ₩32,013 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,993 | ₩32,100 | ₩31,966 | ₩31,966 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,980 | ₩32,060 | ₩31,980 | ₩32,047 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩32,047 | ₩32,087 | ₩32,047 | ₩32,073 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,980 | ₩32,087 | ₩31,980 | ₩32,073 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,899 | ₩32,100 | ₩31,899 | ₩32,053 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,966 | ₩31,966 | ₩31,926 | ₩31,929 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,953 | ₩32,006 | ₩31,899 | ₩31,899 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩32,006 | ₩32,033 | ₩32,006 | ₩32,020 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,980 | ₩31,980 | ₩31,913 | ₩31,960 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,953 | ₩31,953 | ₩31,886 | ₩31,939 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,966 | ₩31,966 | ₩31,919 | ₩31,919 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,779 | ₩31,960 | ₩31,779 | ₩31,960 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,980 | ₩31,980 | ₩31,727 | ₩31,846 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,886 | ₩31,966 | ₩31,859 | ₩31,859 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,939 | ₩31,966 | ₩31,772 | ₩31,893 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,980 | ₩32,047 | ₩31,939 | ₩31,993 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,872 | ₩31,939 | ₩31,831 | ₩31,831 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,846 | ₩32,060 | ₩31,819 | ₩31,913 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,846 | ₩31,981 | ₩31,846 | ₩31,859 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,939 | ₩31,939 | ₩31,926 | ₩31,926 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,779 | ₩32,006 | ₩31,779 | ₩31,893 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,886 | ₩31,939 | ₩31,725 | ₩31,819 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,806 | ₩31,993 | ₩31,806 | ₩31,913 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,993 | ₩31,993 | ₩31,872 | ₩31,921 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,140 | ₩32,140 | ₩31,960 | ₩31,960 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩32,087 | ₩32,127 | ₩32,006 | ₩32,013 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩32,075 | ₩32,075 | ₩32,006 | ₩32,060 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩32,006 | ₩32,006 | ₩31,913 | ₩32,006 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩32,087 | ₩32,087 | ₩31,886 | ₩32,006 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,872 | ₩31,986 | ₩31,819 | ₩31,986 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,939 | ₩32,060 | ₩31,939 | ₩31,998 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,993 | ₩32,073 | ₩31,939 | ₩31,966 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,966 | ₩32,060 | ₩31,891 | ₩31,939 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩32,060 | ₩32,060 | ₩31,846 | ₩31,939 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩32,033 | ₩32,087 | ₩31,980 | ₩32,040 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩32,047 | ₩32,087 | ₩32,020 | ₩32,040 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩32,060 | ₩32,060 | ₩32,006 | ₩32,006 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩32,060 | ₩32,073 | ₩32,000 | ₩32,047 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩32,073 | ₩32,073 | ₩31,993 | ₩32,060 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,926 | ₩32,072 | ₩31,926 | ₩32,047 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,966 | ₩32,100 | ₩31,939 | ₩32,017 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,906 | ₩31,953 | ₩31,906 | ₩31,913 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,953 | ₩31,953 | ₩31,852 | ₩31,859 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,926 | ₩31,926 | ₩31,739 | ₩31,846 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,819 | ₩31,953 | ₩31,755 | ₩31,886 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,886 | ₩31,886 | ₩31,752 | ₩31,852 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,832 | ₩31,923 | ₩31,826 | ₩31,886 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,859 | ₩31,859 | ₩31,737 | ₩31,772 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,939 | ₩31,939 | ₩31,765 | ₩31,872 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,846 | ₩31,939 | ₩31,846 | ₩31,889 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,631 | ₩31,913 | ₩31,631 | ₩31,847 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,765 | ₩31,806 | ₩31,712 | ₩31,745 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,564 | ₩31,819 | ₩31,564 | ₩31,772 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,564 | ₩31,618 | ₩31,484 | ₩31,618 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,631 | ₩31,712 | ₩31,511 | ₩31,658 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,605 | ₩31,605 | ₩31,558 | ₩31,564 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,538 | ₩31,618 | ₩31,444 | ₩31,524 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,538 | ₩31,538 | ₩31,431 | ₩31,444 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,518 | ₩31,524 | ₩31,518 | ₩31,524 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,431 | ₩31,538 | ₩31,350 | ₩31,444 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,457 | ₩31,591 | ₩31,457 | ₩31,524 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,712 | ₩31,712 | ₩31,551 | ₩31,591 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,471 | ₩31,631 | ₩31,471 | ₩31,539 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,578 | ₩31,590 | ₩31,471 | ₩31,544 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,618 | ₩31,658 | ₩31,550 | ₩31,571 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,712 | ₩31,712 | ₩31,544 | ₩31,544 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,605 | ₩31,698 | ₩31,605 | ₩31,692 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,685 | ₩31,712 | ₩31,645 | ₩31,677 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,631 | ₩31,631 | ₩31,471 | ₩31,571 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,658 | ₩31,658 | ₩31,645 | ₩31,645 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,598 | ₩31,692 | ₩31,598 | ₩31,658 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,524 | ₩31,685 | ₩31,451 | ₩31,685 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,524 | ₩31,591 | ₩31,518 | ₩31,518 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,658 | ₩31,658 | ₩31,504 | ₩31,585 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,524 | ₩31,645 | ₩31,390 | ₩31,564 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,350 | ₩31,444 | ₩31,216 | ₩31,352 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,216 | ₩31,377 | ₩31,163 | ₩31,270 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,230 | ₩31,337 | ₩31,149 | ₩31,216 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,136 | ₩31,310 | ₩31,109 | ₩31,243 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,136 | ₩31,230 | ₩31,136 | ₩31,230 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,136 | ₩31,243 | ₩31,002 | ₩31,136 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩31,096 | ₩31,216 | ₩31,096 | ₩31,109 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,230 | ₩31,230 | ₩31,096 | ₩31,096 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,164 | ₩31,164 | ₩31,053 | ₩31,143 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,277 | ₩31,277 | ₩31,042 | ₩31,149 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,297 | ₩31,364 | ₩31,163 | ₩31,256 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,156 | ₩31,256 | ₩31,069 | ₩31,149 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,908 | ₩31,337 | ₩30,908 | ₩31,256 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩31,069 | ₩31,069 | ₩31,058 | ₩31,058 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,230 | ₩31,230 | ₩31,042 | ₩31,129 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,176 | ₩31,176 | ₩30,935 | ₩31,042 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩31,073 | ₩31,073 | ₩30,948 | ₩31,029 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩31,065 | ₩31,230 | ₩31,065 | ₩31,102 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,190 | ₩31,256 | ₩31,082 | ₩31,082 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,948 | ₩31,096 | ₩30,928 | ₩31,035 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,977 | ₩31,136 | ₩30,977 | ₩30,995 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩31,002 | ₩31,069 | ₩30,888 | ₩30,888 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,989 | ₩30,995 | ₩30,881 | ₩30,995 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,975 | ₩30,975 | ₩30,841 | ₩30,855 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩31,082 | ₩31,096 | ₩30,969 | ₩31,089 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,323 | ₩31,337 | ₩31,210 | ₩31,311 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,310 | ₩31,310 | ₩31,191 | ₩31,277 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,297 | ₩31,364 | ₩31,263 | ₩31,267 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩31,018 | ₩31,230 | ₩31,018 | ₩31,169 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,136 | ₩31,243 | ₩31,109 | ₩31,109 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,942 | ₩30,975 | ₩30,898 | ₩30,955 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩31,002 | ₩31,056 | ₩30,938 | ₩30,982 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩31,056 | ₩31,136 | ₩30,975 | ₩31,056 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩31,045 | ₩31,050 | ₩30,948 | ₩31,042 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩31,042 | ₩31,062 | ₩30,990 | ₩31,062 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩31,076 | ₩31,123 | ₩31,015 | ₩31,069 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩31,002 | ₩31,109 | ₩30,881 | ₩31,062 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,935 | ₩31,002 | ₩30,935 | ₩30,989 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,922 | ₩31,002 | ₩30,828 | ₩30,915 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,761 | ₩30,975 | ₩30,761 | ₩30,828 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,895 | ₩30,895 | ₩30,722 | ₩30,794 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,801 | ₩30,922 | ₩30,734 | ₩30,828 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,766 | ₩30,835 | ₩30,766 | ₩30,828 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,801 | ₩30,922 | ₩30,801 | ₩30,855 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,721 | ₩30,908 | ₩30,694 | ₩30,788 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,868 | ₩30,868 | ₩30,748 | ₩30,781 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,908 | ₩30,908 | ₩30,802 | ₩30,855 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,801 | ₩30,922 | ₩30,801 | ₩30,922 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,681 | ₩30,801 | ₩30,681 | ₩30,801 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,654 | ₩30,841 | ₩30,654 | ₩30,748 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,640 | ₩30,721 | ₩30,640 | ₩30,721 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,801 | ₩30,801 | ₩30,699 | ₩30,707 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,800 | ₩30,801 | ₩30,667 | ₩30,734 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,706 | ₩30,788 | ₩30,587 | ₩30,661 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,640 | ₩30,714 | ₩30,640 | ₩30,714 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,520 | ₩30,622 | ₩30,520 | ₩30,622 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,681 | ₩30,681 | ₩30,614 | ₩30,679 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,547 | ₩30,618 | ₩30,547 | ₩30,614 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,547 | ₩30,594 | ₩30,520 | ₩30,594 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,681 | ₩30,681 | ₩30,466 | ₩30,594 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,520 | ₩30,553 | ₩30,466 | ₩30,553 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,560 | ₩30,681 | ₩30,520 | ₩30,600 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,627 | ₩30,687 | ₩30,627 | ₩30,667 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,640 | ₩30,748 | ₩30,634 | ₩30,634 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,493 | ₩30,707 | ₩30,493 | ₩30,587 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,480 | ₩30,640 | ₩30,399 | ₩30,520 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,560 | ₩30,612 | ₩30,560 | ₩30,587 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,553 | ₩30,667 | ₩30,517 | ₩30,600 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,457 | ₩30,520 | ₩30,426 | ₩30,520 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,480 | ₩30,587 | ₩30,413 | ₩30,480 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,399 | ₩30,520 | ₩30,375 | ₩30,393 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,369 | ₩30,397 | ₩30,369 | ₩30,397 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,507 | ₩30,507 | ₩30,343 | ₩30,386 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,332 | ₩30,379 | ₩30,199 | ₩30,379 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,371 | ₩30,480 | ₩30,239 | ₩30,359 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,413 | ₩30,413 | ₩30,185 | ₩30,272 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,332 | ₩30,413 | ₩30,332 | ₩30,339 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,359 | ₩30,359 | ₩30,252 | ₩30,252 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,359 | ₩30,359 | ₩30,213 | ₩30,247 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,399 | ₩30,399 | ₩30,091 | ₩30,205 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,259 | ₩30,259 | ₩30,259 | ₩30,259 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,265 | ₩30,265 | ₩30,165 | ₩30,165 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,205 | ₩30,205 | ₩30,205 | ₩30,205 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,292 | ₩30,332 | ₩30,212 | ₩30,212 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,399 | ₩30,399 | ₩30,205 | ₩30,205 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,261 | ₩30,261 | ₩30,132 | ₩30,232 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,292 | ₩30,346 | ₩30,259 | ₩30,259 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,132 | ₩30,319 | ₩30,132 | ₩30,225 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩30,045 | ₩30,165 | ₩29,984 | ₩30,165 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩30,051 | ₩30,065 | ₩30,051 | ₩30,065 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩30,011 | ₩30,132 | ₩29,992 | ₩30,045 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩30,011 | ₩30,145 | ₩29,944 | ₩30,038 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,931 | ₩30,199 | ₩29,931 | ₩30,073 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,998 | ₩30,115 | ₩29,998 | ₩30,051 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,118 | ₩30,118 | ₩30,051 | ₩30,058 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩30,051 | ₩30,091 | ₩30,051 | ₩30,058 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩30,091 | ₩30,091 | ₩30,091 | ₩30,091 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩30,038 | ₩30,078 | ₩29,984 | ₩30,004 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,984 | ₩30,114 | ₩29,984 | ₩30,045 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩30,011 | ₩30,093 | ₩30,011 | ₩30,071 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩30,065 | ₩30,145 | ₩30,065 | ₩30,073 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,931 | ₩30,018 | ₩29,931 | ₩30,018 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,936 | ₩29,936 | ₩29,935 | ₩29,935 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,964 | ₩29,964 | ₩29,964 | ₩29,964 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,998 | ₩30,078 | ₩29,998 | ₩30,078 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,132 | ₩30,132 | ₩30,058 | ₩30,058 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,132 | ₩30,132 | ₩30,111 | ₩30,111 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩30,038 | ₩30,091 | ₩30,038 | ₩30,091 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,132 | ₩30,132 | ₩29,984 | ₩30,018 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,877 | ₩30,051 | ₩29,864 | ₩29,882 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,951 | ₩29,960 | ₩29,951 | ₩29,951 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,953 | ₩29,953 | ₩29,944 | ₩29,944 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩30,051 | ₩30,058 | ₩30,051 | ₩30,058 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,105 | ₩30,105 | ₩29,904 | ₩29,937 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,933 | ₩29,933 | ₩29,904 | ₩29,904 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,864 | ₩29,951 | ₩29,864 | ₩29,951 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,885 | ₩29,931 | ₩29,865 | ₩29,897 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,957 | ₩29,957 | ₩29,897 | ₩29,897 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,864 | ₩29,924 | ₩29,864 | ₩29,924 | +0.20% | 1.8천 |
|---|