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 | ₩32,222 | ₩32,235 | ₩32,207 | ₩32,207 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,249 | ₩32,262 | ₩32,182 | ₩32,262 | +0.04% | 1천 |
| 2026.10.07 | ₩32,229 | ₩32,286 | ₩32,229 | ₩32,267 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,249 | ₩32,262 | ₩32,208 | ₩32,235 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,369 | ₩32,369 | ₩32,229 | ₩32,229 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,249 | ₩32,249 | ₩32,142 | ₩32,229 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,222 | ₩32,222 | ₩32,168 | ₩32,182 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,302 | ₩32,302 | ₩32,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,229 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,249 | ₩32,282 | ₩32,249 | ₩32,282 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,289 | ₩32,302 | ₩32,222 | ₩32,222 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,222 | ₩32,342 | ₩32,222 | ₩32,246 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,235 | ₩32,334 | ₩32,142 | ₩32,245 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,289 | ₩32,289 | ₩32,235 | ₩32,279 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,329 | ₩32,329 | ₩32,275 | ₩32,302 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,275 | ₩32,345 | ₩32,275 | ₩32,309 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,275 | ₩32,342 | ₩32,275 | ₩32,335 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,262 | ₩32,317 | ₩32,168 | ₩32,317 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,222 | ₩32,315 | ₩32,182 | ₩32,250 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,262 | ₩32,262 | ₩32,088 | ₩32,202 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,329 | ₩32,369 | ₩32,249 | ₩32,289 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,175 | ₩32,249 | ₩32,168 | ₩32,249 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,208 | ₩32,289 | ₩32,148 | ₩32,182 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,168 | ₩32,262 | ₩32,142 | ₩32,242 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,249 | ₩32,249 | ₩32,155 | ₩32,195 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,329 | ₩32,329 | ₩32,118 | ₩32,229 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,195 | ₩32,195 | ₩32,115 | ₩32,182 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,142 | ₩32,184 | ₩32,102 | ₩32,102 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,222 | ₩32,222 | ₩32,115 | ₩32,142 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,155 | ₩32,249 | ₩32,155 | ₩32,215 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,048 | ₩32,142 | ₩32,048 | ₩32,095 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,062 | ₩32,249 | ₩32,008 | ₩32,142 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,095 | ₩32,182 | ₩32,035 | ₩32,095 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,208 | ₩32,235 | ₩32,048 | ₩32,148 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,142 | ₩32,195 | ₩32,048 | ₩32,108 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,128 | ₩32,235 | ₩32,128 | ₩32,235 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,208 | ₩32,208 | ₩32,128 | ₩32,195 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,088 | ₩32,222 | ₩31,995 | ₩32,108 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩31,955 | ₩32,128 | ₩31,955 | ₩32,075 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,008 | ₩32,088 | ₩31,955 | ₩32,026 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩31,955 | ₩32,048 | ₩31,955 | ₩32,048 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,075 | ₩32,122 | ₩31,995 | ₩32,015 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,022 | ₩32,107 | ₩31,970 | ₩32,107 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,008 | ₩32,035 | ₩31,962 | ₩31,962 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩31,955 | ₩32,048 | ₩31,955 | ₩32,008 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩31,968 | ₩31,975 | ₩31,861 | ₩31,975 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,115 | ₩32,115 | ₩31,821 | ₩31,962 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩31,942 | ₩32,035 | ₩31,908 | ₩31,943 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,008 | ₩32,008 | ₩31,915 | ₩31,915 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩31,942 | ₩31,995 | ₩31,741 | ₩31,861 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩31,901 | ₩31,995 | ₩31,901 | ₩31,955 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,861 | ₩31,995 | ₩31,845 | ₩31,958 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,821 | ₩31,942 | ₩31,795 | ₩31,828 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,835 | ₩31,835 | ₩31,616 | ₩31,748 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩31,928 | ₩32,008 | ₩31,908 | ₩31,908 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,888 | ₩31,995 | ₩31,861 | ₩31,861 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,875 | ₩31,955 | ₩31,875 | ₩31,942 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩31,942 | ₩31,982 | ₩31,942 | ₩31,968 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,875 | ₩31,982 | ₩31,875 | ₩31,968 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,795 | ₩31,995 | ₩31,795 | ₩31,948 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,861 | ₩31,861 | ₩31,821 | ₩31,824 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,848 | ₩31,901 | ₩31,795 | ₩31,795 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩31,901 | ₩31,928 | ₩31,901 | ₩31,915 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,875 | ₩31,875 | ₩31,808 | ₩31,855 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,848 | ₩31,848 | ₩31,781 | ₩31,835 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,861 | ₩31,861 | ₩31,815 | ₩31,815 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,675 | ₩31,855 | ₩31,675 | ₩31,855 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,875 | ₩31,875 | ₩31,623 | ₩31,741 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,781 | ₩31,861 | ₩31,755 | ₩31,755 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,835 | ₩31,861 | ₩31,668 | ₩31,788 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,875 | ₩31,942 | ₩31,835 | ₩31,888 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,768 | ₩31,835 | ₩31,727 | ₩31,727 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,741 | ₩31,955 | ₩31,715 | ₩31,808 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,741 | ₩31,876 | ₩31,741 | ₩31,755 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,835 | ₩31,835 | ₩31,821 | ₩31,821 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,675 | ₩31,901 | ₩31,675 | ₩31,788 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,781 | ₩31,835 | ₩31,621 | ₩31,715 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,701 | ₩31,888 | ₩31,701 | ₩31,808 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,888 | ₩31,888 | ₩31,768 | ₩31,816 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,035 | ₩32,035 | ₩31,855 | ₩31,855 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩31,982 | ₩32,022 | ₩31,901 | ₩31,908 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩31,970 | ₩31,970 | ₩31,901 | ₩31,955 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩31,901 | ₩31,901 | ₩31,808 | ₩31,901 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩31,982 | ₩31,982 | ₩31,781 | ₩31,901 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,768 | ₩31,881 | ₩31,715 | ₩31,881 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,835 | ₩31,955 | ₩31,835 | ₩31,893 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,888 | ₩31,968 | ₩31,835 | ₩31,861 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,861 | ₩31,955 | ₩31,787 | ₩31,835 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩31,955 | ₩31,955 | ₩31,741 | ₩31,835 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩31,928 | ₩31,982 | ₩31,875 | ₩31,935 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩31,942 | ₩31,982 | ₩31,915 | ₩31,935 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩31,955 | ₩31,955 | ₩31,901 | ₩31,901 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩31,955 | ₩31,968 | ₩31,895 | ₩31,942 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩31,968 | ₩31,968 | ₩31,888 | ₩31,955 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,821 | ₩31,967 | ₩31,821 | ₩31,942 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,861 | ₩31,995 | ₩31,835 | ₩31,912 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,801 | ₩31,848 | ₩31,801 | ₩31,808 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,848 | ₩31,848 | ₩31,748 | ₩31,755 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,821 | ₩31,821 | ₩31,635 | ₩31,741 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,715 | ₩31,848 | ₩31,651 | ₩31,781 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,781 | ₩31,781 | ₩31,648 | ₩31,748 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,728 | ₩31,819 | ₩31,721 | ₩31,781 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,755 | ₩31,755 | ₩31,633 | ₩31,668 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,835 | ₩31,835 | ₩31,661 | ₩31,768 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,741 | ₩31,835 | ₩31,741 | ₩31,784 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,528 | ₩31,808 | ₩31,528 | ₩31,743 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,661 | ₩31,701 | ₩31,608 | ₩31,641 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,461 | ₩31,715 | ₩31,461 | ₩31,668 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,461 | ₩31,514 | ₩31,381 | ₩31,514 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,528 | ₩31,608 | ₩31,408 | ₩31,554 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,501 | ₩31,501 | ₩31,454 | ₩31,461 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,434 | ₩31,514 | ₩31,341 | ₩31,421 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,434 | ₩31,434 | ₩31,328 | ₩31,341 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,414 | ₩31,421 | ₩31,414 | ₩31,421 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,328 | ₩31,434 | ₩31,247 | ₩31,341 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,354 | ₩31,488 | ₩31,354 | ₩31,421 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,608 | ₩31,608 | ₩31,448 | ₩31,488 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,368 | ₩31,528 | ₩31,368 | ₩31,436 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,474 | ₩31,486 | ₩31,368 | ₩31,441 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,514 | ₩31,554 | ₩31,446 | ₩31,468 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,608 | ₩31,608 | ₩31,441 | ₩31,441 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,501 | ₩31,594 | ₩31,501 | ₩31,588 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,581 | ₩31,608 | ₩31,541 | ₩31,573 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,528 | ₩31,528 | ₩31,368 | ₩31,468 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,554 | ₩31,554 | ₩31,541 | ₩31,541 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,494 | ₩31,588 | ₩31,494 | ₩31,554 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,421 | ₩31,581 | ₩31,348 | ₩31,581 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,421 | ₩31,488 | ₩31,414 | ₩31,414 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,554 | ₩31,554 | ₩31,401 | ₩31,481 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,421 | ₩31,541 | ₩31,287 | ₩31,461 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,247 | ₩31,341 | ₩31,114 | ₩31,249 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,114 | ₩31,274 | ₩31,061 | ₩31,167 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,127 | ₩31,234 | ₩31,047 | ₩31,114 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,034 | ₩31,207 | ₩31,007 | ₩31,141 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,034 | ₩31,127 | ₩31,034 | ₩31,127 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,034 | ₩31,141 | ₩30,900 | ₩31,034 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩30,994 | ₩31,114 | ₩30,994 | ₩31,007 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,127 | ₩31,127 | ₩30,994 | ₩30,994 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,062 | ₩31,062 | ₩30,951 | ₩31,041 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,174 | ₩31,174 | ₩30,940 | ₩31,047 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,194 | ₩31,261 | ₩31,061 | ₩31,154 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,054 | ₩31,154 | ₩30,967 | ₩31,047 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,807 | ₩31,234 | ₩30,807 | ₩31,154 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩30,967 | ₩30,967 | ₩30,956 | ₩30,956 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,127 | ₩31,127 | ₩30,940 | ₩31,027 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,074 | ₩31,074 | ₩30,834 | ₩30,940 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩30,971 | ₩30,971 | ₩30,847 | ₩30,927 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩30,963 | ₩31,127 | ₩30,963 | ₩31,000 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,087 | ₩31,154 | ₩30,980 | ₩30,980 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,847 | ₩30,994 | ₩30,827 | ₩30,934 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,875 | ₩31,034 | ₩30,875 | ₩30,894 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩30,900 | ₩30,967 | ₩30,787 | ₩30,787 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,887 | ₩30,894 | ₩30,780 | ₩30,894 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,874 | ₩30,874 | ₩30,740 | ₩30,754 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩30,980 | ₩30,994 | ₩30,867 | ₩30,987 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,221 | ₩31,234 | ₩31,107 | ₩31,209 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,207 | ₩31,207 | ₩31,089 | ₩31,174 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,194 | ₩31,261 | ₩31,161 | ₩31,165 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩30,916 | ₩31,127 | ₩30,916 | ₩31,067 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,034 | ₩31,141 | ₩31,007 | ₩31,007 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,840 | ₩30,874 | ₩30,796 | ₩30,854 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩30,900 | ₩30,954 | ₩30,836 | ₩30,880 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩30,954 | ₩31,034 | ₩30,874 | ₩30,954 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩30,943 | ₩30,948 | ₩30,847 | ₩30,940 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩30,940 | ₩30,960 | ₩30,888 | ₩30,960 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩30,974 | ₩31,021 | ₩30,914 | ₩30,967 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩30,900 | ₩31,007 | ₩30,780 | ₩30,960 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,834 | ₩30,900 | ₩30,834 | ₩30,887 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,820 | ₩30,900 | ₩30,727 | ₩30,814 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,660 | ₩30,874 | ₩30,660 | ₩30,727 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,794 | ₩30,794 | ₩30,621 | ₩30,693 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,700 | ₩30,820 | ₩30,633 | ₩30,727 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,665 | ₩30,734 | ₩30,665 | ₩30,727 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,700 | ₩30,820 | ₩30,700 | ₩30,754 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,620 | ₩30,807 | ₩30,593 | ₩30,687 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,767 | ₩30,767 | ₩30,647 | ₩30,680 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,807 | ₩30,807 | ₩30,702 | ₩30,754 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,700 | ₩30,820 | ₩30,700 | ₩30,820 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,580 | ₩30,700 | ₩30,580 | ₩30,700 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,553 | ₩30,740 | ₩30,553 | ₩30,647 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,540 | ₩30,620 | ₩30,540 | ₩30,620 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,700 | ₩30,700 | ₩30,599 | ₩30,607 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,699 | ₩30,700 | ₩30,567 | ₩30,633 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,605 | ₩30,687 | ₩30,487 | ₩30,560 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,540 | ₩30,613 | ₩30,540 | ₩30,613 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,420 | ₩30,521 | ₩30,420 | ₩30,521 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,580 | ₩30,580 | ₩30,513 | ₩30,579 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,447 | ₩30,517 | ₩30,447 | ₩30,513 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,447 | ₩30,493 | ₩30,420 | ₩30,493 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,580 | ₩30,580 | ₩30,366 | ₩30,493 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,420 | ₩30,453 | ₩30,366 | ₩30,453 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,460 | ₩30,580 | ₩30,420 | ₩30,500 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,527 | ₩30,587 | ₩30,527 | ₩30,567 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,540 | ₩30,647 | ₩30,533 | ₩30,533 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,393 | ₩30,607 | ₩30,393 | ₩30,487 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,380 | ₩30,540 | ₩30,300 | ₩30,420 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,460 | ₩30,512 | ₩30,460 | ₩30,487 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,453 | ₩30,567 | ₩30,417 | ₩30,500 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,357 | ₩30,420 | ₩30,326 | ₩30,420 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,380 | ₩30,487 | ₩30,313 | ₩30,380 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,300 | ₩30,420 | ₩30,276 | ₩30,293 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,269 | ₩30,297 | ₩30,269 | ₩30,297 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,407 | ₩30,407 | ₩30,244 | ₩30,286 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,233 | ₩30,280 | ₩30,100 | ₩30,280 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,272 | ₩30,380 | ₩30,140 | ₩30,260 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,313 | ₩30,313 | ₩30,086 | ₩30,173 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,233 | ₩30,313 | ₩30,233 | ₩30,240 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,260 | ₩30,260 | ₩30,153 | ₩30,153 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,260 | ₩30,260 | ₩30,114 | ₩30,148 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,300 | ₩30,300 | ₩29,993 | ₩30,106 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,160 | ₩30,160 | ₩30,160 | ₩30,160 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,166 | ₩30,166 | ₩30,066 | ₩30,066 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,106 | ₩30,106 | ₩30,106 | ₩30,106 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,193 | ₩30,233 | ₩30,113 | ₩30,113 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,300 | ₩30,300 | ₩30,106 | ₩30,106 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,162 | ₩30,162 | ₩30,033 | ₩30,133 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,193 | ₩30,246 | ₩30,160 | ₩30,160 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,033 | ₩30,220 | ₩30,033 | ₩30,126 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩29,946 | ₩30,066 | ₩29,886 | ₩30,066 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩29,953 | ₩29,966 | ₩29,953 | ₩29,966 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩29,913 | ₩30,033 | ₩29,894 | ₩29,946 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩29,913 | ₩30,046 | ₩29,846 | ₩29,939 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,833 | ₩30,100 | ₩29,833 | ₩29,974 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,899 | ₩30,017 | ₩29,899 | ₩29,953 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,019 | ₩30,019 | ₩29,953 | ₩29,959 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩29,953 | ₩29,993 | ₩29,953 | ₩29,959 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩29,939 | ₩29,979 | ₩29,886 | ₩29,906 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,886 | ₩30,015 | ₩29,886 | ₩29,946 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩29,913 | ₩29,994 | ₩29,913 | ₩29,973 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩29,966 | ₩30,046 | ₩29,966 | ₩29,974 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,833 | ₩29,919 | ₩29,833 | ₩29,919 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,838 | ₩29,838 | ₩29,837 | ₩29,837 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,866 | ₩29,866 | ₩29,866 | ₩29,866 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,899 | ₩29,979 | ₩29,899 | ₩29,979 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,033 | ₩30,033 | ₩29,959 | ₩29,959 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,033 | ₩30,033 | ₩30,013 | ₩30,013 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩29,939 | ₩29,993 | ₩29,939 | ₩29,993 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,033 | ₩30,033 | ₩29,886 | ₩29,919 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,779 | ₩29,953 | ₩29,766 | ₩29,785 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,853 | ₩29,862 | ₩29,853 | ₩29,853 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,855 | ₩29,855 | ₩29,846 | ₩29,846 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩29,953 | ₩29,959 | ₩29,953 | ₩29,959 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,006 | ₩30,006 | ₩29,806 | ₩29,839 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,899 | ₩29,899 | ₩29,899 | ₩29,899 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,835 | ₩29,835 | ₩29,806 | ₩29,806 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,766 | ₩29,853 | ₩29,766 | ₩29,853 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,787 | ₩29,833 | ₩29,767 | ₩29,799 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,859 | ₩29,859 | ₩29,799 | ₩29,799 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,766 | ₩29,826 | ₩29,766 | ₩29,826 | +0.20% | 1.8천 |
|---|