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 | ₩32,318 | ₩32,332 | ₩32,303 | ₩32,303 | -0.05% | 3.4천 |
| 2026.10.08 | ₩32,345 | ₩32,358 | ₩32,278 | ₩32,358 | +0.04% | 1천 |
| 2026.10.07 | ₩32,325 | ₩32,382 | ₩32,325 | ₩32,364 | +0.12% | 3.7천 |
| 2026.10.06 | ₩32,345 | ₩32,358 | ₩32,305 | ₩32,332 | -0.04% | 2.1천 |
| 2026.10.05 | ₩32,465 | ₩32,465 | ₩32,325 | ₩32,325 | -0.43% | 5.6천 |
| 2026.10.02 | ₩32,345 | ₩32,345 | ₩32,238 | ₩32,325 | -0.06% | 2.9천 |
| 2026.10.01 | ₩32,318 | ₩32,318 | ₩32,265 | ₩32,278 | -0.12% | 1.2천 |
| 2026.09.30 | ₩32,398 | ₩32,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,325 |
| -0.23% |
| 6.7천 |
| 2026.09.29 | ₩32,345 | ₩32,378 | ₩32,345 | ₩32,378 | +0.10% | 2천 |
|---|
| 2026.09.28 | ₩32,385 | ₩32,398 | ₩32,318 | ₩32,318 | -0.21% | 1.3천 |
|---|
| 2026.09.25 | ₩32,318 | ₩32,439 | ₩32,318 | ₩32,342 | +0.07% | 3.8천 |
|---|
| 2026.09.24 | ₩32,332 | ₩32,431 | ₩32,238 | ₩32,341 | +0.03% | 6.2천 |
|---|
| 2026.09.23 | ₩32,385 | ₩32,385 | ₩32,332 | ₩32,376 | -0.03% | 2천 |
|---|
| 2026.09.22 | ₩32,425 | ₩32,425 | ₩32,372 | ₩32,398 | -0.08% | 2.5천 |
|---|
| 2026.09.21 | ₩32,372 | ₩32,441 | ₩32,372 | ₩32,405 | +0.10% | 4.8천 |
|---|
| 2026.09.18 | ₩32,372 | ₩32,439 | ₩32,372 | ₩32,432 | +0.19% | 1.7천 |
|---|
| 2026.09.17 | ₩32,358 | ₩32,413 | ₩32,265 | ₩32,413 | +0.17% | 2.9천 |
|---|
| 2026.09.16 | ₩32,318 | ₩32,412 | ₩32,278 | ₩32,346 | +0.09% | 6.1천 |
|---|
| 2026.09.15 | ₩32,358 | ₩32,358 | ₩32,184 | ₩32,298 | -0.19% | 4.7천 |
|---|
| 2026.09.14 | ₩32,425 | ₩32,465 | ₩32,345 | ₩32,385 | -0.12% | 5.8천 |
|---|
| 2026.09.11 | ₩32,271 | ₩32,345 | ₩32,265 | ₩32,345 | +0.23% | 3.3천 |
|---|
| 2026.09.10 | ₩32,305 | ₩32,385 | ₩32,245 | ₩32,278 | -0.08% | 8.5천 |
|---|
| 2026.09.09 | ₩32,265 | ₩32,358 | ₩32,238 | ₩32,338 | +0.23% | 9.5천 |
|---|
| 2026.09.08 | ₩32,345 | ₩32,345 | ₩32,251 | ₩32,291 | -0.17% | 8.3천 |
|---|
| 2026.09.04 | ₩32,425 | ₩32,425 | ₩32,214 | ₩32,325 | -0.31% | 2.4천 |
|---|
| 2026.09.03 | ₩32,291 | ₩32,291 | ₩32,211 | ₩32,278 | -0.04% | 2.2만 |
|---|
| 2026.09.02 | ₩32,238 | ₩32,281 | ₩32,198 | ₩32,198 | -0.12% | 2천 |
|---|
| 2026.09.01 | ₩32,318 | ₩32,318 | ₩32,211 | ₩32,238 | -0.25% | 1.6만 |
|---|
| 2026.08.31 | ₩32,251 | ₩32,345 | ₩32,251 | ₩32,311 | +0.19% | 3.7천 |
|---|
| 2026.08.28 | ₩32,144 | ₩32,238 | ₩32,144 | ₩32,191 | +0.15% | 3.7천 |
|---|
| 2026.08.27 | ₩32,157 | ₩32,345 | ₩32,104 | ₩32,238 | +0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩32,191 | ₩32,278 | ₩32,131 | ₩32,191 | 0.00% | 3.4천 |
|---|
| 2026.08.25 | ₩32,305 | ₩32,332 | ₩32,144 | ₩32,245 | -0.19% | 6천 |
|---|
| 2026.08.24 | ₩32,238 | ₩32,291 | ₩32,144 | ₩32,204 | -0.10% | 4.9천 |
|---|
| 2026.08.21 | ₩32,224 | ₩32,332 | ₩32,224 | ₩32,332 | +0.33% | 2.5천 |
|---|
| 2026.08.20 | ₩32,305 | ₩32,305 | ₩32,224 | ₩32,291 | -0.04% | 2.1천 |
|---|
| 2026.08.19 | ₩32,184 | ₩32,318 | ₩32,091 | ₩32,204 | +0.06% | 7.7천 |
|---|
| 2026.08.18 | ₩32,050 | ₩32,224 | ₩32,050 | ₩32,171 | +0.38% | 4.4천 |
|---|
| 2026.08.17 | ₩32,104 | ₩32,184 | ₩32,050 | ₩32,121 | +0.05% | 6.5천 |
|---|
| 2026.08.14 | ₩32,050 | ₩32,144 | ₩32,050 | ₩32,144 | +0.29% | 3.3천 |
|---|
| 2026.08.13 | ₩32,171 | ₩32,218 | ₩32,091 | ₩32,111 | -0.19% | 4.5천 |
|---|
| 2026.08.12 | ₩32,117 | ₩32,203 | ₩32,065 | ₩32,203 | +0.27% | 3.9천 |
|---|
| 2026.08.11 | ₩32,104 | ₩32,131 | ₩32,057 | ₩32,057 | -0.15% | 2.5천 |
|---|
| 2026.08.10 | ₩32,050 | ₩32,144 | ₩32,050 | ₩32,104 | +0.17% | 4.1천 |
|---|
| 2026.08.07 | ₩32,064 | ₩32,070 | ₩31,957 | ₩32,070 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩32,211 | ₩32,211 | ₩31,917 | ₩32,057 | -0.48% | 6.2천 |
|---|
| 2026.08.05 | ₩32,037 | ₩32,131 | ₩32,004 | ₩32,038 | +0.00% | 5.3천 |
|---|
| 2026.08.04 | ₩32,104 | ₩32,104 | ₩32,010 | ₩32,010 | -0.29% | 1.3천 |
|---|
| 2026.08.03 | ₩32,037 | ₩32,091 | ₩31,836 | ₩31,957 | -0.25% | 5.4천 |
|---|
| 2026.07.31 | ₩31,997 | ₩32,091 | ₩31,997 | ₩32,050 | +0.17% | 8.8천 |
|---|
| 2026.07.30 | ₩31,957 | ₩32,091 | ₩31,941 | ₩32,053 | +0.30% | 1.8만 |
|---|
| 2026.07.29 | ₩31,917 | ₩32,037 | ₩31,890 | ₩31,923 | +0.02% | 1.7천 |
|---|
| 2026.07.28 | ₩31,930 | ₩31,930 | ₩31,710 | ₩31,843 | -0.27% | 7천 |
|---|
| 2026.07.27 | ₩32,024 | ₩32,104 | ₩32,004 | ₩32,004 | -0.06% | 7.3천 |
|---|
| 2026.07.24 | ₩31,983 | ₩32,091 | ₩31,957 | ₩31,957 | -0.08% | 3.3천 |
|---|
| 2026.07.23 | ₩31,970 | ₩32,050 | ₩31,970 | ₩32,037 | +0.21% | 2천 |
|---|
| 2026.07.22 | ₩32,037 | ₩32,077 | ₩32,037 | ₩32,064 | +0.08% | 1.5천 |
|---|
| 2026.07.21 | ₩31,970 | ₩32,077 | ₩31,970 | ₩32,064 | +0.29% | 3.5천 |
|---|
| 2026.07.20 | ₩31,890 | ₩32,091 | ₩31,890 | ₩32,044 | +0.48% | 3.3천 |
|---|
| 2026.07.17 | ₩31,957 | ₩31,957 | ₩31,917 | ₩31,919 | -0.12% | 900 |
|---|
| 2026.07.16 | ₩31,943 | ₩31,997 | ₩31,890 | ₩31,890 | -0.17% | 6.7만 |
|---|
| 2026.07.15 | ₩31,997 | ₩32,024 | ₩31,997 | ₩32,010 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩31,970 | ₩31,970 | ₩31,903 | ₩31,950 | -0.06% | 2천 |
|---|
| 2026.07.13 | ₩31,943 | ₩31,943 | ₩31,876 | ₩31,930 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩31,957 | ₩31,957 | ₩31,910 | ₩31,910 | -0.15% | 800 |
|---|
| 2026.07.09 | ₩31,769 | ₩31,950 | ₩31,769 | ₩31,950 | +0.57% | 1천 |
|---|
| 2026.07.08 | ₩31,970 | ₩31,970 | ₩31,717 | ₩31,836 | -0.42% | 1.5천 |
|---|
| 2026.07.07 | ₩31,876 | ₩31,957 | ₩31,850 | ₩31,850 | -0.08% | 1.5천 |
|---|
| 2026.07.06 | ₩31,930 | ₩31,957 | ₩31,763 | ₩31,883 | -0.15% | 5.4천 |
|---|
| 2026.07.02 | ₩31,970 | ₩32,037 | ₩31,930 | ₩31,983 | +0.04% | 3.2천 |
|---|
| 2026.07.01 | ₩31,863 | ₩31,930 | ₩31,821 | ₩31,821 | -0.13% | 1.5천 |
|---|
| 2026.06.30 | ₩31,836 | ₩32,050 | ₩31,809 | ₩31,903 | +0.21% | 5천 |
|---|
| 2026.06.29 | ₩31,836 | ₩31,971 | ₩31,836 | ₩31,850 | +0.04% | 3.6천 |
|---|
| 2026.06.26 | ₩31,930 | ₩31,930 | ₩31,917 | ₩31,917 | -0.04% | 300 |
|---|
| 2026.06.25 | ₩31,769 | ₩31,997 | ₩31,769 | ₩31,883 | +0.36% | 8.8천 |
|---|
| 2026.06.24 | ₩31,876 | ₩31,930 | ₩31,716 | ₩31,809 | -0.21% | 2.2천 |
|---|
| 2026.06.23 | ₩31,796 | ₩31,983 | ₩31,796 | ₩31,903 | +0.34% | 1천 |
|---|
| 2026.06.22 | ₩31,983 | ₩31,983 | ₩31,863 | ₩31,911 | -0.23% | 6.1천 |
|---|
| 2026.06.18 | ₩32,131 | ₩32,131 | ₩31,950 | ₩31,950 | -0.56% | 5.8천 |
|---|
| 2026.06.17 | ₩32,077 | ₩32,117 | ₩31,997 | ₩32,004 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩32,065 | ₩32,065 | ₩31,997 | ₩32,050 | -0.05% | 2.8천 |
|---|
| 2026.06.15 | ₩31,997 | ₩31,997 | ₩31,903 | ₩31,997 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩32,077 | ₩32,077 | ₩31,876 | ₩31,997 | -0.25% | 3.3천 |
|---|
| 2026.06.11 | ₩31,863 | ₩31,977 | ₩31,809 | ₩31,977 | +0.36% | 1.2천 |
|---|
| 2026.06.10 | ₩31,930 | ₩32,050 | ₩31,930 | ₩31,989 | +0.18% | 1.2천 |
|---|
| 2026.06.09 | ₩31,983 | ₩32,064 | ₩31,930 | ₩31,957 | -0.08% | 3.5천 |
|---|
| 2026.06.08 | ₩31,957 | ₩32,050 | ₩31,882 | ₩31,930 | -0.08% | 8.9천 |
|---|
| 2026.06.05 | ₩32,050 | ₩32,050 | ₩31,836 | ₩31,930 | -0.38% | 9.4천 |
|---|
| 2026.06.04 | ₩32,024 | ₩32,077 | ₩31,970 | ₩32,030 | +0.02% | 2.7천 |
|---|
| 2026.06.03 | ₩32,037 | ₩32,077 | ₩32,010 | ₩32,030 | -0.02% | 3.5천 |
|---|
| 2026.06.02 | ₩32,050 | ₩32,050 | ₩31,997 | ₩31,997 | -0.17% | 1.4천 |
|---|
| 2026.06.01 | ₩32,050 | ₩32,064 | ₩31,990 | ₩32,037 | -0.04% | 1.2만 |
|---|
| 2026.05.29 | ₩32,064 | ₩32,064 | ₩31,983 | ₩32,050 | -0.04% | 1만 |
|---|
| 2026.05.28 | ₩31,917 | ₩32,062 | ₩31,917 | ₩32,037 | +0.38% | 1.5천 |
|---|
| 2026.05.27 | ₩31,957 | ₩32,091 | ₩31,930 | ₩32,008 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩31,896 | ₩31,943 | ₩31,896 | ₩31,903 | +0.02% | 6.7천 |
|---|
| 2026.05.22 | ₩31,943 | ₩31,943 | ₩31,843 | ₩31,850 | -0.29% | 2.8천 |
|---|
| 2026.05.21 | ₩31,917 | ₩31,917 | ₩31,729 | ₩31,836 | -0.25% | 6.1천 |
|---|
| 2026.05.20 | ₩31,809 | ₩31,943 | ₩31,745 | ₩31,876 | +0.21% | 2.8만 |
|---|
| 2026.05.19 | ₩31,876 | ₩31,876 | ₩31,742 | ₩31,843 | -0.10% | 2.3만 |
|---|
| 2026.05.18 | ₩31,823 | ₩31,914 | ₩31,816 | ₩31,876 | +0.17% | 1.2만 |
|---|
| 2026.05.15 | ₩31,850 | ₩31,850 | ₩31,728 | ₩31,763 | -0.27% | 5.8천 |
|---|
| 2026.05.14 | ₩31,930 | ₩31,930 | ₩31,756 | ₩31,863 | -0.21% | 1.8만 |
|---|
| 2026.05.13 | ₩31,836 | ₩31,930 | ₩31,836 | ₩31,879 | +0.13% | 4.4만 |
|---|
| 2026.05.12 | ₩31,622 | ₩31,903 | ₩31,622 | ₩31,838 | +0.68% | 4.3천 |
|---|
| 2026.05.11 | ₩31,756 | ₩31,796 | ₩31,702 | ₩31,736 | -0.06% | 7.1천 |
|---|
| 2026.05.08 | ₩31,555 | ₩31,809 | ₩31,555 | ₩31,763 | +0.66% | 1.1만 |
|---|
| 2026.05.07 | ₩31,555 | ₩31,609 | ₩31,475 | ₩31,609 | +0.17% | 3.5천 |
|---|
| 2026.05.06 | ₩31,622 | ₩31,702 | ₩31,501 | ₩31,649 | +0.08% | 1.7만 |
|---|
| 2026.05.05 | ₩31,595 | ₩31,595 | ₩31,548 | ₩31,555 | -0.13% | 1.7천 |
|---|
| 2026.05.04 | ₩31,528 | ₩31,609 | ₩31,435 | ₩31,515 | -0.04% | 5.9천 |
|---|
| 2026.05.01 | ₩31,528 | ₩31,528 | ₩31,421 | ₩31,435 | -0.30% | 5.4천 |
|---|
| 2026.04.30 | ₩31,508 | ₩31,515 | ₩31,508 | ₩31,515 | +0.02% | 1.2천 |
|---|
| 2026.04.29 | ₩31,421 | ₩31,528 | ₩31,341 | ₩31,435 | +0.04% | 2.8천 |
|---|
| 2026.04.28 | ₩31,448 | ₩31,582 | ₩31,448 | ₩31,515 | +0.21% | 8.8천 |
|---|
| 2026.04.27 | ₩31,702 | ₩31,702 | ₩31,542 | ₩31,582 | -0.38% | 2.9천 |
|---|
| 2026.04.24 | ₩31,461 | ₩31,622 | ₩31,461 | ₩31,530 | +0.22% | 2.2천 |
|---|
| 2026.04.23 | ₩31,568 | ₩31,580 | ₩31,461 | ₩31,535 | -0.11% | 9.9천 |
|---|
| 2026.04.22 | ₩31,609 | ₩31,649 | ₩31,540 | ₩31,562 | -0.15% | 900 |
|---|
| 2026.04.21 | ₩31,702 | ₩31,702 | ₩31,535 | ₩31,535 | -0.53% | 1.1만 |
|---|
| 2026.04.20 | ₩31,595 | ₩31,689 | ₩31,595 | ₩31,682 | +0.28% | 2.2천 |
|---|
| 2026.04.17 | ₩31,676 | ₩31,702 | ₩31,635 | ₩31,668 | -0.03% | 2.3천 |
|---|
| 2026.04.16 | ₩31,622 | ₩31,622 | ₩31,461 | ₩31,562 | -0.19% | 7.2천 |
|---|
| 2026.04.15 | ₩31,649 | ₩31,649 | ₩31,635 | ₩31,635 | -0.04% | 2.1천 |
|---|
| 2026.04.14 | ₩31,589 | ₩31,682 | ₩31,589 | ₩31,649 | +0.19% | 5.4천 |
|---|
| 2026.04.13 | ₩31,515 | ₩31,676 | ₩31,441 | ₩31,676 | +0.51% | 5.6천 |
|---|
| 2026.04.10 | ₩31,515 | ₩31,582 | ₩31,508 | ₩31,508 | -0.02% | 4.1천 |
|---|
| 2026.04.09 | ₩31,649 | ₩31,649 | ₩31,495 | ₩31,575 | -0.23% | 8.3천 |
|---|
| 2026.04.08 | ₩31,515 | ₩31,635 | ₩31,381 | ₩31,555 | +0.13% | 6만 |
|---|
| 2026.04.07 | ₩31,341 | ₩31,435 | ₩31,207 | ₩31,342 | +0.00% | 8천 |
|---|
| 2026.04.06 | ₩31,207 | ₩31,368 | ₩31,153 | ₩31,261 | +0.17% | 6.5천 |
|---|
| 2026.04.02 | ₩31,220 | ₩31,327 | ₩31,140 | ₩31,207 | -0.04% | 1.4만 |
|---|
| 2026.04.01 | ₩31,127 | ₩31,301 | ₩31,100 | ₩31,234 | +0.34% | 2.2천 |
|---|
| 2026.03.31 | ₩31,127 | ₩31,220 | ₩31,127 | ₩31,220 | +0.30% | 700 |
|---|
| 2026.03.30 | ₩31,127 | ₩31,234 | ₩30,993 | ₩31,127 | 0.00% | 1.6천 |
|---|
| 2026.03.27 | ₩31,086 | ₩31,207 | ₩31,086 | ₩31,100 | +0.04% | 900 |
|---|
| 2026.03.26 | ₩31,220 | ₩31,220 | ₩31,086 | ₩31,086 | -0.43% | 2.7천 |
|---|
| 2026.03.25 | ₩31,155 | ₩31,155 | ₩31,044 | ₩31,133 | -0.07% | 3.2천 |
|---|
| 2026.03.24 | ₩31,267 | ₩31,267 | ₩31,033 | ₩31,140 | -0.41% | 8.3천 |
|---|
| 2026.03.23 | ₩31,287 | ₩31,354 | ₩31,153 | ₩31,247 | -0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩31,147 | ₩31,247 | ₩31,060 | ₩31,140 | -0.02% | 7.6천 |
|---|
| 2026.03.19 | ₩30,899 | ₩31,327 | ₩30,899 | ₩31,247 | +1.13% | 8.2천 |
|---|
| 2026.03.18 | ₩31,060 | ₩31,060 | ₩31,049 | ₩31,049 | -0.03% | 800 |
|---|
| 2026.03.17 | ₩31,220 | ₩31,220 | ₩31,033 | ₩31,120 | -0.32% | 700 |
|---|
| 2026.03.16 | ₩31,167 | ₩31,167 | ₩30,926 | ₩31,033 | -0.43% | 1.8천 |
|---|
| 2026.03.13 | ₩31,064 | ₩31,064 | ₩30,939 | ₩31,020 | -0.14% | 1.4천 |
|---|
| 2026.03.12 | ₩31,056 | ₩31,220 | ₩31,056 | ₩31,093 | +0.12% | 1.2만 |
|---|
| 2026.03.11 | ₩31,100 | ₩31,100 | ₩31,100 | ₩31,100 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,180 | ₩31,247 | ₩31,073 | ₩31,073 | -0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩30,939 | ₩31,086 | ₩30,919 | ₩31,026 | +0.28% | 1만 |
|---|
| 2026.03.06 | ₩30,967 | ₩31,127 | ₩30,967 | ₩30,986 | +0.06% | 5.8천 |
|---|
| 2026.03.05 | ₩30,993 | ₩31,060 | ₩30,879 | ₩30,879 | -0.37% | 1.6천 |
|---|
| 2026.03.04 | ₩30,979 | ₩30,986 | ₩30,872 | ₩30,986 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩30,966 | ₩30,966 | ₩30,832 | ₩30,845 | -0.39% | 3.2천 |
|---|
| 2026.03.02 | ₩31,073 | ₩31,086 | ₩30,959 | ₩31,080 | +0.02% | 2.9천 |
|---|
| 2026.02.27 | ₩31,314 | ₩31,327 | ₩31,200 | ₩31,302 | -0.04% | 6.5천 |
|---|
| 2026.02.26 | ₩31,301 | ₩31,301 | ₩31,182 | ₩31,267 | -0.11% | 3.2천 |
|---|
| 2026.02.25 | ₩31,287 | ₩31,354 | ₩31,254 | ₩31,258 | -0.09% | 2.3천 |
|---|
| 2026.02.24 | ₩31,009 | ₩31,220 | ₩31,009 | ₩31,160 | +0.49% | 1.1천 |
|---|
| 2026.02.23 | ₩31,127 | ₩31,234 | ₩31,100 | ₩31,100 | -0.09% | 1.3만 |
|---|
| 2026.02.20 | ₩30,933 | ₩30,966 | ₩30,888 | ₩30,946 | +0.04% | 2.4천 |
|---|
| 2026.02.19 | ₩30,993 | ₩31,046 | ₩30,928 | ₩30,973 | -0.06% | 1.4천 |
|---|
| 2026.02.18 | ₩31,046 | ₩31,127 | ₩30,966 | ₩31,046 | 0.00% | 3.9천 |
|---|
| 2026.02.17 | ₩31,036 | ₩31,041 | ₩30,939 | ₩31,033 | -0.01% | 7천 |
|---|
| 2026.02.13 | ₩31,033 | ₩31,053 | ₩30,981 | ₩31,053 | +0.06% | 2.2천 |
|---|
| 2026.02.12 | ₩31,066 | ₩31,113 | ₩31,006 | ₩31,060 | -0.02% | 2.9천 |
|---|
| 2026.02.11 | ₩30,993 | ₩31,100 | ₩30,872 | ₩31,053 | +0.19% | 1.7만 |
|---|
| 2026.02.10 | ₩30,926 | ₩30,993 | ₩30,926 | ₩30,979 | +0.17% | 6.7천 |
|---|
| 2026.02.09 | ₩30,912 | ₩30,993 | ₩30,819 | ₩30,906 | -0.02% | 4.8천 |
|---|
| 2026.02.06 | ₩30,752 | ₩30,966 | ₩30,752 | ₩30,819 | +0.22% | 7.1천 |
|---|
| 2026.02.05 | ₩30,886 | ₩30,886 | ₩30,713 | ₩30,785 | -0.33% | 3.2천 |
|---|
| 2026.02.04 | ₩30,792 | ₩30,912 | ₩30,725 | ₩30,819 | +0.09% | 6.1천 |
|---|
| 2026.02.03 | ₩30,757 | ₩30,825 | ₩30,757 | ₩30,819 | +0.20% | 700 |
|---|
| 2026.02.02 | ₩30,792 | ₩30,912 | ₩30,792 | ₩30,845 | +0.17% | 1.6만 |
|---|
| 2026.01.30 | ₩30,712 | ₩30,899 | ₩30,685 | ₩30,779 | +0.22% | 3.4천 |
|---|
| 2026.01.29 | ₩30,859 | ₩30,859 | ₩30,738 | ₩30,772 | -0.28% | 2.4천 |
|---|
| 2026.01.28 | ₩30,899 | ₩30,899 | ₩30,793 | ₩30,845 | -0.17% | 4.8천 |
|---|
| 2026.01.27 | ₩30,792 | ₩30,912 | ₩30,792 | ₩30,912 | +0.39% | 2.1천 |
|---|
| 2026.01.26 | ₩30,671 | ₩30,792 | ₩30,671 | ₩30,792 | +0.39% | 2.7천 |
|---|
| 2026.01.23 | ₩30,645 | ₩30,832 | ₩30,645 | ₩30,738 | +0.31% | 4.8천 |
|---|
| 2026.01.22 | ₩30,631 | ₩30,712 | ₩30,631 | ₩30,712 | +0.26% | 600 |
|---|
| 2026.01.21 | ₩30,792 | ₩30,792 | ₩30,690 | ₩30,698 | -0.30% | 1.5천 |
|---|
| 2026.01.20 | ₩30,791 | ₩30,792 | ₩30,658 | ₩30,725 | -0.21% | 4.5천 |
|---|
| 2026.01.16 | ₩30,697 | ₩30,779 | ₩30,578 | ₩30,651 | -0.15% | 7.7천 |
|---|
| 2026.01.15 | ₩30,631 | ₩30,705 | ₩30,631 | ₩30,705 | +0.24% | 700 |
|---|
| 2026.01.14 | ₩30,511 | ₩30,613 | ₩30,511 | ₩30,613 | +0.33% | 4.2천 |
|---|
| 2026.01.13 | ₩30,671 | ₩30,671 | ₩30,605 | ₩30,670 | -0.00% | 5.4천 |
|---|
| 2026.01.12 | ₩30,538 | ₩30,609 | ₩30,538 | ₩30,605 | +0.22% | 1.7천 |
|---|
| 2026.01.09 | ₩30,538 | ₩30,584 | ₩30,511 | ₩30,584 | +0.15% | 1.3천 |
|---|
| 2026.01.08 | ₩30,671 | ₩30,671 | ₩30,457 | ₩30,584 | -0.28% | 1.9천 |
|---|
| 2026.01.07 | ₩30,511 | ₩30,544 | ₩30,457 | ₩30,544 | +0.11% | 600 |
|---|
| 2026.01.06 | ₩30,551 | ₩30,671 | ₩30,511 | ₩30,591 | +0.13% | 4.2천 |
|---|
| 2026.01.05 | ₩30,618 | ₩30,678 | ₩30,618 | ₩30,658 | +0.13% | 2.5천 |
|---|
| 2026.01.02 | ₩30,631 | ₩30,738 | ₩30,625 | ₩30,625 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩30,484 | ₩30,698 | ₩30,484 | ₩30,578 | +0.31% | 5.2천 |
|---|
| 2025.12.30 | ₩30,471 | ₩30,631 | ₩30,390 | ₩30,511 | +0.13% | 8천 |
|---|
| 2025.12.29 | ₩30,551 | ₩30,603 | ₩30,551 | ₩30,578 | +0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩30,544 | ₩30,658 | ₩30,508 | ₩30,591 | +0.15% | 5.2천 |
|---|
| 2025.12.24 | ₩30,448 | ₩30,511 | ₩30,417 | ₩30,511 | +0.21% | 2천 |
|---|
| 2025.12.23 | ₩30,471 | ₩30,578 | ₩30,404 | ₩30,471 | 0.00% | 3.9천 |
|---|
| 2025.12.22 | ₩30,390 | ₩30,511 | ₩30,366 | ₩30,384 | -0.02% | 1.4천 |
|---|
| 2025.12.19 | ₩30,360 | ₩30,388 | ₩30,360 | ₩30,388 | +0.09% | 800 |
|---|
| 2025.12.18 | ₩30,497 | ₩30,497 | ₩30,334 | ₩30,377 | -0.40% | 1.8천 |
|---|
| 2025.12.17 | ₩30,323 | ₩30,370 | ₩30,189 | ₩30,370 | +0.15% | 4천 |
|---|
| 2025.12.16 | ₩30,362 | ₩30,471 | ₩30,230 | ₩30,350 | -0.04% | 2.6천 |
|---|
| 2025.12.15 | ₩30,317 | ₩30,317 | ₩30,317 | ₩30,317 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩30,404 | ₩30,404 | ₩30,176 | ₩30,263 | -0.46% | 7.4천 |
|---|
| 2025.12.11 | ₩30,323 | ₩30,404 | ₩30,323 | ₩30,330 | +0.02% | 4.5천 |
|---|
| 2025.12.10 | ₩30,350 | ₩30,350 | ₩30,243 | ₩30,243 | -0.35% | 700 |
|---|
| 2025.12.09 | ₩30,350 | ₩30,350 | ₩30,204 | ₩30,238 | -0.37% | 1.5천 |
|---|
| 2025.12.08 | ₩30,390 | ₩30,390 | ₩30,082 | ₩30,196 | -0.64% | 1.5천 |
|---|
| 2025.12.05 | ₩30,250 | ₩30,250 | ₩30,250 | ₩30,250 | 0.00% | 400 |
|---|
| 2025.12.04 | ₩30,256 | ₩30,256 | ₩30,156 | ₩30,156 | -0.33% | 700 |
|---|
| 2025.12.03 | ₩30,196 | ₩30,196 | ₩30,196 | ₩30,196 | 0.00% | 300 |
|---|
| 2025.12.02 | ₩30,283 | ₩30,323 | ₩30,203 | ₩30,203 | -0.27% | 700 |
|---|
| 2025.12.01 | ₩30,390 | ₩30,390 | ₩30,196 | ₩30,196 | -0.64% | 400 |
|---|
| 2025.11.28 | ₩30,252 | ₩30,252 | ₩30,123 | ₩30,223 | -0.10% | 2.1천 |
|---|
| 2025.11.26 | ₩30,283 | ₩30,337 | ₩30,250 | ₩30,250 | -0.11% | 400 |
|---|
| 2025.11.25 | ₩30,123 | ₩30,310 | ₩30,123 | ₩30,216 | +0.31% | 2.5천 |
|---|
| 2025.11.24 | ₩30,036 | ₩30,156 | ₩29,975 | ₩30,156 | +0.40% | 1.6천 |
|---|
| 2025.11.21 | ₩30,042 | ₩30,056 | ₩30,042 | ₩30,056 | +0.04% | 300 |
|---|
| 2025.11.20 | ₩30,002 | ₩30,123 | ₩29,983 | ₩30,036 | +0.11% | 1.2천 |
|---|
| 2025.11.19 | ₩30,002 | ₩30,136 | ₩29,935 | ₩30,029 | +0.09% | 6.2천 |
|---|
| 2025.11.18 | ₩29,922 | ₩30,189 | ₩29,922 | ₩30,064 | +0.47% | 3.8천 |
|---|
| 2025.11.17 | ₩29,989 | ₩30,106 | ₩29,989 | ₩30,042 | +0.18% | 9천 |
|---|
| 2025.11.14 | ₩30,109 | ₩30,109 | ₩30,042 | ₩30,049 | -0.20% | 900 |
|---|
| 2025.11.13 | ₩30,042 | ₩30,082 | ₩30,042 | ₩30,049 | +0.02% | 800 |
|---|
| 2025.11.12 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 200 |
|---|
| 2025.11.11 | ₩30,029 | ₩30,069 | ₩29,975 | ₩29,995 | -0.11% | 800 |
|---|
| 2025.11.10 | ₩29,975 | ₩30,105 | ₩29,975 | ₩30,036 | +0.20% | 1.1천 |
|---|
| 2025.11.07 | ₩30,002 | ₩30,084 | ₩30,002 | ₩30,062 | +0.20% | 1.8천 |
|---|
| 2025.11.06 | ₩30,056 | ₩30,136 | ₩30,056 | ₩30,064 | +0.03% | 1.2천 |
|---|
| 2025.11.05 | ₩29,922 | ₩30,009 | ₩29,922 | ₩30,009 | +0.29% | 1.5천 |
|---|
| 2025.11.04 | ₩29,927 | ₩29,927 | ₩29,926 | ₩29,926 | -0.00% | 500 |
|---|
| 2025.11.03 | ₩29,955 | ₩29,955 | ₩29,955 | ₩29,955 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,989 | ₩30,069 | ₩29,989 | ₩30,069 | +0.27% | 200 |
|---|
| 2025.10.30 | ₩30,123 | ₩30,123 | ₩30,049 | ₩30,049 | -0.24% | 700 |
|---|
| 2025.10.29 | ₩30,123 | ₩30,123 | ₩30,102 | ₩30,102 | -0.07% | 500 |
|---|
| 2025.10.28 | ₩30,029 | ₩30,082 | ₩30,029 | ₩30,082 | +0.18% | 400 |
|---|
| 2025.10.27 | ₩30,123 | ₩30,123 | ₩29,975 | ₩30,009 | -0.38% | 4천 |
|---|
| 2025.10.24 | ₩29,868 | ₩30,042 | ₩29,855 | ₩29,874 | +0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩29,942 | ₩29,951 | ₩29,942 | ₩29,942 | 0.00% | 1.1천 |
|---|
| 2025.10.22 | ₩29,944 | ₩29,944 | ₩29,935 | ₩29,935 | -0.03% | 300 |
|---|
| 2025.10.21 | ₩30,042 | ₩30,049 | ₩30,042 | ₩30,049 | +0.02% | 300 |
|---|
| 2025.10.20 | ₩30,096 | ₩30,096 | ₩29,895 | ₩29,928 | -0.56% | 2.5천 |
|---|
| 2025.10.17 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩29,924 | ₩29,924 | ₩29,895 | ₩29,895 | -0.10% | 500 |
|---|
| 2025.10.15 | ₩29,855 | ₩29,942 | ₩29,855 | ₩29,942 | +0.29% | 800 |
|---|
| 2025.10.14 | ₩29,876 | ₩29,922 | ₩29,856 | ₩29,888 | +0.04% | 1.8천 |
|---|
| 2025.10.13 | ₩29,949 | ₩29,949 | ₩29,888 | ₩29,888 | -0.20% | 300 |
|---|
| 2025.10.10 | ₩29,855 | ₩29,915 | ₩29,855 | ₩29,915 | +0.20% | 1.8천 |
|---|