시장 데이터를 불러오는 중
전체 종목
The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 과거 주가
The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 · CGABL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 · CGABL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,150 | ₩21,150 | ₩20,506 | ₩20,734 | -1.97% | 2.1만 |
| 2026.10.08 | ₩20,734 | ₩20,949 | ₩20,721 | ₩20,855 | +0.58% | 4.3만 |
| 2026.10.07 | ₩20,694 | ₩20,734 | ₩20,506 | ₩20,734 | +0.19% | 2.6만 |
| 2026.10.06 | ₩20,560 | ₩20,855 | ₩20,265 | ₩20,855 | +1.44% | 5.4만 |
| 2026.10.05 | ₩20,506 | ₩20,721 | ₩20,486 | ₩20,660 | +0.75% | 9.1천 |
| 2026.10.02 | ₩20,426 | ₩20,908 | ₩20,426 | ₩20,667 | +1.18% | 1.7만 |
| 2026.10.01 | ₩20,211 | ₩20,774 | ₩20,211 | ₩20,774 | +2.79% | 4만 |
| 2026.09.30 | ₩20,426 | ₩20,774 | ₩20,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,211 |
| -1.05% |
| 9.6만 |
| 2026.09.29 | ₩20,426 | ₩20,546 | ₩20,426 | ₩20,452 | +0.13% | 3.1만 |
|---|
| 2026.09.28 | ₩20,788 | ₩20,969 | ₩20,251 | ₩20,546 | -1.16% | 3.1만 |
|---|
| 2026.09.25 | ₩20,868 | ₩21,123 | ₩20,788 | ₩20,788 | -0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩20,935 | ₩21,022 | ₩20,855 | ₩20,908 | -0.13% | 1.1만 |
|---|
| 2026.09.23 | ₩20,989 | ₩21,230 | ₩20,962 | ₩21,016 | +0.13% | 2.6만 |
|---|
| 2026.09.22 | ₩21,123 | ₩21,324 | ₩21,056 | ₩21,076 | -0.22% | 8.3천 |
|---|
| 2026.09.21 | ₩21,190 | ₩21,669 | ₩21,016 | ₩21,150 | -0.19% | 9.7천 |
|---|
| 2026.09.18 | ₩21,083 | ₩21,726 | ₩21,056 | ₩21,203 | +0.57% | 1.1만 |
|---|
| 2026.09.17 | ₩21,351 | ₩21,659 | ₩20,989 | ₩21,264 | -0.41% | 1.4만 |
|---|
| 2026.09.16 | ₩21,042 | ₩21,512 | ₩20,955 | ₩21,230 | +0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩21,230 | ₩21,431 | ₩21,110 | ₩21,244 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩21,378 | ₩21,417 | ₩21,020 | ₩21,391 | +0.06% | 11.9만 |
|---|
| 2026.09.11 | ₩21,257 | ₩21,383 | ₩21,069 | ₩21,311 | +0.25% | 40.5만 |
|---|
| 2026.09.10 | ₩21,230 | ₩21,277 | ₩21,083 | ₩21,224 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩21,297 | ₩21,378 | ₩21,230 | ₩21,230 | -0.31% | 2.4만 |
|---|
| 2026.09.08 | ₩21,284 | ₩21,391 | ₩21,249 | ₩21,344 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩21,364 | ₩21,512 | ₩21,262 | ₩21,364 | 0.00% | 5.7만 |
|---|
| 2026.09.03 | ₩21,405 | ₩21,525 | ₩21,284 | ₩21,351 | -0.25% | 2.7만 |
|---|
| 2026.09.02 | ₩21,405 | ₩21,633 | ₩21,405 | ₩21,539 | +0.63% | 9.8천 |
|---|
| 2026.09.01 | ₩21,391 | ₩21,646 | ₩21,391 | ₩21,646 | +1.19% | 2만 |
|---|
| 2026.08.31 | ₩21,572 | ₩21,606 | ₩21,378 | ₩21,445 | -0.59% | 2만 |
|---|
| 2026.08.28 | ₩21,787 | ₩21,787 | ₩21,552 | ₩21,552 | -1.08% | 2.9천 |
|---|
| 2026.08.27 | ₩21,665 | ₩21,726 | ₩21,391 | ₩21,586 | -0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩21,485 | ₩21,563 | ₩21,445 | ₩21,445 | -0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩21,552 | ₩21,653 | ₩21,391 | ₩21,612 | +0.28% | 1.4만 |
|---|
| 2026.08.24 | ₩21,391 | ₩21,773 | ₩21,391 | ₩21,431 | +0.19% | 4.6천 |
|---|
| 2026.08.21 | ₩21,552 | ₩22,043 | ₩21,552 | ₩21,566 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩21,391 | ₩21,579 | ₩21,391 | ₩21,485 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩21,512 | ₩21,706 | ₩21,391 | ₩21,512 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩21,498 | ₩21,780 | ₩21,418 | ₩21,492 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩21,619 | ₩21,717 | ₩21,539 | ₩21,566 | -0.25% | 9.8천 |
|---|
| 2026.08.14 | ₩21,807 | ₩21,807 | ₩21,579 | ₩21,579 | -1.05% | 8.6천 |
|---|
| 2026.08.13 | ₩21,633 | ₩21,834 | ₩21,633 | ₩21,820 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩21,646 | ₩21,847 | ₩21,619 | ₩21,659 | +0.06% | 2.6만 |
|---|
| 2026.08.11 | ₩21,539 | ₩21,579 | ₩21,485 | ₩21,579 | +0.19% | 9.4천 |
|---|
| 2026.08.10 | ₩21,539 | ₩21,592 | ₩21,472 | ₩21,579 | +0.19% | 3만 |
|---|
| 2026.08.07 | ₩21,498 | ₩21,653 | ₩21,498 | ₩21,512 | +0.06% | 9.9천 |
|---|
| 2026.08.06 | ₩21,566 | ₩21,686 | ₩21,485 | ₩21,485 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩21,646 | ₩21,740 | ₩21,566 | ₩21,566 | -0.37% | 8.8천 |
|---|
| 2026.08.04 | ₩21,726 | ₩21,807 | ₩21,619 | ₩21,619 | -0.49% | 1.4만 |
|---|
| 2026.08.03 | ₩21,713 | ₩21,800 | ₩21,646 | ₩21,713 | 0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩21,726 | ₩21,753 | ₩21,653 | ₩21,753 | +0.12% | 5.6만 |
|---|
| 2026.07.30 | ₩21,928 | ₩22,115 | ₩21,928 | ₩22,109 | +0.83% | 1.8만 |
|---|
| 2026.07.29 | ₩21,928 | ₩22,035 | ₩21,861 | ₩21,921 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩21,914 | ₩21,968 | ₩21,867 | ₩21,928 | +0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩21,995 | ₩22,035 | ₩21,861 | ₩21,941 | -0.24% | 1.2만 |
|---|
| 2026.07.24 | ₩21,827 | ₩21,914 | ₩21,807 | ₩21,854 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩21,874 | ₩21,932 | ₩21,726 | ₩21,840 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩21,954 | ₩22,035 | ₩21,874 | ₩21,901 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩21,928 | ₩22,008 | ₩21,887 | ₩21,928 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩22,022 | ₩22,022 | ₩21,887 | ₩21,988 | -0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩21,820 | ₩22,022 | ₩21,767 | ₩21,928 | +0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩21,820 | ₩22,042 | ₩21,820 | ₩21,887 | +0.31% | 9.2천 |
|---|
| 2026.07.15 | ₩21,820 | ₩22,022 | ₩21,807 | ₩21,928 | +0.49% | 8.6천 |
|---|
| 2026.07.14 | ₩22,062 | ₩22,062 | ₩21,753 | ₩21,908 | -0.70% | 6.4천 |
|---|
| 2026.07.13 | ₩21,928 | ₩21,984 | ₩21,740 | ₩21,928 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩21,968 | ₩22,129 | ₩21,928 | ₩21,954 | -0.06% | 8.7천 |
|---|
| 2026.07.09 | ₩21,941 | ₩22,075 | ₩21,901 | ₩22,062 | +0.55% | 1.5만 |
|---|
| 2026.07.08 | ₩21,968 | ₩22,089 | ₩21,887 | ₩22,075 | +0.49% | 1.6만 |
|---|
| 2026.07.07 | ₩22,142 | ₩22,209 | ₩21,995 | ₩22,129 | -0.06% | 8.8천 |
|---|
| 2026.07.06 | ₩22,035 | ₩22,317 | ₩21,968 | ₩22,303 | +1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩21,928 | ₩22,113 | ₩21,928 | ₩22,089 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩21,874 | ₩22,089 | ₩21,874 | ₩21,928 | +0.25% | 3.6만 |
|---|
| 2026.06.30 | ₩21,673 | ₩21,874 | ₩21,633 | ₩21,874 | +0.93% | 13.4만 |
|---|
| 2026.06.29 | ₩21,686 | ₩21,807 | ₩21,619 | ₩21,700 | +0.06% | 4.9만 |
|---|
| 2026.06.26 | ₩21,713 | ₩21,787 | ₩21,673 | ₩21,686 | -0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩21,874 | ₩21,874 | ₩21,744 | ₩21,767 | -0.49% | 2.7만 |
|---|
| 2026.06.24 | ₩21,867 | ₩21,981 | ₩21,767 | ₩21,887 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩21,646 | ₩21,820 | ₩21,646 | ₩21,820 | +0.81% | 2.7만 |
|---|
| 2026.06.22 | ₩22,062 | ₩22,062 | ₩21,659 | ₩21,659 | -1.82% | 1.7만 |
|---|
| 2026.06.18 | ₩21,968 | ₩22,156 | ₩21,954 | ₩22,089 | +0.55% | 2.1만 |
|---|
| 2026.06.17 | ₩21,901 | ₩21,981 | ₩21,834 | ₩21,834 | -0.31% | 1.3만 |
|---|
| 2026.06.16 | ₩21,874 | ₩22,035 | ₩21,753 | ₩21,975 | +0.46% | 3만 |
|---|
| 2026.06.15 | ₩21,861 | ₩22,008 | ₩21,706 | ₩21,874 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩21,807 | ₩21,914 | ₩21,633 | ₩21,867 | +0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩21,539 | ₩21,767 | ₩21,539 | ₩21,686 | +0.68% | 8.5천 |
|---|
| 2026.06.10 | ₩21,525 | ₩21,763 | ₩21,512 | ₩21,592 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩21,753 | ₩21,767 | ₩21,511 | ₩21,633 | -0.55% | 9.7천 |
|---|
| 2026.06.08 | ₩21,592 | ₩21,794 | ₩21,592 | ₩21,619 | +0.12% | 1.6만 |
|---|
| 2026.06.05 | ₩21,659 | ₩21,981 | ₩21,627 | ₩21,659 | 0.00% | 2만 |
|---|
| 2026.06.04 | ₩21,646 | ₩22,022 | ₩21,646 | ₩21,659 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩22,008 | ₩22,008 | ₩21,592 | ₩21,686 | -1.46% | 2.1만 |
|---|
| 2026.06.02 | ₩22,196 | ₩22,196 | ₩21,954 | ₩22,062 | -0.60% | 1.4만 |
|---|
| 2026.06.01 | ₩22,196 | ₩22,223 | ₩22,129 | ₩22,129 | -0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩22,330 | ₩22,437 | ₩22,196 | ₩22,196 | -0.60% | 2.2만 |
|---|
| 2026.05.28 | ₩22,343 | ₩22,417 | ₩22,263 | ₩22,330 | -0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩22,330 | ₩22,531 | ₩22,330 | ₩22,370 | +0.18% | 1.3만 |
|---|
| 2026.05.26 | ₩22,276 | ₩22,290 | ₩22,196 | ₩22,263 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩22,263 | ₩22,276 | ₩22,142 | ₩22,191 | -0.33% | 5.6천 |
|---|
| 2026.05.21 | ₩22,182 | ₩22,376 | ₩22,102 | ₩22,196 | +0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩22,102 | ₩22,330 | ₩22,102 | ₩22,263 | +0.73% | 1.2만 |
|---|
| 2026.05.19 | ₩22,223 | ₩22,250 | ₩22,089 | ₩22,162 | -0.27% | 11.7만 |
|---|
| 2026.05.18 | ₩22,545 | ₩22,545 | ₩22,035 | ₩22,303 | -1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩22,598 | ₩22,598 | ₩22,437 | ₩22,437 | -0.71% | 1.2만 |
|---|
| 2026.05.14 | ₩22,665 | ₩22,799 | ₩22,638 | ₩22,706 | +0.18% | 1.8만 |
|---|
| 2026.05.13 | ₩22,732 | ₩22,732 | ₩22,625 | ₩22,638 | -0.41% | 2.7천 |
|---|
| 2026.05.12 | ₩22,880 | ₩22,947 | ₩22,665 | ₩22,799 | -0.35% | 7.5천 |
|---|
| 2026.05.11 | ₩23,001 | ₩23,001 | ₩22,813 | ₩22,947 | -0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩22,625 | ₩23,001 | ₩22,625 | ₩23,001 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩22,665 | ₩22,759 | ₩22,545 | ₩22,598 | -0.30% | 1만 |
|---|
| 2026.05.06 | ₩22,706 | ₩22,866 | ₩22,545 | ₩22,605 | -0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩23,027 | ₩23,027 | ₩22,665 | ₩22,706 | -1.40% | 2만 |
|---|
| 2026.05.04 | ₩22,960 | ₩23,108 | ₩22,813 | ₩22,907 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩23,014 | ₩23,188 | ₩22,947 | ₩22,974 | -0.17% | 1.7만 |
|---|
| 2026.04.30 | ₩23,014 | ₩23,524 | ₩23,014 | ₩23,470 | +1.98% | 2.9만 |
|---|
| 2026.04.29 | ₩23,269 | ₩23,269 | ₩23,081 | ₩23,148 | -0.52% | 4.4천 |
|---|
| 2026.04.28 | ₩23,363 | ₩23,363 | ₩23,242 | ₩23,296 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩23,470 | ₩23,503 | ₩23,322 | ₩23,376 | -0.40% | 5.7천 |
|---|
| 2026.04.24 | ₩23,430 | ₩23,430 | ₩23,351 | ₩23,430 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩23,403 | ₩23,577 | ₩23,403 | ₩23,430 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩23,524 | ₩23,604 | ₩23,336 | ₩23,376 | -0.63% | 6.3천 |
|---|
| 2026.04.21 | ₩23,577 | ₩23,577 | ₩23,376 | ₩23,403 | -0.74% | 1.6만 |
|---|
| 2026.04.20 | ₩23,510 | ₩23,591 | ₩23,470 | ₩23,497 | -0.06% | 9.1천 |
|---|
| 2026.04.17 | ₩23,524 | ₩23,550 | ₩23,457 | ₩23,524 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩23,658 | ₩23,658 | ₩23,389 | ₩23,443 | -0.91% | 9.8천 |
|---|
| 2026.04.15 | ₩23,550 | ₩23,644 | ₩23,465 | ₩23,644 | +0.40% | 4.4천 |
|---|
| 2026.04.14 | ₩23,296 | ₩23,537 | ₩23,296 | ₩23,510 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩23,349 | ₩23,470 | ₩23,255 | ₩23,282 | -0.29% | 7천 |
|---|
| 2026.04.10 | ₩23,322 | ₩23,457 | ₩23,282 | ₩23,363 | +0.17% | 2.9천 |
|---|
| 2026.04.09 | ₩23,416 | ₩23,477 | ₩23,242 | ₩23,403 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩23,483 | ₩23,604 | ₩23,255 | ₩23,416 | -0.29% | 1.2만 |
|---|
| 2026.04.07 | ₩23,376 | ₩23,403 | ₩23,188 | ₩23,309 | -0.29% | 1.1만 |
|---|
| 2026.04.06 | ₩23,269 | ₩23,389 | ₩23,269 | ₩23,336 | +0.29% | 1.2만 |
|---|
| 2026.04.02 | ₩23,376 | ₩23,430 | ₩23,175 | ₩23,322 | -0.23% | 2.3만 |
|---|
| 2026.04.01 | ₩23,416 | ₩23,497 | ₩23,269 | ₩23,403 | -0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩23,108 | ₩23,537 | ₩23,033 | ₩23,470 | +1.57% | 42.4만 |
|---|
| 2026.03.30 | ₩23,027 | ₩23,269 | ₩23,001 | ₩23,014 | -0.06% | 4.6만 |
|---|
| 2026.03.27 | ₩23,014 | ₩23,014 | ₩22,679 | ₩22,954 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩23,202 | ₩23,457 | ₩22,840 | ₩23,068 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩23,108 | ₩23,296 | ₩22,558 | ₩23,202 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩22,786 | ₩23,161 | ₩22,672 | ₩22,987 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩22,598 | ₩22,866 | ₩22,585 | ₩22,853 | +1.13% | 2.6만 |
|---|
| 2026.03.20 | ₩22,893 | ₩22,932 | ₩22,370 | ₩22,504 | -1.70% | 2.3만 |
|---|
| 2026.03.19 | ₩22,960 | ₩23,041 | ₩22,746 | ₩22,880 | -0.35% | 5.2만 |
|---|
| 2026.03.18 | ₩23,363 | ₩23,363 | ₩22,826 | ₩23,047 | -1.35% | 2.4만 |
|---|
| 2026.03.17 | ₩23,403 | ₩23,403 | ₩23,255 | ₩23,296 | -0.46% | 8.3천 |
|---|
| 2026.03.16 | ₩23,443 | ₩23,443 | ₩23,202 | ₩23,309 | -0.57% | 1.5만 |
|---|
| 2026.03.13 | ₩23,524 | ₩23,524 | ₩23,215 | ₩23,296 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩23,537 | ₩23,617 | ₩23,296 | ₩23,336 | -0.85% | 4.7만 |
|---|
| 2026.03.11 | ₩23,537 | ₩23,577 | ₩23,470 | ₩23,577 | +0.17% | 4.8만 |
|---|
| 2026.03.10 | ₩23,524 | ₩23,631 | ₩23,443 | ₩23,537 | +0.06% | 7.7만 |
|---|
| 2026.03.09 | ₩23,524 | ₩23,617 | ₩23,483 | ₩23,617 | +0.40% | 5.5만 |
|---|
| 2026.03.06 | ₩23,537 | ₩23,631 | ₩23,430 | ₩23,537 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩23,403 | ₩23,538 | ₩23,403 | ₩23,537 | +0.57% | 1.3만 |
|---|
| 2026.03.04 | ₩23,349 | ₩23,550 | ₩23,349 | ₩23,537 | +0.80% | 1.6만 |
|---|
| 2026.03.03 | ₩23,577 | ₩23,711 | ₩23,258 | ₩23,457 | -0.51% | 2.2만 |
|---|
| 2026.03.02 | ₩23,336 | ₩23,691 | ₩23,336 | ₩23,577 | +1.03% | 7.9만 |
|---|
| 2026.02.27 | ₩23,644 | ₩23,644 | ₩23,309 | ₩23,591 | -0.23% | 10.3만 |
|---|
| 2026.02.26 | ₩23,711 | ₩23,711 | ₩23,416 | ₩23,550 | -0.68% | 2.9만 |
|---|
| 2026.02.25 | ₩23,443 | ₩23,591 | ₩23,296 | ₩23,591 | +0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩23,524 | ₩23,524 | ₩23,389 | ₩23,389 | -0.57% | 1.4만 |
|---|
| 2026.02.23 | ₩23,752 | ₩23,845 | ₩23,443 | ₩23,591 | -0.68% | 1.3만 |
|---|
| 2026.02.20 | ₩23,685 | ₩23,832 | ₩23,685 | ₩23,752 | +0.28% | 1.8만 |
|---|
| 2026.02.19 | ₩23,819 | ₩23,819 | ₩23,644 | ₩23,705 | -0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩23,845 | ₩23,939 | ₩23,845 | ₩23,892 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩23,805 | ₩23,899 | ₩23,631 | ₩23,899 | +0.39% | 2.3만 |
|---|
| 2026.02.13 | ₩23,604 | ₩23,819 | ₩23,604 | ₩23,792 | +0.80% | 1.1만 |
|---|
| 2026.02.12 | ₩23,698 | ₩23,698 | ₩23,510 | ₩23,524 | -0.74% | 1만 |
|---|
| 2026.02.11 | ₩23,550 | ₩23,671 | ₩23,470 | ₩23,671 | +0.51% | 6.5천 |
|---|
| 2026.02.10 | ₩23,336 | ₩23,550 | ₩23,202 | ₩23,537 | +0.86% | 1.7만 |
|---|
| 2026.02.09 | ₩23,296 | ₩23,363 | ₩23,148 | ₩23,363 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩23,175 | ₩23,336 | ₩23,175 | ₩23,188 | +0.06% | 3.2만 |
|---|
| 2026.02.05 | ₩23,309 | ₩23,309 | ₩23,088 | ₩23,188 | -0.52% | 2만 |
|---|
| 2026.02.04 | ₩23,363 | ₩23,363 | ₩23,192 | ₩23,302 | -0.26% | 1.5만 |
|---|
| 2026.02.03 | ₩23,389 | ₩23,389 | ₩23,202 | ₩23,336 | -0.23% | 2.8만 |
|---|
| 2026.02.02 | ₩23,269 | ₩23,336 | ₩23,175 | ₩23,336 | +0.29% | 1만 |
|---|
| 2026.01.30 | ₩23,215 | ₩23,309 | ₩23,161 | ₩23,269 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩23,658 | ₩23,658 | ₩23,529 | ₩23,591 | -0.28% | 1만 |
|---|
| 2026.01.28 | ₩23,765 | ₩23,765 | ₩23,470 | ₩23,644 | -0.51% | 2.5만 |
|---|
| 2026.01.27 | ₩23,685 | ₩23,778 | ₩23,584 | ₩23,658 | -0.11% | 4만 |
|---|
| 2026.01.26 | ₩23,792 | ₩23,843 | ₩23,617 | ₩23,644 | -0.62% | 1.9만 |
|---|
| 2026.01.23 | ₩23,671 | ₩23,845 | ₩23,644 | ₩23,801 | +0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩23,604 | ₩23,725 | ₩23,497 | ₩23,671 | +0.28% | 3만 |
|---|
| 2026.01.21 | ₩23,470 | ₩23,550 | ₩23,202 | ₩23,524 | +0.23% | 7.6만 |
|---|
| 2026.01.20 | ₩23,483 | ₩23,497 | ₩23,322 | ₩23,457 | -0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩23,631 | ₩23,725 | ₩23,524 | ₩23,591 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩23,564 | ₩23,726 | ₩23,497 | ₩23,631 | +0.28% | 2만 |
|---|
| 2026.01.14 | ₩23,577 | ₩23,577 | ₩23,403 | ₩23,557 | -0.09% | 6.4천 |
|---|
| 2026.01.13 | ₩23,617 | ₩23,644 | ₩23,416 | ₩23,443 | -0.74% | 1.8만 |
|---|
| 2026.01.12 | ₩23,497 | ₩23,604 | ₩23,403 | ₩23,564 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩23,443 | ₩23,577 | ₩23,322 | ₩23,394 | -0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩23,389 | ₩23,537 | ₩23,255 | ₩23,336 | -0.23% | 6.5만 |
|---|
| 2026.01.07 | ₩23,416 | ₩23,457 | ₩23,274 | ₩23,336 | -0.34% | 9.3천 |
|---|
| 2026.01.06 | ₩23,269 | ₩23,336 | ₩23,135 | ₩23,322 | +0.23% | 1.5만 |
|---|
| 2026.01.05 | ₩23,336 | ₩23,537 | ₩23,135 | ₩23,349 | +0.06% | 3.9만 |
|---|
| 2026.01.02 | ₩23,081 | ₩23,376 | ₩23,081 | ₩23,309 | +0.99% | 4만 |
|---|
| 2025.12.31 | ₩22,920 | ₩23,027 | ₩22,692 | ₩22,933 | +0.06% | 42.9만 |
|---|
| 2025.12.30 | ₩23,027 | ₩23,255 | ₩22,880 | ₩22,920 | -0.47% | 11.1만 |
|---|
| 2025.12.29 | ₩23,001 | ₩23,202 | ₩22,987 | ₩23,081 | +0.35% | 3.5만 |
|---|
| 2025.12.26 | ₩23,054 | ₩23,416 | ₩23,054 | ₩23,068 | +0.06% | 6만 |
|---|
| 2025.12.24 | ₩22,907 | ₩23,296 | ₩22,907 | ₩23,081 | +0.76% | 6.9만 |
|---|
| 2025.12.23 | ₩23,282 | ₩23,389 | ₩23,115 | ₩23,148 | -0.58% | 5.5만 |
|---|
| 2025.12.22 | ₩23,457 | ₩23,457 | ₩23,188 | ₩23,229 | -0.97% | 4만 |
|---|
| 2025.12.19 | ₩23,389 | ₩23,470 | ₩23,336 | ₩23,457 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩23,537 | ₩23,604 | ₩23,336 | ₩23,443 | -0.40% | 6.8만 |
|---|
| 2025.12.17 | ₩23,564 | ₩23,604 | ₩23,411 | ₩23,497 | -0.28% | 3.4만 |
|---|
| 2025.12.16 | ₩23,564 | ₩23,631 | ₩23,497 | ₩23,604 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,443 | ₩23,658 | ₩23,443 | ₩23,604 | +0.69% | 3.7만 |
|---|
| 2025.12.12 | ₩23,550 | ₩23,711 | ₩23,403 | ₩23,537 | -0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩23,537 | ₩23,778 | ₩23,457 | ₩23,752 | +0.91% | 4.5만 |
|---|
| 2025.12.10 | ₩23,671 | ₩23,671 | ₩23,477 | ₩23,524 | -0.62% | 2.2만 |
|---|
| 2025.12.09 | ₩23,617 | ₩23,620 | ₩23,470 | ₩23,604 | -0.06% | 3.9만 |
|---|
| 2025.12.08 | ₩23,564 | ₩23,617 | ₩23,457 | ₩23,530 | -0.14% | 1.9만 |
|---|
| 2025.12.05 | ₩23,577 | ₩23,644 | ₩23,470 | ₩23,591 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩23,550 | ₩23,658 | ₩23,444 | ₩23,604 | +0.23% | 3.6만 |
|---|
| 2025.12.03 | ₩23,430 | ₩23,579 | ₩23,430 | ₩23,577 | +0.63% | 2.6만 |
|---|
| 2025.12.02 | ₩23,416 | ₩23,524 | ₩23,242 | ₩23,430 | +0.06% | 5.7만 |
|---|
| 2025.12.01 | ₩23,483 | ₩23,631 | ₩23,389 | ₩23,483 | 0.00% | 5만 |
|---|
| 2025.11.28 | ₩23,644 | ₩23,792 | ₩23,564 | ₩23,564 | -0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩23,550 | ₩23,658 | ₩23,524 | ₩23,644 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩23,483 | ₩23,604 | ₩23,483 | ₩23,584 | +0.43% | 1.8만 |
|---|
| 2025.11.24 | ₩23,617 | ₩23,617 | ₩23,470 | ₩23,483 | -0.57% | 2만 |
|---|
| 2025.11.21 | ₩23,430 | ₩23,630 | ₩23,403 | ₩23,510 | +0.34% | 1.1만 |
|---|
| 2025.11.20 | ₩23,591 | ₩23,702 | ₩23,416 | ₩23,430 | -0.68% | 2.7만 |
|---|
| 2025.11.19 | ₩23,792 | ₩23,792 | ₩23,564 | ₩23,617 | -0.73% | 1.7만 |
|---|
| 2025.11.18 | ₩23,497 | ₩23,744 | ₩23,497 | ₩23,705 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩23,711 | ₩23,899 | ₩23,446 | ₩23,752 | +0.17% | 3.3만 |
|---|
| 2025.11.14 | ₩23,792 | ₩24,060 | ₩23,711 | ₩23,711 | -0.34% | 2만 |
|---|
| 2025.11.13 | ₩24,248 | ₩24,248 | ₩23,899 | ₩23,899 | -1.44% | 1.8만 |
|---|
| 2025.11.12 | ₩24,073 | ₩24,208 | ₩24,047 | ₩24,141 | +0.28% | 2.3만 |
|---|
| 2025.11.11 | ₩24,087 | ₩24,208 | ₩23,954 | ₩24,194 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩23,939 | ₩24,033 | ₩23,872 | ₩24,033 | +0.39% | 7.2천 |
|---|
| 2025.11.07 | ₩23,725 | ₩23,872 | ₩23,685 | ₩23,859 | +0.57% | 1.3만 |
|---|
| 2025.11.06 | ₩23,725 | ₩23,738 | ₩23,403 | ₩23,738 | +0.06% | 1.3만 |
|---|
| 2025.11.05 | ₩23,644 | ₩23,658 | ₩23,537 | ₩23,644 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩23,577 | ₩23,577 | ₩23,257 | ₩23,550 | -0.11% | 2.7만 |
|---|
| 2025.11.03 | ₩23,805 | ₩23,805 | ₩23,521 | ₩23,524 | -1.18% | 1.2만 |
|---|
| 2025.10.31 | ₩24,167 | ₩24,167 | ₩23,698 | ₩23,738 | -1.78% | 3.3만 |
|---|
| 2025.10.30 | ₩24,529 | ₩24,529 | ₩24,355 | ₩24,436 | -0.38% | 9.7천 |
|---|
| 2025.10.29 | ₩24,529 | ₩24,650 | ₩24,503 | ₩24,543 | +0.05% | 4.4천 |
|---|
| 2025.10.28 | ₩24,556 | ₩24,570 | ₩24,462 | ₩24,503 | -0.22% | 4.2천 |
|---|
| 2025.10.27 | ₩24,516 | ₩24,637 | ₩24,497 | ₩24,497 | -0.08% | 6.5천 |
|---|
| 2025.10.24 | ₩24,543 | ₩24,543 | ₩24,421 | ₩24,436 | -0.44% | 4천 |
|---|
| 2025.10.23 | ₩24,543 | ₩24,570 | ₩24,409 | ₩24,436 | -0.44% | 6.7천 |
|---|
| 2025.10.22 | ₩24,650 | ₩24,664 | ₩24,461 | ₩24,462 | -0.76% | 1.1만 |
|---|
| 2025.10.21 | ₩24,597 | ₩24,692 | ₩24,532 | ₩24,597 | 0.00% | 5.7천 |
|---|
| 2025.10.20 | ₩24,489 | ₩24,643 | ₩24,488 | ₩24,503 | +0.05% | 5.8천 |
|---|
| 2025.10.17 | ₩24,570 | ₩24,570 | ₩24,221 | ₩24,323 | -1.00% | 8.3천 |
|---|
| 2025.10.16 | ₩24,731 | ₩24,763 | ₩24,489 | ₩24,543 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩24,597 | ₩24,717 | ₩24,546 | ₩24,643 | +0.19% | 1만 |
|---|
| 2025.10.14 | ₩24,476 | ₩24,570 | ₩24,288 | ₩24,489 | +0.05% | 15.1만 |
|---|
| 2025.10.13 | ₩24,476 | ₩24,543 | ₩24,409 | ₩24,476 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩24,449 | ₩24,489 | ₩24,257 | ₩24,342 | -0.44% | 2.3만 |
|---|