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 | ₩21,149 | ₩21,149 | ₩20,505 | ₩20,733 | -1.97% | 2.1만 |
| 2026.10.08 | ₩20,733 | ₩20,948 | ₩20,720 | ₩20,854 | +0.58% | 4.3만 |
| 2026.10.07 | ₩20,693 | ₩20,733 | ₩20,505 | ₩20,733 | +0.19% | 2.6만 |
| 2026.10.06 | ₩20,559 | ₩20,854 | ₩20,264 | ₩20,854 | +1.44% | 5.4만 |
| 2026.10.05 | ₩20,505 | ₩20,720 | ₩20,485 | ₩20,659 | +0.75% | 9.1천 |
| 2026.10.02 | ₩20,424 | ₩20,907 | ₩20,424 | ₩20,666 | +1.18% | 1.7만 |
| 2026.10.01 | ₩20,210 | ₩20,773 | ₩20,210 | ₩20,773 | +2.79% | 4만 |
| 2026.09.30 | ₩20,424 | ₩20,773 | ₩20,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,210 |
| -1.05% |
| 9.6만 |
| 2026.09.29 | ₩20,424 | ₩20,545 | ₩20,424 | ₩20,451 | +0.13% | 3.1만 |
|---|
| 2026.09.28 | ₩20,787 | ₩20,968 | ₩20,250 | ₩20,545 | -1.16% | 3.1만 |
|---|
| 2026.09.25 | ₩20,867 | ₩21,122 | ₩20,787 | ₩20,787 | -0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩20,934 | ₩21,021 | ₩20,854 | ₩20,907 | -0.13% | 1.1만 |
|---|
| 2026.09.23 | ₩20,988 | ₩21,229 | ₩20,961 | ₩21,015 | +0.13% | 2.6만 |
|---|
| 2026.09.22 | ₩21,122 | ₩21,323 | ₩21,055 | ₩21,075 | -0.22% | 8.3천 |
|---|
| 2026.09.21 | ₩21,189 | ₩21,668 | ₩21,015 | ₩21,149 | -0.19% | 9.7천 |
|---|
| 2026.09.18 | ₩21,082 | ₩21,725 | ₩21,055 | ₩21,202 | +0.57% | 1.1만 |
|---|
| 2026.09.17 | ₩21,350 | ₩21,658 | ₩20,988 | ₩21,263 | -0.41% | 1.4만 |
|---|
| 2026.09.16 | ₩21,041 | ₩21,511 | ₩20,954 | ₩21,229 | +0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩21,229 | ₩21,430 | ₩21,108 | ₩21,243 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩21,377 | ₩21,416 | ₩21,019 | ₩21,390 | +0.06% | 11.9만 |
|---|
| 2026.09.11 | ₩21,256 | ₩21,382 | ₩21,068 | ₩21,310 | +0.25% | 40.5만 |
|---|
| 2026.09.10 | ₩21,229 | ₩21,276 | ₩21,082 | ₩21,222 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩21,296 | ₩21,377 | ₩21,229 | ₩21,229 | -0.31% | 2.4만 |
|---|
| 2026.09.08 | ₩21,283 | ₩21,390 | ₩21,248 | ₩21,343 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩21,363 | ₩21,511 | ₩21,261 | ₩21,363 | 0.00% | 5.7만 |
|---|
| 2026.09.03 | ₩21,403 | ₩21,524 | ₩21,283 | ₩21,350 | -0.25% | 2.7만 |
|---|
| 2026.09.02 | ₩21,403 | ₩21,631 | ₩21,403 | ₩21,538 | +0.63% | 9.8천 |
|---|
| 2026.09.01 | ₩21,390 | ₩21,645 | ₩21,390 | ₩21,645 | +1.19% | 2만 |
|---|
| 2026.08.31 | ₩21,571 | ₩21,605 | ₩21,377 | ₩21,444 | -0.59% | 2만 |
|---|
| 2026.08.28 | ₩21,786 | ₩21,786 | ₩21,551 | ₩21,551 | -1.08% | 2.9천 |
|---|
| 2026.08.27 | ₩21,664 | ₩21,725 | ₩21,390 | ₩21,585 | -0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩21,484 | ₩21,562 | ₩21,444 | ₩21,444 | -0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩21,551 | ₩21,652 | ₩21,390 | ₩21,611 | +0.28% | 1.4만 |
|---|
| 2026.08.24 | ₩21,390 | ₩21,772 | ₩21,390 | ₩21,430 | +0.19% | 4.6천 |
|---|
| 2026.08.21 | ₩21,551 | ₩22,042 | ₩21,551 | ₩21,564 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩21,390 | ₩21,578 | ₩21,390 | ₩21,484 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩21,511 | ₩21,705 | ₩21,390 | ₩21,511 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩21,497 | ₩21,779 | ₩21,417 | ₩21,491 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩21,618 | ₩21,716 | ₩21,538 | ₩21,564 | -0.25% | 9.8천 |
|---|
| 2026.08.14 | ₩21,806 | ₩21,806 | ₩21,578 | ₩21,578 | -1.05% | 8.6천 |
|---|
| 2026.08.13 | ₩21,631 | ₩21,833 | ₩21,631 | ₩21,819 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩21,645 | ₩21,846 | ₩21,618 | ₩21,658 | +0.06% | 2.6만 |
|---|
| 2026.08.11 | ₩21,538 | ₩21,578 | ₩21,484 | ₩21,578 | +0.19% | 9.4천 |
|---|
| 2026.08.10 | ₩21,538 | ₩21,591 | ₩21,471 | ₩21,578 | +0.19% | 3만 |
|---|
| 2026.08.07 | ₩21,497 | ₩21,652 | ₩21,497 | ₩21,511 | +0.06% | 9.9천 |
|---|
| 2026.08.06 | ₩21,564 | ₩21,685 | ₩21,484 | ₩21,484 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩21,645 | ₩21,739 | ₩21,564 | ₩21,564 | -0.37% | 8.8천 |
|---|
| 2026.08.04 | ₩21,725 | ₩21,806 | ₩21,618 | ₩21,618 | -0.49% | 1.4만 |
|---|
| 2026.08.03 | ₩21,712 | ₩21,799 | ₩21,645 | ₩21,712 | 0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩21,725 | ₩21,752 | ₩21,652 | ₩21,752 | +0.12% | 5.6만 |
|---|
| 2026.07.30 | ₩21,926 | ₩22,114 | ₩21,926 | ₩22,108 | +0.83% | 1.8만 |
|---|
| 2026.07.29 | ₩21,926 | ₩22,034 | ₩21,859 | ₩21,920 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩21,913 | ₩21,967 | ₩21,866 | ₩21,926 | +0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩21,994 | ₩22,034 | ₩21,859 | ₩21,940 | -0.24% | 1.2만 |
|---|
| 2026.07.24 | ₩21,826 | ₩21,913 | ₩21,806 | ₩21,853 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩21,873 | ₩21,931 | ₩21,725 | ₩21,839 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩21,953 | ₩22,034 | ₩21,873 | ₩21,900 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩21,926 | ₩22,007 | ₩21,886 | ₩21,926 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩22,020 | ₩22,020 | ₩21,886 | ₩21,987 | -0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩21,819 | ₩22,020 | ₩21,766 | ₩21,926 | +0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩21,819 | ₩22,040 | ₩21,819 | ₩21,886 | +0.31% | 9.2천 |
|---|
| 2026.07.15 | ₩21,819 | ₩22,020 | ₩21,806 | ₩21,926 | +0.49% | 8.6천 |
|---|
| 2026.07.14 | ₩22,061 | ₩22,061 | ₩21,752 | ₩21,906 | -0.70% | 6.4천 |
|---|
| 2026.07.13 | ₩21,926 | ₩21,983 | ₩21,739 | ₩21,926 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩21,967 | ₩22,128 | ₩21,926 | ₩21,953 | -0.06% | 8.7천 |
|---|
| 2026.07.09 | ₩21,940 | ₩22,074 | ₩21,900 | ₩22,061 | +0.55% | 1.5만 |
|---|
| 2026.07.08 | ₩21,967 | ₩22,087 | ₩21,886 | ₩22,074 | +0.49% | 1.6만 |
|---|
| 2026.07.07 | ₩22,141 | ₩22,208 | ₩21,994 | ₩22,128 | -0.06% | 8.8천 |
|---|
| 2026.07.06 | ₩22,034 | ₩22,315 | ₩21,967 | ₩22,302 | +1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩21,926 | ₩22,112 | ₩21,926 | ₩22,087 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩21,873 | ₩22,087 | ₩21,873 | ₩21,926 | +0.25% | 3.6만 |
|---|
| 2026.06.30 | ₩21,672 | ₩21,873 | ₩21,631 | ₩21,873 | +0.93% | 13.4만 |
|---|
| 2026.06.29 | ₩21,685 | ₩21,806 | ₩21,618 | ₩21,699 | +0.06% | 4.9만 |
|---|
| 2026.06.26 | ₩21,712 | ₩21,786 | ₩21,672 | ₩21,685 | -0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩21,873 | ₩21,873 | ₩21,743 | ₩21,766 | -0.49% | 2.7만 |
|---|
| 2026.06.24 | ₩21,866 | ₩21,980 | ₩21,766 | ₩21,886 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩21,645 | ₩21,819 | ₩21,645 | ₩21,819 | +0.81% | 2.7만 |
|---|
| 2026.06.22 | ₩22,061 | ₩22,061 | ₩21,658 | ₩21,658 | -1.82% | 1.7만 |
|---|
| 2026.06.18 | ₩21,967 | ₩22,154 | ₩21,953 | ₩22,087 | +0.55% | 2.1만 |
|---|
| 2026.06.17 | ₩21,900 | ₩21,980 | ₩21,833 | ₩21,833 | -0.31% | 1.3만 |
|---|
| 2026.06.16 | ₩21,873 | ₩22,034 | ₩21,752 | ₩21,973 | +0.46% | 3만 |
|---|
| 2026.06.15 | ₩21,859 | ₩22,007 | ₩21,705 | ₩21,873 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩21,806 | ₩21,913 | ₩21,631 | ₩21,866 | +0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩21,538 | ₩21,766 | ₩21,538 | ₩21,685 | +0.68% | 8.5천 |
|---|
| 2026.06.10 | ₩21,524 | ₩21,762 | ₩21,511 | ₩21,591 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩21,752 | ₩21,766 | ₩21,509 | ₩21,631 | -0.55% | 9.7천 |
|---|
| 2026.06.08 | ₩21,591 | ₩21,792 | ₩21,591 | ₩21,618 | +0.12% | 1.6만 |
|---|
| 2026.06.05 | ₩21,658 | ₩21,980 | ₩21,626 | ₩21,658 | 0.00% | 2만 |
|---|
| 2026.06.04 | ₩21,645 | ₩22,020 | ₩21,645 | ₩21,658 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩22,007 | ₩22,007 | ₩21,591 | ₩21,685 | -1.46% | 2.1만 |
|---|
| 2026.06.02 | ₩22,195 | ₩22,195 | ₩21,953 | ₩22,061 | -0.60% | 1.4만 |
|---|
| 2026.06.01 | ₩22,195 | ₩22,222 | ₩22,128 | ₩22,128 | -0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩22,329 | ₩22,436 | ₩22,195 | ₩22,195 | -0.60% | 2.2만 |
|---|
| 2026.05.28 | ₩22,342 | ₩22,416 | ₩22,262 | ₩22,329 | -0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩22,329 | ₩22,530 | ₩22,329 | ₩22,369 | +0.18% | 1.3만 |
|---|
| 2026.05.26 | ₩22,275 | ₩22,289 | ₩22,195 | ₩22,262 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩22,262 | ₩22,275 | ₩22,141 | ₩22,189 | -0.33% | 5.6천 |
|---|
| 2026.05.21 | ₩22,181 | ₩22,374 | ₩22,101 | ₩22,195 | +0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩22,101 | ₩22,329 | ₩22,101 | ₩22,262 | +0.73% | 1.2만 |
|---|
| 2026.05.19 | ₩22,222 | ₩22,248 | ₩22,087 | ₩22,161 | -0.27% | 11.7만 |
|---|
| 2026.05.18 | ₩22,543 | ₩22,543 | ₩22,034 | ₩22,302 | -1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩22,597 | ₩22,597 | ₩22,436 | ₩22,436 | -0.71% | 1.2만 |
|---|
| 2026.05.14 | ₩22,664 | ₩22,798 | ₩22,637 | ₩22,704 | +0.18% | 1.8만 |
|---|
| 2026.05.13 | ₩22,731 | ₩22,731 | ₩22,624 | ₩22,637 | -0.41% | 2.7천 |
|---|
| 2026.05.12 | ₩22,879 | ₩22,946 | ₩22,664 | ₩22,798 | -0.35% | 7.5천 |
|---|
| 2026.05.11 | ₩22,999 | ₩22,999 | ₩22,812 | ₩22,946 | -0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩22,624 | ₩22,999 | ₩22,624 | ₩22,999 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩22,664 | ₩22,758 | ₩22,543 | ₩22,597 | -0.30% | 1만 |
|---|
| 2026.05.06 | ₩22,704 | ₩22,865 | ₩22,543 | ₩22,604 | -0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩23,026 | ₩23,026 | ₩22,664 | ₩22,704 | -1.40% | 2만 |
|---|
| 2026.05.04 | ₩22,959 | ₩23,107 | ₩22,812 | ₩22,905 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩23,013 | ₩23,187 | ₩22,946 | ₩22,973 | -0.17% | 1.7만 |
|---|
| 2026.04.30 | ₩23,013 | ₩23,522 | ₩23,013 | ₩23,469 | +1.98% | 2.9만 |
|---|
| 2026.04.29 | ₩23,268 | ₩23,268 | ₩23,080 | ₩23,147 | -0.52% | 4.4천 |
|---|
| 2026.04.28 | ₩23,361 | ₩23,361 | ₩23,241 | ₩23,294 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩23,469 | ₩23,502 | ₩23,321 | ₩23,375 | -0.40% | 5.7천 |
|---|
| 2026.04.24 | ₩23,428 | ₩23,428 | ₩23,349 | ₩23,428 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩23,402 | ₩23,576 | ₩23,402 | ₩23,428 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩23,522 | ₩23,603 | ₩23,335 | ₩23,375 | -0.63% | 6.3천 |
|---|
| 2026.04.21 | ₩23,576 | ₩23,576 | ₩23,375 | ₩23,402 | -0.74% | 1.6만 |
|---|
| 2026.04.20 | ₩23,509 | ₩23,589 | ₩23,469 | ₩23,496 | -0.06% | 9.1천 |
|---|
| 2026.04.17 | ₩23,522 | ₩23,549 | ₩23,455 | ₩23,522 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩23,656 | ₩23,656 | ₩23,388 | ₩23,442 | -0.91% | 9.8천 |
|---|
| 2026.04.15 | ₩23,549 | ₩23,643 | ₩23,463 | ₩23,643 | +0.40% | 4.4천 |
|---|
| 2026.04.14 | ₩23,294 | ₩23,536 | ₩23,294 | ₩23,509 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩23,348 | ₩23,469 | ₩23,254 | ₩23,281 | -0.29% | 7천 |
|---|
| 2026.04.10 | ₩23,321 | ₩23,455 | ₩23,281 | ₩23,361 | +0.17% | 2.9천 |
|---|
| 2026.04.09 | ₩23,415 | ₩23,475 | ₩23,241 | ₩23,402 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩23,482 | ₩23,603 | ₩23,254 | ₩23,415 | -0.29% | 1.2만 |
|---|
| 2026.04.07 | ₩23,375 | ₩23,402 | ₩23,187 | ₩23,308 | -0.29% | 1.1만 |
|---|
| 2026.04.06 | ₩23,268 | ₩23,388 | ₩23,268 | ₩23,335 | +0.29% | 1.2만 |
|---|
| 2026.04.02 | ₩23,375 | ₩23,428 | ₩23,174 | ₩23,321 | -0.23% | 2.3만 |
|---|
| 2026.04.01 | ₩23,415 | ₩23,496 | ₩23,268 | ₩23,402 | -0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩23,107 | ₩23,536 | ₩23,032 | ₩23,469 | +1.57% | 42.4만 |
|---|
| 2026.03.30 | ₩23,026 | ₩23,268 | ₩22,999 | ₩23,013 | -0.06% | 4.6만 |
|---|
| 2026.03.27 | ₩23,013 | ₩23,013 | ₩22,677 | ₩22,952 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩23,201 | ₩23,455 | ₩22,838 | ₩23,066 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩23,107 | ₩23,294 | ₩22,557 | ₩23,201 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩22,785 | ₩23,160 | ₩22,671 | ₩22,986 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩22,597 | ₩22,865 | ₩22,584 | ₩22,852 | +1.13% | 2.6만 |
|---|
| 2026.03.20 | ₩22,892 | ₩22,931 | ₩22,369 | ₩22,503 | -1.70% | 2.3만 |
|---|
| 2026.03.19 | ₩22,959 | ₩23,040 | ₩22,745 | ₩22,879 | -0.35% | 5.2만 |
|---|
| 2026.03.18 | ₩23,361 | ₩23,361 | ₩22,825 | ₩23,046 | -1.35% | 2.4만 |
|---|
| 2026.03.17 | ₩23,402 | ₩23,402 | ₩23,254 | ₩23,294 | -0.46% | 8.3천 |
|---|
| 2026.03.16 | ₩23,442 | ₩23,442 | ₩23,201 | ₩23,308 | -0.57% | 1.5만 |
|---|
| 2026.03.13 | ₩23,522 | ₩23,522 | ₩23,214 | ₩23,294 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩23,536 | ₩23,616 | ₩23,294 | ₩23,335 | -0.85% | 4.7만 |
|---|
| 2026.03.11 | ₩23,536 | ₩23,576 | ₩23,469 | ₩23,576 | +0.17% | 4.8만 |
|---|
| 2026.03.10 | ₩23,522 | ₩23,630 | ₩23,442 | ₩23,536 | +0.06% | 7.7만 |
|---|
| 2026.03.09 | ₩23,522 | ₩23,616 | ₩23,482 | ₩23,616 | +0.40% | 5.5만 |
|---|
| 2026.03.06 | ₩23,536 | ₩23,630 | ₩23,428 | ₩23,536 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩23,402 | ₩23,537 | ₩23,402 | ₩23,536 | +0.57% | 1.3만 |
|---|
| 2026.03.04 | ₩23,348 | ₩23,549 | ₩23,348 | ₩23,536 | +0.80% | 1.6만 |
|---|
| 2026.03.03 | ₩23,576 | ₩23,710 | ₩23,257 | ₩23,455 | -0.51% | 2.2만 |
|---|
| 2026.03.02 | ₩23,335 | ₩23,690 | ₩23,335 | ₩23,576 | +1.03% | 7.9만 |
|---|
| 2026.02.27 | ₩23,643 | ₩23,643 | ₩23,308 | ₩23,589 | -0.23% | 10.3만 |
|---|
| 2026.02.26 | ₩23,710 | ₩23,710 | ₩23,415 | ₩23,549 | -0.68% | 2.9만 |
|---|
| 2026.02.25 | ₩23,442 | ₩23,589 | ₩23,294 | ₩23,589 | +0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩23,522 | ₩23,522 | ₩23,388 | ₩23,388 | -0.57% | 1.4만 |
|---|
| 2026.02.23 | ₩23,750 | ₩23,844 | ₩23,442 | ₩23,589 | -0.68% | 1.3만 |
|---|
| 2026.02.20 | ₩23,683 | ₩23,831 | ₩23,683 | ₩23,750 | +0.28% | 1.8만 |
|---|
| 2026.02.19 | ₩23,817 | ₩23,817 | ₩23,643 | ₩23,703 | -0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩23,844 | ₩23,938 | ₩23,844 | ₩23,891 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩23,804 | ₩23,898 | ₩23,630 | ₩23,898 | +0.39% | 2.3만 |
|---|
| 2026.02.13 | ₩23,603 | ₩23,817 | ₩23,603 | ₩23,791 | +0.80% | 1.1만 |
|---|
| 2026.02.12 | ₩23,697 | ₩23,697 | ₩23,509 | ₩23,522 | -0.74% | 1만 |
|---|
| 2026.02.11 | ₩23,549 | ₩23,670 | ₩23,469 | ₩23,670 | +0.51% | 6.5천 |
|---|
| 2026.02.10 | ₩23,335 | ₩23,549 | ₩23,201 | ₩23,536 | +0.86% | 1.7만 |
|---|
| 2026.02.09 | ₩23,294 | ₩23,361 | ₩23,147 | ₩23,361 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩23,174 | ₩23,335 | ₩23,174 | ₩23,187 | +0.06% | 3.2만 |
|---|
| 2026.02.05 | ₩23,308 | ₩23,308 | ₩23,087 | ₩23,187 | -0.52% | 2만 |
|---|
| 2026.02.04 | ₩23,361 | ₩23,361 | ₩23,191 | ₩23,301 | -0.26% | 1.5만 |
|---|
| 2026.02.03 | ₩23,388 | ₩23,388 | ₩23,201 | ₩23,335 | -0.23% | 2.8만 |
|---|
| 2026.02.02 | ₩23,268 | ₩23,335 | ₩23,174 | ₩23,335 | +0.29% | 1만 |
|---|
| 2026.01.30 | ₩23,214 | ₩23,308 | ₩23,160 | ₩23,268 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩23,656 | ₩23,656 | ₩23,528 | ₩23,589 | -0.28% | 1만 |
|---|
| 2026.01.28 | ₩23,764 | ₩23,764 | ₩23,469 | ₩23,643 | -0.51% | 2.5만 |
|---|
| 2026.01.27 | ₩23,683 | ₩23,777 | ₩23,583 | ₩23,656 | -0.11% | 4만 |
|---|
| 2026.01.26 | ₩23,791 | ₩23,842 | ₩23,616 | ₩23,643 | -0.62% | 1.9만 |
|---|
| 2026.01.23 | ₩23,670 | ₩23,844 | ₩23,643 | ₩23,800 | +0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩23,603 | ₩23,724 | ₩23,496 | ₩23,670 | +0.28% | 3만 |
|---|
| 2026.01.21 | ₩23,469 | ₩23,549 | ₩23,201 | ₩23,522 | +0.23% | 7.6만 |
|---|
| 2026.01.20 | ₩23,482 | ₩23,496 | ₩23,321 | ₩23,455 | -0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩23,630 | ₩23,724 | ₩23,522 | ₩23,589 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩23,563 | ₩23,725 | ₩23,496 | ₩23,630 | +0.28% | 2만 |
|---|
| 2026.01.14 | ₩23,576 | ₩23,576 | ₩23,402 | ₩23,556 | -0.09% | 6.4천 |
|---|
| 2026.01.13 | ₩23,616 | ₩23,643 | ₩23,415 | ₩23,442 | -0.74% | 1.8만 |
|---|
| 2026.01.12 | ₩23,496 | ₩23,603 | ₩23,402 | ₩23,563 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩23,442 | ₩23,576 | ₩23,321 | ₩23,392 | -0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩23,388 | ₩23,536 | ₩23,254 | ₩23,335 | -0.23% | 6.5만 |
|---|
| 2026.01.07 | ₩23,415 | ₩23,455 | ₩23,273 | ₩23,335 | -0.34% | 9.3천 |
|---|
| 2026.01.06 | ₩23,268 | ₩23,335 | ₩23,133 | ₩23,321 | +0.23% | 1.5만 |
|---|
| 2026.01.05 | ₩23,335 | ₩23,536 | ₩23,133 | ₩23,348 | +0.06% | 3.9만 |
|---|
| 2026.01.02 | ₩23,080 | ₩23,375 | ₩23,080 | ₩23,308 | +0.99% | 4만 |
|---|
| 2025.12.31 | ₩22,919 | ₩23,026 | ₩22,691 | ₩22,932 | +0.06% | 42.9만 |
|---|
| 2025.12.30 | ₩23,026 | ₩23,254 | ₩22,879 | ₩22,919 | -0.47% | 11.1만 |
|---|
| 2025.12.29 | ₩22,999 | ₩23,201 | ₩22,986 | ₩23,080 | +0.35% | 3.5만 |
|---|
| 2025.12.26 | ₩23,053 | ₩23,415 | ₩23,053 | ₩23,066 | +0.06% | 6만 |
|---|
| 2025.12.24 | ₩22,905 | ₩23,294 | ₩22,905 | ₩23,080 | +0.76% | 6.9만 |
|---|
| 2025.12.23 | ₩23,281 | ₩23,388 | ₩23,113 | ₩23,147 | -0.58% | 5.5만 |
|---|
| 2025.12.22 | ₩23,455 | ₩23,455 | ₩23,187 | ₩23,227 | -0.97% | 4만 |
|---|
| 2025.12.19 | ₩23,388 | ₩23,469 | ₩23,335 | ₩23,455 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩23,536 | ₩23,603 | ₩23,335 | ₩23,442 | -0.40% | 6.8만 |
|---|
| 2025.12.17 | ₩23,563 | ₩23,603 | ₩23,410 | ₩23,496 | -0.28% | 3.4만 |
|---|
| 2025.12.16 | ₩23,563 | ₩23,630 | ₩23,496 | ₩23,603 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,442 | ₩23,656 | ₩23,442 | ₩23,603 | +0.69% | 3.7만 |
|---|
| 2025.12.12 | ₩23,549 | ₩23,710 | ₩23,402 | ₩23,536 | -0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩23,536 | ₩23,777 | ₩23,455 | ₩23,750 | +0.91% | 4.5만 |
|---|
| 2025.12.10 | ₩23,670 | ₩23,670 | ₩23,475 | ₩23,522 | -0.62% | 2.2만 |
|---|
| 2025.12.09 | ₩23,616 | ₩23,619 | ₩23,469 | ₩23,603 | -0.06% | 3.9만 |
|---|
| 2025.12.08 | ₩23,563 | ₩23,616 | ₩23,455 | ₩23,529 | -0.14% | 1.9만 |
|---|
| 2025.12.05 | ₩23,576 | ₩23,643 | ₩23,469 | ₩23,589 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩23,549 | ₩23,656 | ₩23,443 | ₩23,603 | +0.23% | 3.6만 |
|---|
| 2025.12.03 | ₩23,428 | ₩23,577 | ₩23,428 | ₩23,576 | +0.63% | 2.6만 |
|---|
| 2025.12.02 | ₩23,415 | ₩23,522 | ₩23,241 | ₩23,428 | +0.06% | 5.7만 |
|---|
| 2025.12.01 | ₩23,482 | ₩23,630 | ₩23,388 | ₩23,482 | 0.00% | 5만 |
|---|
| 2025.11.28 | ₩23,643 | ₩23,791 | ₩23,563 | ₩23,563 | -0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩23,549 | ₩23,656 | ₩23,522 | ₩23,643 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩23,482 | ₩23,603 | ₩23,482 | ₩23,583 | +0.43% | 1.8만 |
|---|
| 2025.11.24 | ₩23,616 | ₩23,616 | ₩23,469 | ₩23,482 | -0.57% | 2만 |
|---|
| 2025.11.21 | ₩23,428 | ₩23,628 | ₩23,402 | ₩23,509 | +0.34% | 1.1만 |
|---|
| 2025.11.20 | ₩23,589 | ₩23,701 | ₩23,415 | ₩23,428 | -0.68% | 2.7만 |
|---|
| 2025.11.19 | ₩23,791 | ₩23,791 | ₩23,563 | ₩23,616 | -0.73% | 1.7만 |
|---|
| 2025.11.18 | ₩23,496 | ₩23,742 | ₩23,496 | ₩23,703 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩23,710 | ₩23,898 | ₩23,445 | ₩23,750 | +0.17% | 3.3만 |
|---|
| 2025.11.14 | ₩23,791 | ₩24,059 | ₩23,710 | ₩23,710 | -0.34% | 2만 |
|---|
| 2025.11.13 | ₩24,247 | ₩24,247 | ₩23,898 | ₩23,898 | -1.44% | 1.8만 |
|---|
| 2025.11.12 | ₩24,072 | ₩24,206 | ₩24,045 | ₩24,139 | +0.28% | 2.3만 |
|---|
| 2025.11.11 | ₩24,086 | ₩24,206 | ₩23,953 | ₩24,193 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩23,938 | ₩24,032 | ₩23,871 | ₩24,032 | +0.39% | 7.2천 |
|---|
| 2025.11.07 | ₩23,724 | ₩23,871 | ₩23,683 | ₩23,858 | +0.57% | 1.3만 |
|---|
| 2025.11.06 | ₩23,724 | ₩23,737 | ₩23,402 | ₩23,737 | +0.06% | 1.3만 |
|---|
| 2025.11.05 | ₩23,643 | ₩23,656 | ₩23,536 | ₩23,643 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩23,576 | ₩23,576 | ₩23,255 | ₩23,549 | -0.11% | 2.7만 |
|---|
| 2025.11.03 | ₩23,804 | ₩23,804 | ₩23,520 | ₩23,522 | -1.18% | 1.2만 |
|---|
| 2025.10.31 | ₩24,166 | ₩24,166 | ₩23,697 | ₩23,737 | -1.78% | 3.3만 |
|---|
| 2025.10.30 | ₩24,528 | ₩24,528 | ₩24,354 | ₩24,434 | -0.38% | 9.7천 |
|---|
| 2025.10.29 | ₩24,528 | ₩24,649 | ₩24,501 | ₩24,542 | +0.05% | 4.4천 |
|---|
| 2025.10.28 | ₩24,555 | ₩24,568 | ₩24,461 | ₩24,501 | -0.22% | 4.2천 |
|---|
| 2025.10.27 | ₩24,515 | ₩24,635 | ₩24,496 | ₩24,496 | -0.08% | 6.5천 |
|---|
| 2025.10.24 | ₩24,542 | ₩24,542 | ₩24,420 | ₩24,434 | -0.44% | 4천 |
|---|
| 2025.10.23 | ₩24,542 | ₩24,568 | ₩24,407 | ₩24,434 | -0.44% | 6.7천 |
|---|
| 2025.10.22 | ₩24,649 | ₩24,662 | ₩24,460 | ₩24,461 | -0.76% | 1.1만 |
|---|
| 2025.10.21 | ₩24,595 | ₩24,690 | ₩24,531 | ₩24,595 | 0.00% | 5.7천 |
|---|
| 2025.10.20 | ₩24,488 | ₩24,642 | ₩24,487 | ₩24,501 | +0.05% | 5.8천 |
|---|
| 2025.10.17 | ₩24,568 | ₩24,568 | ₩24,220 | ₩24,322 | -1.00% | 8.3천 |
|---|
| 2025.10.16 | ₩24,729 | ₩24,762 | ₩24,488 | ₩24,542 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩24,595 | ₩24,716 | ₩24,544 | ₩24,642 | +0.19% | 1만 |
|---|
| 2025.10.14 | ₩24,475 | ₩24,568 | ₩24,287 | ₩24,488 | +0.05% | 15.1만 |
|---|
| 2025.10.13 | ₩24,475 | ₩24,542 | ₩24,407 | ₩24,475 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩24,448 | ₩24,488 | ₩24,256 | ₩24,340 | -0.44% | 2.3만 |
|---|