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 | ₩21,157 | ₩21,157 | ₩20,513 | ₩20,741 | -1.97% | 2.1만 |
| 2026.10.08 | ₩20,741 | ₩20,956 | ₩20,728 | ₩20,862 | +0.58% | 4.3만 |
| 2026.10.07 | ₩20,701 | ₩20,741 | ₩20,513 | ₩20,741 | +0.19% | 2.6만 |
| 2026.10.06 | ₩20,567 | ₩20,862 | ₩20,272 | ₩20,862 | +1.44% | 5.4만 |
| 2026.10.05 | ₩20,513 | ₩20,728 | ₩20,493 | ₩20,667 | +0.75% | 9.1천 |
| 2026.10.02 | ₩20,433 | ₩20,916 | ₩20,433 | ₩20,674 | +1.18% | 1.7만 |
| 2026.10.01 | ₩20,218 | ₩20,781 | ₩20,218 | ₩20,781 | +2.79% | 4만 |
| 2026.09.30 | ₩20,433 | ₩20,781 | ₩20,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,218 |
| -1.05% |
| 9.6만 |
| 2026.09.29 | ₩20,433 | ₩20,553 | ₩20,433 | ₩20,459 | +0.13% | 3.1만 |
|---|
| 2026.09.28 | ₩20,795 | ₩20,976 | ₩20,258 | ₩20,553 | -1.16% | 3.1만 |
|---|
| 2026.09.25 | ₩20,875 | ₩21,130 | ₩20,795 | ₩20,795 | -0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩20,942 | ₩21,030 | ₩20,862 | ₩20,916 | -0.13% | 1.1만 |
|---|
| 2026.09.23 | ₩20,996 | ₩21,238 | ₩20,969 | ₩21,023 | +0.13% | 2.6만 |
|---|
| 2026.09.22 | ₩21,130 | ₩21,331 | ₩21,063 | ₩21,083 | -0.22% | 8.3천 |
|---|
| 2026.09.21 | ₩21,197 | ₩21,676 | ₩21,023 | ₩21,157 | -0.19% | 9.7천 |
|---|
| 2026.09.18 | ₩21,090 | ₩21,734 | ₩21,063 | ₩21,211 | +0.57% | 1.1만 |
|---|
| 2026.09.17 | ₩21,358 | ₩21,667 | ₩20,996 | ₩21,271 | -0.41% | 1.4만 |
|---|
| 2026.09.16 | ₩21,050 | ₩21,519 | ₩20,963 | ₩21,238 | +0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩21,238 | ₩21,439 | ₩21,117 | ₩21,251 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩21,385 | ₩21,424 | ₩21,027 | ₩21,399 | +0.06% | 11.9만 |
|---|
| 2026.09.11 | ₩21,264 | ₩21,390 | ₩21,077 | ₩21,318 | +0.25% | 40.5만 |
|---|
| 2026.09.10 | ₩21,238 | ₩21,284 | ₩21,090 | ₩21,231 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩21,305 | ₩21,385 | ₩21,238 | ₩21,238 | -0.31% | 2.4만 |
|---|
| 2026.09.08 | ₩21,291 | ₩21,399 | ₩21,256 | ₩21,352 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩21,372 | ₩21,519 | ₩21,270 | ₩21,372 | 0.00% | 5.7만 |
|---|
| 2026.09.03 | ₩21,412 | ₩21,533 | ₩21,291 | ₩21,358 | -0.25% | 2.7만 |
|---|
| 2026.09.02 | ₩21,412 | ₩21,640 | ₩21,412 | ₩21,546 | +0.63% | 9.8천 |
|---|
| 2026.09.01 | ₩21,399 | ₩21,653 | ₩21,399 | ₩21,653 | +1.19% | 2만 |
|---|
| 2026.08.31 | ₩21,580 | ₩21,613 | ₩21,385 | ₩21,452 | -0.59% | 2만 |
|---|
| 2026.08.28 | ₩21,794 | ₩21,794 | ₩21,560 | ₩21,560 | -1.08% | 2.9천 |
|---|
| 2026.08.27 | ₩21,672 | ₩21,734 | ₩21,399 | ₩21,593 | -0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩21,492 | ₩21,570 | ₩21,452 | ₩21,452 | -0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩21,560 | ₩21,660 | ₩21,399 | ₩21,620 | +0.28% | 1.4만 |
|---|
| 2026.08.24 | ₩21,399 | ₩21,781 | ₩21,399 | ₩21,439 | +0.19% | 4.6천 |
|---|
| 2026.08.21 | ₩21,560 | ₩22,051 | ₩21,560 | ₩21,573 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩21,399 | ₩21,586 | ₩21,399 | ₩21,492 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩21,519 | ₩21,714 | ₩21,399 | ₩21,519 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩21,506 | ₩21,788 | ₩21,425 | ₩21,499 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩21,627 | ₩21,725 | ₩21,546 | ₩21,573 | -0.25% | 9.8천 |
|---|
| 2026.08.14 | ₩21,814 | ₩21,814 | ₩21,586 | ₩21,586 | -1.05% | 8.6천 |
|---|
| 2026.08.13 | ₩21,640 | ₩21,841 | ₩21,640 | ₩21,828 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩21,653 | ₩21,855 | ₩21,627 | ₩21,667 | +0.06% | 2.6만 |
|---|
| 2026.08.11 | ₩21,546 | ₩21,586 | ₩21,492 | ₩21,586 | +0.19% | 9.4천 |
|---|
| 2026.08.10 | ₩21,546 | ₩21,600 | ₩21,479 | ₩21,586 | +0.19% | 3만 |
|---|
| 2026.08.07 | ₩21,506 | ₩21,660 | ₩21,506 | ₩21,519 | +0.06% | 9.9천 |
|---|
| 2026.08.06 | ₩21,573 | ₩21,694 | ₩21,492 | ₩21,492 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩21,653 | ₩21,747 | ₩21,573 | ₩21,573 | -0.37% | 8.8천 |
|---|
| 2026.08.04 | ₩21,734 | ₩21,814 | ₩21,627 | ₩21,627 | -0.49% | 1.4만 |
|---|
| 2026.08.03 | ₩21,721 | ₩21,808 | ₩21,653 | ₩21,721 | 0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩21,734 | ₩21,761 | ₩21,660 | ₩21,761 | +0.12% | 5.6만 |
|---|
| 2026.07.30 | ₩21,935 | ₩22,123 | ₩21,935 | ₩22,116 | +0.83% | 1.8만 |
|---|
| 2026.07.29 | ₩21,935 | ₩22,042 | ₩21,868 | ₩21,928 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩21,922 | ₩21,975 | ₩21,875 | ₩21,935 | +0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩22,002 | ₩22,042 | ₩21,868 | ₩21,949 | -0.24% | 1.2만 |
|---|
| 2026.07.24 | ₩21,835 | ₩21,922 | ₩21,814 | ₩21,861 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩21,881 | ₩21,939 | ₩21,734 | ₩21,848 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩21,962 | ₩22,042 | ₩21,881 | ₩21,908 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩21,935 | ₩22,016 | ₩21,895 | ₩21,935 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩22,029 | ₩22,029 | ₩21,895 | ₩21,996 | -0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩21,828 | ₩22,029 | ₩21,774 | ₩21,935 | +0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩21,828 | ₩22,049 | ₩21,828 | ₩21,895 | +0.31% | 9.2천 |
|---|
| 2026.07.15 | ₩21,828 | ₩22,029 | ₩21,814 | ₩21,935 | +0.49% | 8.6천 |
|---|
| 2026.07.14 | ₩22,069 | ₩22,069 | ₩21,761 | ₩21,915 | -0.70% | 6.4천 |
|---|
| 2026.07.13 | ₩21,935 | ₩21,992 | ₩21,747 | ₩21,935 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩21,975 | ₩22,136 | ₩21,935 | ₩21,962 | -0.06% | 8.7천 |
|---|
| 2026.07.09 | ₩21,949 | ₩22,083 | ₩21,908 | ₩22,069 | +0.55% | 1.5만 |
|---|
| 2026.07.08 | ₩21,975 | ₩22,096 | ₩21,895 | ₩22,083 | +0.49% | 1.6만 |
|---|
| 2026.07.07 | ₩22,150 | ₩22,217 | ₩22,002 | ₩22,136 | -0.06% | 8.8천 |
|---|
| 2026.07.06 | ₩22,042 | ₩22,324 | ₩21,975 | ₩22,311 | +1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩21,935 | ₩22,120 | ₩21,935 | ₩22,096 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩21,881 | ₩22,096 | ₩21,881 | ₩21,935 | +0.25% | 3.6만 |
|---|
| 2026.06.30 | ₩21,680 | ₩21,881 | ₩21,640 | ₩21,881 | +0.93% | 13.4만 |
|---|
| 2026.06.29 | ₩21,694 | ₩21,814 | ₩21,627 | ₩21,707 | +0.06% | 4.9만 |
|---|
| 2026.06.26 | ₩21,721 | ₩21,794 | ₩21,680 | ₩21,694 | -0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩21,881 | ₩21,881 | ₩21,751 | ₩21,774 | -0.49% | 2.7만 |
|---|
| 2026.06.24 | ₩21,875 | ₩21,989 | ₩21,774 | ₩21,895 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩21,653 | ₩21,828 | ₩21,653 | ₩21,828 | +0.81% | 2.7만 |
|---|
| 2026.06.22 | ₩22,069 | ₩22,069 | ₩21,667 | ₩21,667 | -1.82% | 1.7만 |
|---|
| 2026.06.18 | ₩21,975 | ₩22,163 | ₩21,962 | ₩22,096 | +0.55% | 2.1만 |
|---|
| 2026.06.17 | ₩21,908 | ₩21,989 | ₩21,841 | ₩21,841 | -0.31% | 1.3만 |
|---|
| 2026.06.16 | ₩21,881 | ₩22,042 | ₩21,761 | ₩21,982 | +0.46% | 3만 |
|---|
| 2026.06.15 | ₩21,868 | ₩22,016 | ₩21,714 | ₩21,881 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩21,814 | ₩21,922 | ₩21,640 | ₩21,875 | +0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩21,546 | ₩21,774 | ₩21,546 | ₩21,694 | +0.68% | 8.5천 |
|---|
| 2026.06.10 | ₩21,533 | ₩21,770 | ₩21,519 | ₩21,600 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩21,761 | ₩21,774 | ₩21,518 | ₩21,640 | -0.55% | 9.7천 |
|---|
| 2026.06.08 | ₩21,600 | ₩21,801 | ₩21,600 | ₩21,627 | +0.12% | 1.6만 |
|---|
| 2026.06.05 | ₩21,667 | ₩21,989 | ₩21,635 | ₩21,667 | 0.00% | 2만 |
|---|
| 2026.06.04 | ₩21,653 | ₩22,029 | ₩21,653 | ₩21,667 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩22,016 | ₩22,016 | ₩21,600 | ₩21,694 | -1.46% | 2.1만 |
|---|
| 2026.06.02 | ₩22,203 | ₩22,203 | ₩21,962 | ₩22,069 | -0.60% | 1.4만 |
|---|
| 2026.06.01 | ₩22,203 | ₩22,230 | ₩22,136 | ₩22,136 | -0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩22,338 | ₩22,445 | ₩22,203 | ₩22,203 | -0.60% | 2.2만 |
|---|
| 2026.05.28 | ₩22,351 | ₩22,425 | ₩22,271 | ₩22,338 | -0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩22,338 | ₩22,539 | ₩22,338 | ₩22,378 | +0.18% | 1.3만 |
|---|
| 2026.05.26 | ₩22,284 | ₩22,297 | ₩22,203 | ₩22,271 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩22,271 | ₩22,284 | ₩22,150 | ₩22,198 | -0.33% | 5.6천 |
|---|
| 2026.05.21 | ₩22,190 | ₩22,383 | ₩22,110 | ₩22,203 | +0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩22,110 | ₩22,338 | ₩22,110 | ₩22,271 | +0.73% | 1.2만 |
|---|
| 2026.05.19 | ₩22,230 | ₩22,257 | ₩22,096 | ₩22,170 | -0.27% | 11.7만 |
|---|
| 2026.05.18 | ₩22,552 | ₩22,552 | ₩22,042 | ₩22,311 | -1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩22,606 | ₩22,606 | ₩22,445 | ₩22,445 | -0.71% | 1.2만 |
|---|
| 2026.05.14 | ₩22,673 | ₩22,807 | ₩22,646 | ₩22,713 | +0.18% | 1.8만 |
|---|
| 2026.05.13 | ₩22,740 | ₩22,740 | ₩22,633 | ₩22,646 | -0.41% | 2.7천 |
|---|
| 2026.05.12 | ₩22,888 | ₩22,955 | ₩22,673 | ₩22,807 | -0.35% | 7.5천 |
|---|
| 2026.05.11 | ₩23,008 | ₩23,008 | ₩22,821 | ₩22,955 | -0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩22,633 | ₩23,008 | ₩22,633 | ₩23,008 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩22,673 | ₩22,767 | ₩22,552 | ₩22,606 | -0.30% | 1만 |
|---|
| 2026.05.06 | ₩22,713 | ₩22,874 | ₩22,552 | ₩22,613 | -0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩23,035 | ₩23,035 | ₩22,673 | ₩22,713 | -1.40% | 2만 |
|---|
| 2026.05.04 | ₩22,968 | ₩23,116 | ₩22,821 | ₩22,915 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩23,022 | ₩23,196 | ₩22,955 | ₩22,982 | -0.17% | 1.7만 |
|---|
| 2026.04.30 | ₩23,022 | ₩23,532 | ₩23,022 | ₩23,478 | +1.98% | 2.9만 |
|---|
| 2026.04.29 | ₩23,277 | ₩23,277 | ₩23,089 | ₩23,156 | -0.52% | 4.4천 |
|---|
| 2026.04.28 | ₩23,371 | ₩23,371 | ₩23,250 | ₩23,304 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩23,478 | ₩23,512 | ₩23,330 | ₩23,384 | -0.40% | 5.7천 |
|---|
| 2026.04.24 | ₩23,438 | ₩23,438 | ₩23,359 | ₩23,438 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩23,411 | ₩23,585 | ₩23,411 | ₩23,438 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩23,532 | ₩23,612 | ₩23,344 | ₩23,384 | -0.63% | 6.3천 |
|---|
| 2026.04.21 | ₩23,585 | ₩23,585 | ₩23,384 | ₩23,411 | -0.74% | 1.6만 |
|---|
| 2026.04.20 | ₩23,518 | ₩23,599 | ₩23,478 | ₩23,505 | -0.06% | 9.1천 |
|---|
| 2026.04.17 | ₩23,532 | ₩23,558 | ₩23,465 | ₩23,532 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩23,666 | ₩23,666 | ₩23,398 | ₩23,451 | -0.91% | 9.8천 |
|---|
| 2026.04.15 | ₩23,558 | ₩23,652 | ₩23,473 | ₩23,652 | +0.40% | 4.4천 |
|---|
| 2026.04.14 | ₩23,304 | ₩23,545 | ₩23,304 | ₩23,518 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩23,357 | ₩23,478 | ₩23,263 | ₩23,290 | -0.29% | 7천 |
|---|
| 2026.04.10 | ₩23,330 | ₩23,465 | ₩23,290 | ₩23,371 | +0.17% | 2.9천 |
|---|
| 2026.04.09 | ₩23,424 | ₩23,485 | ₩23,250 | ₩23,411 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩23,491 | ₩23,612 | ₩23,263 | ₩23,424 | -0.29% | 1.2만 |
|---|
| 2026.04.07 | ₩23,384 | ₩23,411 | ₩23,196 | ₩23,317 | -0.29% | 1.1만 |
|---|
| 2026.04.06 | ₩23,277 | ₩23,398 | ₩23,277 | ₩23,344 | +0.29% | 1.2만 |
|---|
| 2026.04.02 | ₩23,384 | ₩23,438 | ₩23,183 | ₩23,330 | -0.23% | 2.3만 |
|---|
| 2026.04.01 | ₩23,424 | ₩23,505 | ₩23,277 | ₩23,411 | -0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩23,116 | ₩23,545 | ₩23,041 | ₩23,478 | +1.57% | 42.4만 |
|---|
| 2026.03.30 | ₩23,035 | ₩23,277 | ₩23,008 | ₩23,022 | -0.06% | 4.6만 |
|---|
| 2026.03.27 | ₩23,022 | ₩23,022 | ₩22,686 | ₩22,961 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩23,210 | ₩23,465 | ₩22,847 | ₩23,076 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩23,116 | ₩23,304 | ₩22,566 | ₩23,210 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩22,794 | ₩23,169 | ₩22,680 | ₩22,995 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩22,606 | ₩22,874 | ₩22,593 | ₩22,861 | +1.13% | 2.6만 |
|---|
| 2026.03.20 | ₩22,901 | ₩22,940 | ₩22,378 | ₩22,512 | -1.70% | 2.3만 |
|---|
| 2026.03.19 | ₩22,968 | ₩23,049 | ₩22,754 | ₩22,888 | -0.35% | 5.2만 |
|---|
| 2026.03.18 | ₩23,371 | ₩23,371 | ₩22,834 | ₩23,055 | -1.35% | 2.4만 |
|---|
| 2026.03.17 | ₩23,411 | ₩23,411 | ₩23,263 | ₩23,304 | -0.46% | 8.3천 |
|---|
| 2026.03.16 | ₩23,451 | ₩23,451 | ₩23,210 | ₩23,317 | -0.57% | 1.5만 |
|---|
| 2026.03.13 | ₩23,532 | ₩23,532 | ₩23,223 | ₩23,304 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩23,545 | ₩23,626 | ₩23,304 | ₩23,344 | -0.85% | 4.7만 |
|---|
| 2026.03.11 | ₩23,545 | ₩23,585 | ₩23,478 | ₩23,585 | +0.17% | 4.8만 |
|---|
| 2026.03.10 | ₩23,532 | ₩23,639 | ₩23,451 | ₩23,545 | +0.06% | 7.7만 |
|---|
| 2026.03.09 | ₩23,532 | ₩23,626 | ₩23,491 | ₩23,626 | +0.40% | 5.5만 |
|---|
| 2026.03.06 | ₩23,545 | ₩23,639 | ₩23,438 | ₩23,545 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩23,411 | ₩23,546 | ₩23,411 | ₩23,545 | +0.57% | 1.3만 |
|---|
| 2026.03.04 | ₩23,357 | ₩23,558 | ₩23,357 | ₩23,545 | +0.80% | 1.6만 |
|---|
| 2026.03.03 | ₩23,585 | ₩23,719 | ₩23,266 | ₩23,465 | -0.51% | 2.2만 |
|---|
| 2026.03.02 | ₩23,344 | ₩23,699 | ₩23,344 | ₩23,585 | +1.03% | 7.9만 |
|---|
| 2026.02.27 | ₩23,652 | ₩23,652 | ₩23,317 | ₩23,599 | -0.23% | 10.3만 |
|---|
| 2026.02.26 | ₩23,719 | ₩23,719 | ₩23,424 | ₩23,558 | -0.68% | 2.9만 |
|---|
| 2026.02.25 | ₩23,451 | ₩23,599 | ₩23,304 | ₩23,599 | +0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩23,532 | ₩23,532 | ₩23,398 | ₩23,398 | -0.57% | 1.4만 |
|---|
| 2026.02.23 | ₩23,760 | ₩23,854 | ₩23,451 | ₩23,599 | -0.68% | 1.3만 |
|---|
| 2026.02.20 | ₩23,693 | ₩23,840 | ₩23,693 | ₩23,760 | +0.28% | 1.8만 |
|---|
| 2026.02.19 | ₩23,827 | ₩23,827 | ₩23,652 | ₩23,713 | -0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩23,854 | ₩23,948 | ₩23,854 | ₩23,901 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩23,813 | ₩23,907 | ₩23,639 | ₩23,907 | +0.39% | 2.3만 |
|---|
| 2026.02.13 | ₩23,612 | ₩23,827 | ₩23,612 | ₩23,800 | +0.80% | 1.1만 |
|---|
| 2026.02.12 | ₩23,706 | ₩23,706 | ₩23,518 | ₩23,532 | -0.74% | 1만 |
|---|
| 2026.02.11 | ₩23,558 | ₩23,679 | ₩23,478 | ₩23,679 | +0.51% | 6.5천 |
|---|
| 2026.02.10 | ₩23,344 | ₩23,558 | ₩23,210 | ₩23,545 | +0.86% | 1.7만 |
|---|
| 2026.02.09 | ₩23,304 | ₩23,371 | ₩23,156 | ₩23,371 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩23,183 | ₩23,344 | ₩23,183 | ₩23,196 | +0.06% | 3.2만 |
|---|
| 2026.02.05 | ₩23,317 | ₩23,317 | ₩23,096 | ₩23,196 | -0.52% | 2만 |
|---|
| 2026.02.04 | ₩23,371 | ₩23,371 | ₩23,200 | ₩23,310 | -0.26% | 1.5만 |
|---|
| 2026.02.03 | ₩23,398 | ₩23,398 | ₩23,210 | ₩23,344 | -0.23% | 2.8만 |
|---|
| 2026.02.02 | ₩23,277 | ₩23,344 | ₩23,183 | ₩23,344 | +0.29% | 1만 |
|---|
| 2026.01.30 | ₩23,223 | ₩23,317 | ₩23,169 | ₩23,277 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩23,666 | ₩23,666 | ₩23,537 | ₩23,599 | -0.28% | 1만 |
|---|
| 2026.01.28 | ₩23,773 | ₩23,773 | ₩23,478 | ₩23,652 | -0.51% | 2.5만 |
|---|
| 2026.01.27 | ₩23,693 | ₩23,787 | ₩23,592 | ₩23,666 | -0.11% | 4만 |
|---|
| 2026.01.26 | ₩23,800 | ₩23,851 | ₩23,626 | ₩23,652 | -0.62% | 1.9만 |
|---|
| 2026.01.23 | ₩23,679 | ₩23,854 | ₩23,652 | ₩23,809 | +0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩23,612 | ₩23,733 | ₩23,505 | ₩23,679 | +0.28% | 3만 |
|---|
| 2026.01.21 | ₩23,478 | ₩23,558 | ₩23,210 | ₩23,532 | +0.23% | 7.6만 |
|---|
| 2026.01.20 | ₩23,491 | ₩23,505 | ₩23,330 | ₩23,465 | -0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩23,639 | ₩23,733 | ₩23,532 | ₩23,599 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩23,572 | ₩23,734 | ₩23,505 | ₩23,639 | +0.28% | 2만 |
|---|
| 2026.01.14 | ₩23,585 | ₩23,585 | ₩23,411 | ₩23,565 | -0.09% | 6.4천 |
|---|
| 2026.01.13 | ₩23,626 | ₩23,652 | ₩23,424 | ₩23,451 | -0.74% | 1.8만 |
|---|
| 2026.01.12 | ₩23,505 | ₩23,612 | ₩23,411 | ₩23,572 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩23,451 | ₩23,585 | ₩23,330 | ₩23,402 | -0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩23,398 | ₩23,545 | ₩23,263 | ₩23,344 | -0.23% | 6.5만 |
|---|
| 2026.01.07 | ₩23,424 | ₩23,465 | ₩23,282 | ₩23,344 | -0.34% | 9.3천 |
|---|
| 2026.01.06 | ₩23,277 | ₩23,344 | ₩23,143 | ₩23,330 | +0.23% | 1.5만 |
|---|
| 2026.01.05 | ₩23,344 | ₩23,545 | ₩23,143 | ₩23,357 | +0.06% | 3.9만 |
|---|
| 2026.01.02 | ₩23,089 | ₩23,384 | ₩23,089 | ₩23,317 | +0.99% | 4만 |
|---|
| 2025.12.31 | ₩22,928 | ₩23,035 | ₩22,700 | ₩22,941 | +0.06% | 42.9만 |
|---|
| 2025.12.30 | ₩23,035 | ₩23,263 | ₩22,888 | ₩22,928 | -0.47% | 11.1만 |
|---|
| 2025.12.29 | ₩23,008 | ₩23,210 | ₩22,995 | ₩23,089 | +0.35% | 3.5만 |
|---|
| 2025.12.26 | ₩23,062 | ₩23,424 | ₩23,062 | ₩23,076 | +0.06% | 6만 |
|---|
| 2025.12.24 | ₩22,915 | ₩23,304 | ₩22,915 | ₩23,089 | +0.76% | 6.9만 |
|---|
| 2025.12.23 | ₩23,290 | ₩23,398 | ₩23,122 | ₩23,156 | -0.58% | 5.5만 |
|---|
| 2025.12.22 | ₩23,465 | ₩23,465 | ₩23,196 | ₩23,237 | -0.97% | 4만 |
|---|
| 2025.12.19 | ₩23,398 | ₩23,478 | ₩23,344 | ₩23,465 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩23,545 | ₩23,612 | ₩23,344 | ₩23,451 | -0.40% | 6.8만 |
|---|
| 2025.12.17 | ₩23,572 | ₩23,612 | ₩23,419 | ₩23,505 | -0.28% | 3.4만 |
|---|
| 2025.12.16 | ₩23,572 | ₩23,639 | ₩23,505 | ₩23,612 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,451 | ₩23,666 | ₩23,451 | ₩23,612 | +0.69% | 3.7만 |
|---|
| 2025.12.12 | ₩23,558 | ₩23,719 | ₩23,411 | ₩23,545 | -0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩23,545 | ₩23,787 | ₩23,465 | ₩23,760 | +0.91% | 4.5만 |
|---|
| 2025.12.10 | ₩23,679 | ₩23,679 | ₩23,485 | ₩23,532 | -0.62% | 2.2만 |
|---|
| 2025.12.09 | ₩23,626 | ₩23,628 | ₩23,478 | ₩23,612 | -0.06% | 3.9만 |
|---|
| 2025.12.08 | ₩23,572 | ₩23,626 | ₩23,465 | ₩23,538 | -0.14% | 1.9만 |
|---|
| 2025.12.05 | ₩23,585 | ₩23,652 | ₩23,478 | ₩23,599 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩23,558 | ₩23,666 | ₩23,453 | ₩23,612 | +0.23% | 3.6만 |
|---|
| 2025.12.03 | ₩23,438 | ₩23,587 | ₩23,438 | ₩23,585 | +0.63% | 2.6만 |
|---|
| 2025.12.02 | ₩23,424 | ₩23,532 | ₩23,250 | ₩23,438 | +0.06% | 5.7만 |
|---|
| 2025.12.01 | ₩23,491 | ₩23,639 | ₩23,398 | ₩23,491 | 0.00% | 5만 |
|---|
| 2025.11.28 | ₩23,652 | ₩23,800 | ₩23,572 | ₩23,572 | -0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩23,558 | ₩23,666 | ₩23,532 | ₩23,652 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩23,491 | ₩23,612 | ₩23,491 | ₩23,592 | +0.43% | 1.8만 |
|---|
| 2025.11.24 | ₩23,626 | ₩23,626 | ₩23,478 | ₩23,491 | -0.57% | 2만 |
|---|
| 2025.11.21 | ₩23,438 | ₩23,638 | ₩23,411 | ₩23,518 | +0.34% | 1.1만 |
|---|
| 2025.11.20 | ₩23,599 | ₩23,710 | ₩23,424 | ₩23,438 | -0.68% | 2.7만 |
|---|
| 2025.11.19 | ₩23,800 | ₩23,800 | ₩23,572 | ₩23,626 | -0.73% | 1.7만 |
|---|
| 2025.11.18 | ₩23,505 | ₩23,752 | ₩23,505 | ₩23,713 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩23,719 | ₩23,907 | ₩23,454 | ₩23,760 | +0.17% | 3.3만 |
|---|
| 2025.11.14 | ₩23,800 | ₩24,068 | ₩23,719 | ₩23,719 | -0.34% | 2만 |
|---|
| 2025.11.13 | ₩24,256 | ₩24,256 | ₩23,907 | ₩23,907 | -1.44% | 1.8만 |
|---|
| 2025.11.12 | ₩24,082 | ₩24,216 | ₩24,055 | ₩24,149 | +0.28% | 2.3만 |
|---|
| 2025.11.11 | ₩24,095 | ₩24,216 | ₩23,962 | ₩24,202 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩23,948 | ₩24,041 | ₩23,880 | ₩24,041 | +0.39% | 7.2천 |
|---|
| 2025.11.07 | ₩23,733 | ₩23,880 | ₩23,693 | ₩23,867 | +0.57% | 1.3만 |
|---|
| 2025.11.06 | ₩23,733 | ₩23,746 | ₩23,411 | ₩23,746 | +0.06% | 1.3만 |
|---|
| 2025.11.05 | ₩23,652 | ₩23,666 | ₩23,545 | ₩23,652 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩23,585 | ₩23,585 | ₩23,265 | ₩23,558 | -0.11% | 2.7만 |
|---|
| 2025.11.03 | ₩23,813 | ₩23,813 | ₩23,529 | ₩23,532 | -1.18% | 1.2만 |
|---|
| 2025.10.31 | ₩24,176 | ₩24,176 | ₩23,706 | ₩23,746 | -1.78% | 3.3만 |
|---|
| 2025.10.30 | ₩24,538 | ₩24,538 | ₩24,363 | ₩24,444 | -0.38% | 9.7천 |
|---|
| 2025.10.29 | ₩24,538 | ₩24,659 | ₩24,511 | ₩24,551 | +0.05% | 4.4천 |
|---|
| 2025.10.28 | ₩24,565 | ₩24,578 | ₩24,471 | ₩24,511 | -0.22% | 4.2천 |
|---|
| 2025.10.27 | ₩24,524 | ₩24,645 | ₩24,506 | ₩24,506 | -0.08% | 6.5천 |
|---|
| 2025.10.24 | ₩24,551 | ₩24,551 | ₩24,429 | ₩24,444 | -0.44% | 4천 |
|---|
| 2025.10.23 | ₩24,551 | ₩24,578 | ₩24,417 | ₩24,444 | -0.44% | 6.7천 |
|---|
| 2025.10.22 | ₩24,659 | ₩24,672 | ₩24,469 | ₩24,471 | -0.76% | 1.1만 |
|---|
| 2025.10.21 | ₩24,605 | ₩24,700 | ₩24,541 | ₩24,605 | 0.00% | 5.7천 |
|---|
| 2025.10.20 | ₩24,498 | ₩24,652 | ₩24,496 | ₩24,511 | +0.05% | 5.8천 |
|---|
| 2025.10.17 | ₩24,578 | ₩24,578 | ₩24,229 | ₩24,331 | -1.00% | 8.3천 |
|---|
| 2025.10.16 | ₩24,739 | ₩24,771 | ₩24,498 | ₩24,551 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩24,605 | ₩24,726 | ₩24,554 | ₩24,652 | +0.19% | 1만 |
|---|
| 2025.10.14 | ₩24,484 | ₩24,578 | ₩24,296 | ₩24,498 | +0.05% | 15.1만 |
|---|
| 2025.10.13 | ₩24,484 | ₩24,551 | ₩24,417 | ₩24,484 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩24,457 | ₩24,498 | ₩24,266 | ₩24,350 | -0.44% | 2.3만 |
|---|