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 | ₩21,151 | ₩21,151 | ₩20,508 | ₩20,736 | -1.97% | 2.1만 |
| 2026.10.08 | ₩20,736 | ₩20,950 | ₩20,722 | ₩20,856 | +0.58% | 4.3만 |
| 2026.10.07 | ₩20,695 | ₩20,736 | ₩20,508 | ₩20,736 | +0.19% | 2.6만 |
| 2026.10.06 | ₩20,561 | ₩20,856 | ₩20,266 | ₩20,856 | +1.44% | 5.4만 |
| 2026.10.05 | ₩20,508 | ₩20,722 | ₩20,487 | ₩20,662 | +0.75% | 9.1천 |
| 2026.10.02 | ₩20,427 | ₩20,910 | ₩20,427 | ₩20,669 | +1.18% | 1.7만 |
| 2026.10.01 | ₩20,212 | ₩20,776 | ₩20,212 | ₩20,776 | +2.79% | 4만 |
| 2026.09.30 | ₩20,427 | ₩20,776 | ₩20,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,212 |
| -1.05% |
| 9.6만 |
| 2026.09.29 | ₩20,427 | ₩20,548 | ₩20,427 | ₩20,454 | +0.13% | 3.1만 |
|---|
| 2026.09.28 | ₩20,789 | ₩20,970 | ₩20,253 | ₩20,548 | -1.16% | 3.1만 |
|---|
| 2026.09.25 | ₩20,870 | ₩21,125 | ₩20,789 | ₩20,789 | -0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩20,937 | ₩21,024 | ₩20,856 | ₩20,910 | -0.13% | 1.1만 |
|---|
| 2026.09.23 | ₩20,990 | ₩21,232 | ₩20,964 | ₩21,017 | +0.13% | 2.6만 |
|---|
| 2026.09.22 | ₩21,125 | ₩21,326 | ₩21,057 | ₩21,078 | -0.22% | 8.3천 |
|---|
| 2026.09.21 | ₩21,192 | ₩21,670 | ₩21,017 | ₩21,151 | -0.19% | 9.7천 |
|---|
| 2026.09.18 | ₩21,084 | ₩21,728 | ₩21,057 | ₩21,205 | +0.57% | 1.1만 |
|---|
| 2026.09.17 | ₩21,353 | ₩21,661 | ₩20,990 | ₩21,265 | -0.41% | 1.4만 |
|---|
| 2026.09.16 | ₩21,044 | ₩21,513 | ₩20,957 | ₩21,232 | +0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩21,232 | ₩21,433 | ₩21,111 | ₩21,245 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩21,379 | ₩21,418 | ₩21,021 | ₩21,393 | +0.06% | 11.9만 |
|---|
| 2026.09.11 | ₩21,259 | ₩21,385 | ₩21,071 | ₩21,312 | +0.25% | 40.5만 |
|---|
| 2026.09.10 | ₩21,232 | ₩21,279 | ₩21,084 | ₩21,225 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩21,299 | ₩21,379 | ₩21,232 | ₩21,232 | -0.31% | 2.4만 |
|---|
| 2026.09.08 | ₩21,285 | ₩21,393 | ₩21,251 | ₩21,346 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩21,366 | ₩21,513 | ₩21,264 | ₩21,366 | 0.00% | 5.7만 |
|---|
| 2026.09.03 | ₩21,406 | ₩21,527 | ₩21,285 | ₩21,353 | -0.25% | 2.7만 |
|---|
| 2026.09.02 | ₩21,406 | ₩21,634 | ₩21,406 | ₩21,540 | +0.63% | 9.8천 |
|---|
| 2026.09.01 | ₩21,393 | ₩21,648 | ₩21,393 | ₩21,648 | +1.19% | 2만 |
|---|
| 2026.08.31 | ₩21,574 | ₩21,607 | ₩21,379 | ₩21,446 | -0.59% | 2만 |
|---|
| 2026.08.28 | ₩21,788 | ₩21,788 | ₩21,554 | ₩21,554 | -1.08% | 2.9천 |
|---|
| 2026.08.27 | ₩21,666 | ₩21,728 | ₩21,393 | ₩21,587 | -0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩21,487 | ₩21,564 | ₩21,446 | ₩21,446 | -0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩21,554 | ₩21,654 | ₩21,393 | ₩21,614 | +0.28% | 1.4만 |
|---|
| 2026.08.24 | ₩21,393 | ₩21,775 | ₩21,393 | ₩21,433 | +0.19% | 4.6천 |
|---|
| 2026.08.21 | ₩21,554 | ₩22,045 | ₩21,554 | ₩21,567 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩21,393 | ₩21,581 | ₩21,393 | ₩21,487 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩21,513 | ₩21,708 | ₩21,393 | ₩21,513 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩21,500 | ₩21,782 | ₩21,420 | ₩21,493 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩21,621 | ₩21,719 | ₩21,540 | ₩21,567 | -0.25% | 9.8천 |
|---|
| 2026.08.14 | ₩21,809 | ₩21,809 | ₩21,581 | ₩21,581 | -1.05% | 8.6천 |
|---|
| 2026.08.13 | ₩21,634 | ₩21,835 | ₩21,634 | ₩21,822 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩21,648 | ₩21,849 | ₩21,621 | ₩21,661 | +0.06% | 2.6만 |
|---|
| 2026.08.11 | ₩21,540 | ₩21,581 | ₩21,487 | ₩21,581 | +0.19% | 9.4천 |
|---|
| 2026.08.10 | ₩21,540 | ₩21,594 | ₩21,473 | ₩21,581 | +0.19% | 3만 |
|---|
| 2026.08.07 | ₩21,500 | ₩21,654 | ₩21,500 | ₩21,513 | +0.06% | 9.9천 |
|---|
| 2026.08.06 | ₩21,567 | ₩21,688 | ₩21,487 | ₩21,487 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩21,648 | ₩21,741 | ₩21,567 | ₩21,567 | -0.37% | 8.8천 |
|---|
| 2026.08.04 | ₩21,728 | ₩21,809 | ₩21,621 | ₩21,621 | -0.49% | 1.4만 |
|---|
| 2026.08.03 | ₩21,715 | ₩21,802 | ₩21,648 | ₩21,715 | 0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩21,728 | ₩21,755 | ₩21,654 | ₩21,755 | +0.12% | 5.6만 |
|---|
| 2026.07.30 | ₩21,929 | ₩22,117 | ₩21,929 | ₩22,110 | +0.83% | 1.8만 |
|---|
| 2026.07.29 | ₩21,929 | ₩22,037 | ₩21,862 | ₩21,923 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩21,916 | ₩21,970 | ₩21,869 | ₩21,929 | +0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩21,996 | ₩22,037 | ₩21,862 | ₩21,943 | -0.24% | 1.2만 |
|---|
| 2026.07.24 | ₩21,829 | ₩21,916 | ₩21,809 | ₩21,856 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩21,876 | ₩21,933 | ₩21,728 | ₩21,842 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩21,956 | ₩22,037 | ₩21,876 | ₩21,902 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩21,929 | ₩22,010 | ₩21,889 | ₩21,929 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩22,023 | ₩22,023 | ₩21,889 | ₩21,990 | -0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩21,822 | ₩22,023 | ₩21,768 | ₩21,929 | +0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩21,822 | ₩22,043 | ₩21,822 | ₩21,889 | +0.31% | 9.2천 |
|---|
| 2026.07.15 | ₩21,822 | ₩22,023 | ₩21,809 | ₩21,929 | +0.49% | 8.6천 |
|---|
| 2026.07.14 | ₩22,063 | ₩22,063 | ₩21,755 | ₩21,909 | -0.70% | 6.4천 |
|---|
| 2026.07.13 | ₩21,929 | ₩21,986 | ₩21,741 | ₩21,929 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩21,970 | ₩22,130 | ₩21,929 | ₩21,956 | -0.06% | 8.7천 |
|---|
| 2026.07.09 | ₩21,943 | ₩22,077 | ₩21,902 | ₩22,063 | +0.55% | 1.5만 |
|---|
| 2026.07.08 | ₩21,970 | ₩22,090 | ₩21,889 | ₩22,077 | +0.49% | 1.6만 |
|---|
| 2026.07.07 | ₩22,144 | ₩22,211 | ₩21,996 | ₩22,130 | -0.06% | 8.8천 |
|---|
| 2026.07.06 | ₩22,037 | ₩22,318 | ₩21,970 | ₩22,305 | +1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩21,929 | ₩22,114 | ₩21,929 | ₩22,090 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩21,876 | ₩22,090 | ₩21,876 | ₩21,929 | +0.25% | 3.6만 |
|---|
| 2026.06.30 | ₩21,674 | ₩21,876 | ₩21,634 | ₩21,876 | +0.93% | 13.4만 |
|---|
| 2026.06.29 | ₩21,688 | ₩21,809 | ₩21,621 | ₩21,701 | +0.06% | 4.9만 |
|---|
| 2026.06.26 | ₩21,715 | ₩21,788 | ₩21,674 | ₩21,688 | -0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩21,876 | ₩21,876 | ₩21,746 | ₩21,768 | -0.49% | 2.7만 |
|---|
| 2026.06.24 | ₩21,869 | ₩21,983 | ₩21,768 | ₩21,889 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩21,648 | ₩21,822 | ₩21,648 | ₩21,822 | +0.81% | 2.7만 |
|---|
| 2026.06.22 | ₩22,063 | ₩22,063 | ₩21,661 | ₩21,661 | -1.82% | 1.7만 |
|---|
| 2026.06.18 | ₩21,970 | ₩22,157 | ₩21,956 | ₩22,090 | +0.55% | 2.1만 |
|---|
| 2026.06.17 | ₩21,902 | ₩21,983 | ₩21,835 | ₩21,835 | -0.31% | 1.3만 |
|---|
| 2026.06.16 | ₩21,876 | ₩22,037 | ₩21,755 | ₩21,976 | +0.46% | 3만 |
|---|
| 2026.06.15 | ₩21,862 | ₩22,010 | ₩21,708 | ₩21,876 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩21,809 | ₩21,916 | ₩21,634 | ₩21,869 | +0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩21,540 | ₩21,768 | ₩21,540 | ₩21,688 | +0.68% | 8.5천 |
|---|
| 2026.06.10 | ₩21,527 | ₩21,764 | ₩21,513 | ₩21,594 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩21,755 | ₩21,768 | ₩21,512 | ₩21,634 | -0.55% | 9.7천 |
|---|
| 2026.06.08 | ₩21,594 | ₩21,795 | ₩21,594 | ₩21,621 | +0.12% | 1.6만 |
|---|
| 2026.06.05 | ₩21,661 | ₩21,983 | ₩21,629 | ₩21,661 | 0.00% | 2만 |
|---|
| 2026.06.04 | ₩21,648 | ₩22,023 | ₩21,648 | ₩21,661 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩22,010 | ₩22,010 | ₩21,594 | ₩21,688 | -1.46% | 2.1만 |
|---|
| 2026.06.02 | ₩22,198 | ₩22,198 | ₩21,956 | ₩22,063 | -0.60% | 1.4만 |
|---|
| 2026.06.01 | ₩22,198 | ₩22,224 | ₩22,130 | ₩22,130 | -0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩22,332 | ₩22,439 | ₩22,198 | ₩22,198 | -0.60% | 2.2만 |
|---|
| 2026.05.28 | ₩22,345 | ₩22,419 | ₩22,265 | ₩22,332 | -0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩22,332 | ₩22,533 | ₩22,332 | ₩22,372 | +0.18% | 1.3만 |
|---|
| 2026.05.26 | ₩22,278 | ₩22,291 | ₩22,198 | ₩22,265 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩22,265 | ₩22,278 | ₩22,144 | ₩22,192 | -0.33% | 5.6천 |
|---|
| 2026.05.21 | ₩22,184 | ₩22,377 | ₩22,104 | ₩22,198 | +0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩22,104 | ₩22,332 | ₩22,104 | ₩22,265 | +0.73% | 1.2만 |
|---|
| 2026.05.19 | ₩22,224 | ₩22,251 | ₩22,090 | ₩22,164 | -0.27% | 11.7만 |
|---|
| 2026.05.18 | ₩22,546 | ₩22,546 | ₩22,037 | ₩22,305 | -1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩22,600 | ₩22,600 | ₩22,439 | ₩22,439 | -0.71% | 1.2만 |
|---|
| 2026.05.14 | ₩22,667 | ₩22,801 | ₩22,640 | ₩22,707 | +0.18% | 1.8만 |
|---|
| 2026.05.13 | ₩22,734 | ₩22,734 | ₩22,627 | ₩22,640 | -0.41% | 2.7천 |
|---|
| 2026.05.12 | ₩22,882 | ₩22,949 | ₩22,667 | ₩22,801 | -0.35% | 7.5천 |
|---|
| 2026.05.11 | ₩23,002 | ₩23,002 | ₩22,814 | ₩22,949 | -0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩22,627 | ₩23,002 | ₩22,627 | ₩23,002 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩22,667 | ₩22,761 | ₩22,546 | ₩22,600 | -0.30% | 1만 |
|---|
| 2026.05.06 | ₩22,707 | ₩22,868 | ₩22,546 | ₩22,607 | -0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩23,029 | ₩23,029 | ₩22,667 | ₩22,707 | -1.40% | 2만 |
|---|
| 2026.05.04 | ₩22,962 | ₩23,110 | ₩22,814 | ₩22,908 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩23,016 | ₩23,190 | ₩22,949 | ₩22,975 | -0.17% | 1.7만 |
|---|
| 2026.04.30 | ₩23,016 | ₩23,525 | ₩23,016 | ₩23,472 | +1.98% | 2.9만 |
|---|
| 2026.04.29 | ₩23,271 | ₩23,271 | ₩23,083 | ₩23,150 | -0.52% | 4.4천 |
|---|
| 2026.04.28 | ₩23,364 | ₩23,364 | ₩23,244 | ₩23,297 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩23,472 | ₩23,505 | ₩23,324 | ₩23,378 | -0.40% | 5.7천 |
|---|
| 2026.04.24 | ₩23,431 | ₩23,431 | ₩23,352 | ₩23,431 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩23,405 | ₩23,579 | ₩23,405 | ₩23,431 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩23,525 | ₩23,606 | ₩23,338 | ₩23,378 | -0.63% | 6.3천 |
|---|
| 2026.04.21 | ₩23,579 | ₩23,579 | ₩23,378 | ₩23,405 | -0.74% | 1.6만 |
|---|
| 2026.04.20 | ₩23,512 | ₩23,592 | ₩23,472 | ₩23,499 | -0.06% | 9.1천 |
|---|
| 2026.04.17 | ₩23,525 | ₩23,552 | ₩23,458 | ₩23,525 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩23,659 | ₩23,659 | ₩23,391 | ₩23,445 | -0.91% | 9.8천 |
|---|
| 2026.04.15 | ₩23,552 | ₩23,646 | ₩23,466 | ₩23,646 | +0.40% | 4.4천 |
|---|
| 2026.04.14 | ₩23,297 | ₩23,539 | ₩23,297 | ₩23,512 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩23,351 | ₩23,472 | ₩23,257 | ₩23,284 | -0.29% | 7천 |
|---|
| 2026.04.10 | ₩23,324 | ₩23,458 | ₩23,284 | ₩23,364 | +0.17% | 2.9천 |
|---|
| 2026.04.09 | ₩23,418 | ₩23,478 | ₩23,244 | ₩23,405 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩23,485 | ₩23,606 | ₩23,257 | ₩23,418 | -0.29% | 1.2만 |
|---|
| 2026.04.07 | ₩23,378 | ₩23,405 | ₩23,190 | ₩23,311 | -0.29% | 1.1만 |
|---|
| 2026.04.06 | ₩23,271 | ₩23,391 | ₩23,271 | ₩23,338 | +0.29% | 1.2만 |
|---|
| 2026.04.02 | ₩23,378 | ₩23,431 | ₩23,177 | ₩23,324 | -0.23% | 2.3만 |
|---|
| 2026.04.01 | ₩23,418 | ₩23,499 | ₩23,271 | ₩23,405 | -0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩23,110 | ₩23,539 | ₩23,034 | ₩23,472 | +1.57% | 42.4만 |
|---|
| 2026.03.30 | ₩23,029 | ₩23,271 | ₩23,002 | ₩23,016 | -0.06% | 4.6만 |
|---|
| 2026.03.27 | ₩23,016 | ₩23,016 | ₩22,680 | ₩22,955 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩23,203 | ₩23,458 | ₩22,841 | ₩23,069 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩23,110 | ₩23,297 | ₩22,560 | ₩23,203 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩22,788 | ₩23,163 | ₩22,674 | ₩22,989 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩22,600 | ₩22,868 | ₩22,586 | ₩22,855 | +1.13% | 2.6만 |
|---|
| 2026.03.20 | ₩22,895 | ₩22,934 | ₩22,372 | ₩22,506 | -1.70% | 2.3만 |
|---|
| 2026.03.19 | ₩22,962 | ₩23,043 | ₩22,747 | ₩22,882 | -0.35% | 5.2만 |
|---|
| 2026.03.18 | ₩23,364 | ₩23,364 | ₩22,828 | ₩23,049 | -1.35% | 2.4만 |
|---|
| 2026.03.17 | ₩23,405 | ₩23,405 | ₩23,257 | ₩23,297 | -0.46% | 8.3천 |
|---|
| 2026.03.16 | ₩23,445 | ₩23,445 | ₩23,203 | ₩23,311 | -0.57% | 1.5만 |
|---|
| 2026.03.13 | ₩23,525 | ₩23,525 | ₩23,217 | ₩23,297 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩23,539 | ₩23,619 | ₩23,297 | ₩23,338 | -0.85% | 4.7만 |
|---|
| 2026.03.11 | ₩23,539 | ₩23,579 | ₩23,472 | ₩23,579 | +0.17% | 4.8만 |
|---|
| 2026.03.10 | ₩23,525 | ₩23,633 | ₩23,445 | ₩23,539 | +0.06% | 7.7만 |
|---|
| 2026.03.09 | ₩23,525 | ₩23,619 | ₩23,485 | ₩23,619 | +0.40% | 5.5만 |
|---|
| 2026.03.06 | ₩23,539 | ₩23,633 | ₩23,431 | ₩23,539 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩23,405 | ₩23,540 | ₩23,405 | ₩23,539 | +0.57% | 1.3만 |
|---|
| 2026.03.04 | ₩23,351 | ₩23,552 | ₩23,351 | ₩23,539 | +0.80% | 1.6만 |
|---|
| 2026.03.03 | ₩23,579 | ₩23,713 | ₩23,260 | ₩23,458 | -0.51% | 2.2만 |
|---|
| 2026.03.02 | ₩23,338 | ₩23,693 | ₩23,338 | ₩23,579 | +1.03% | 7.9만 |
|---|
| 2026.02.27 | ₩23,646 | ₩23,646 | ₩23,311 | ₩23,592 | -0.23% | 10.3만 |
|---|
| 2026.02.26 | ₩23,713 | ₩23,713 | ₩23,418 | ₩23,552 | -0.68% | 2.9만 |
|---|
| 2026.02.25 | ₩23,445 | ₩23,592 | ₩23,297 | ₩23,592 | +0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩23,525 | ₩23,525 | ₩23,391 | ₩23,391 | -0.57% | 1.4만 |
|---|
| 2026.02.23 | ₩23,753 | ₩23,847 | ₩23,445 | ₩23,592 | -0.68% | 1.3만 |
|---|
| 2026.02.20 | ₩23,686 | ₩23,834 | ₩23,686 | ₩23,753 | +0.28% | 1.8만 |
|---|
| 2026.02.19 | ₩23,820 | ₩23,820 | ₩23,646 | ₩23,706 | -0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩23,847 | ₩23,941 | ₩23,847 | ₩23,894 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩23,807 | ₩23,901 | ₩23,633 | ₩23,901 | +0.39% | 2.3만 |
|---|
| 2026.02.13 | ₩23,606 | ₩23,820 | ₩23,606 | ₩23,794 | +0.80% | 1.1만 |
|---|
| 2026.02.12 | ₩23,700 | ₩23,700 | ₩23,512 | ₩23,525 | -0.74% | 1만 |
|---|
| 2026.02.11 | ₩23,552 | ₩23,673 | ₩23,472 | ₩23,673 | +0.51% | 6.5천 |
|---|
| 2026.02.10 | ₩23,338 | ₩23,552 | ₩23,203 | ₩23,539 | +0.86% | 1.7만 |
|---|
| 2026.02.09 | ₩23,297 | ₩23,364 | ₩23,150 | ₩23,364 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩23,177 | ₩23,338 | ₩23,177 | ₩23,190 | +0.06% | 3.2만 |
|---|
| 2026.02.05 | ₩23,311 | ₩23,311 | ₩23,089 | ₩23,190 | -0.52% | 2만 |
|---|
| 2026.02.04 | ₩23,364 | ₩23,364 | ₩23,194 | ₩23,304 | -0.26% | 1.5만 |
|---|
| 2026.02.03 | ₩23,391 | ₩23,391 | ₩23,203 | ₩23,338 | -0.23% | 2.8만 |
|---|
| 2026.02.02 | ₩23,271 | ₩23,338 | ₩23,177 | ₩23,338 | +0.29% | 1만 |
|---|
| 2026.01.30 | ₩23,217 | ₩23,311 | ₩23,163 | ₩23,271 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩23,659 | ₩23,659 | ₩23,531 | ₩23,592 | -0.28% | 1만 |
|---|
| 2026.01.28 | ₩23,767 | ₩23,767 | ₩23,472 | ₩23,646 | -0.51% | 2.5만 |
|---|
| 2026.01.27 | ₩23,686 | ₩23,780 | ₩23,586 | ₩23,659 | -0.11% | 4만 |
|---|
| 2026.01.26 | ₩23,794 | ₩23,845 | ₩23,619 | ₩23,646 | -0.62% | 1.9만 |
|---|
| 2026.01.23 | ₩23,673 | ₩23,847 | ₩23,646 | ₩23,803 | +0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩23,606 | ₩23,727 | ₩23,499 | ₩23,673 | +0.28% | 3만 |
|---|
| 2026.01.21 | ₩23,472 | ₩23,552 | ₩23,203 | ₩23,525 | +0.23% | 7.6만 |
|---|
| 2026.01.20 | ₩23,485 | ₩23,499 | ₩23,324 | ₩23,458 | -0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩23,633 | ₩23,727 | ₩23,525 | ₩23,592 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩23,566 | ₩23,728 | ₩23,499 | ₩23,633 | +0.28% | 2만 |
|---|
| 2026.01.14 | ₩23,579 | ₩23,579 | ₩23,405 | ₩23,559 | -0.09% | 6.4천 |
|---|
| 2026.01.13 | ₩23,619 | ₩23,646 | ₩23,418 | ₩23,445 | -0.74% | 1.8만 |
|---|
| 2026.01.12 | ₩23,499 | ₩23,606 | ₩23,405 | ₩23,566 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩23,445 | ₩23,579 | ₩23,324 | ₩23,395 | -0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩23,391 | ₩23,539 | ₩23,257 | ₩23,338 | -0.23% | 6.5만 |
|---|
| 2026.01.07 | ₩23,418 | ₩23,458 | ₩23,276 | ₩23,338 | -0.34% | 9.3천 |
|---|
| 2026.01.06 | ₩23,271 | ₩23,338 | ₩23,136 | ₩23,324 | +0.23% | 1.5만 |
|---|
| 2026.01.05 | ₩23,338 | ₩23,539 | ₩23,136 | ₩23,351 | +0.06% | 3.9만 |
|---|
| 2026.01.02 | ₩23,083 | ₩23,378 | ₩23,083 | ₩23,311 | +0.99% | 4만 |
|---|
| 2025.12.31 | ₩22,922 | ₩23,029 | ₩22,694 | ₩22,935 | +0.06% | 42.9만 |
|---|
| 2025.12.30 | ₩23,029 | ₩23,257 | ₩22,882 | ₩22,922 | -0.47% | 11.1만 |
|---|
| 2025.12.29 | ₩23,002 | ₩23,203 | ₩22,989 | ₩23,083 | +0.35% | 3.5만 |
|---|
| 2025.12.26 | ₩23,056 | ₩23,418 | ₩23,056 | ₩23,069 | +0.06% | 6만 |
|---|
| 2025.12.24 | ₩22,908 | ₩23,297 | ₩22,908 | ₩23,083 | +0.76% | 6.9만 |
|---|
| 2025.12.23 | ₩23,284 | ₩23,391 | ₩23,116 | ₩23,150 | -0.58% | 5.5만 |
|---|
| 2025.12.22 | ₩23,458 | ₩23,458 | ₩23,190 | ₩23,230 | -0.97% | 4만 |
|---|
| 2025.12.19 | ₩23,391 | ₩23,472 | ₩23,338 | ₩23,458 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩23,539 | ₩23,606 | ₩23,338 | ₩23,445 | -0.40% | 6.8만 |
|---|
| 2025.12.17 | ₩23,566 | ₩23,606 | ₩23,413 | ₩23,499 | -0.28% | 3.4만 |
|---|
| 2025.12.16 | ₩23,566 | ₩23,633 | ₩23,499 | ₩23,606 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,445 | ₩23,659 | ₩23,445 | ₩23,606 | +0.69% | 3.7만 |
|---|
| 2025.12.12 | ₩23,552 | ₩23,713 | ₩23,405 | ₩23,539 | -0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩23,539 | ₩23,780 | ₩23,458 | ₩23,753 | +0.91% | 4.5만 |
|---|
| 2025.12.10 | ₩23,673 | ₩23,673 | ₩23,478 | ₩23,525 | -0.62% | 2.2만 |
|---|
| 2025.12.09 | ₩23,619 | ₩23,622 | ₩23,472 | ₩23,606 | -0.06% | 3.9만 |
|---|
| 2025.12.08 | ₩23,566 | ₩23,619 | ₩23,458 | ₩23,532 | -0.14% | 1.9만 |
|---|
| 2025.12.05 | ₩23,579 | ₩23,646 | ₩23,472 | ₩23,592 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩23,552 | ₩23,659 | ₩23,446 | ₩23,606 | +0.23% | 3.6만 |
|---|
| 2025.12.03 | ₩23,431 | ₩23,580 | ₩23,431 | ₩23,579 | +0.63% | 2.6만 |
|---|
| 2025.12.02 | ₩23,418 | ₩23,525 | ₩23,244 | ₩23,431 | +0.06% | 5.7만 |
|---|
| 2025.12.01 | ₩23,485 | ₩23,633 | ₩23,391 | ₩23,485 | 0.00% | 5만 |
|---|
| 2025.11.28 | ₩23,646 | ₩23,794 | ₩23,566 | ₩23,566 | -0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩23,552 | ₩23,659 | ₩23,525 | ₩23,646 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩23,485 | ₩23,606 | ₩23,485 | ₩23,586 | +0.43% | 1.8만 |
|---|
| 2025.11.24 | ₩23,619 | ₩23,619 | ₩23,472 | ₩23,485 | -0.57% | 2만 |
|---|
| 2025.11.21 | ₩23,431 | ₩23,631 | ₩23,405 | ₩23,512 | +0.34% | 1.1만 |
|---|
| 2025.11.20 | ₩23,592 | ₩23,704 | ₩23,418 | ₩23,431 | -0.68% | 2.7만 |
|---|
| 2025.11.19 | ₩23,794 | ₩23,794 | ₩23,566 | ₩23,619 | -0.73% | 1.7만 |
|---|
| 2025.11.18 | ₩23,499 | ₩23,745 | ₩23,499 | ₩23,706 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩23,713 | ₩23,901 | ₩23,448 | ₩23,753 | +0.17% | 3.3만 |
|---|
| 2025.11.14 | ₩23,794 | ₩24,062 | ₩23,713 | ₩23,713 | -0.34% | 2만 |
|---|
| 2025.11.13 | ₩24,250 | ₩24,250 | ₩23,901 | ₩23,901 | -1.44% | 1.8만 |
|---|
| 2025.11.12 | ₩24,075 | ₩24,209 | ₩24,048 | ₩24,142 | +0.28% | 2.3만 |
|---|
| 2025.11.11 | ₩24,089 | ₩24,209 | ₩23,956 | ₩24,196 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩23,941 | ₩24,035 | ₩23,874 | ₩24,035 | +0.39% | 7.2천 |
|---|
| 2025.11.07 | ₩23,727 | ₩23,874 | ₩23,686 | ₩23,861 | +0.57% | 1.3만 |
|---|
| 2025.11.06 | ₩23,727 | ₩23,740 | ₩23,405 | ₩23,740 | +0.06% | 1.3만 |
|---|
| 2025.11.05 | ₩23,646 | ₩23,659 | ₩23,539 | ₩23,646 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩23,579 | ₩23,579 | ₩23,258 | ₩23,552 | -0.11% | 2.7만 |
|---|
| 2025.11.03 | ₩23,807 | ₩23,807 | ₩23,523 | ₩23,525 | -1.18% | 1.2만 |
|---|
| 2025.10.31 | ₩24,169 | ₩24,169 | ₩23,700 | ₩23,740 | -1.78% | 3.3만 |
|---|
| 2025.10.30 | ₩24,531 | ₩24,531 | ₩24,357 | ₩24,437 | -0.38% | 9.7천 |
|---|
| 2025.10.29 | ₩24,531 | ₩24,652 | ₩24,504 | ₩24,545 | +0.05% | 4.4천 |
|---|
| 2025.10.28 | ₩24,558 | ₩24,572 | ₩24,464 | ₩24,504 | -0.22% | 4.2천 |
|---|
| 2025.10.27 | ₩24,518 | ₩24,639 | ₩24,499 | ₩24,499 | -0.08% | 6.5천 |
|---|
| 2025.10.24 | ₩24,545 | ₩24,545 | ₩24,423 | ₩24,437 | -0.44% | 4천 |
|---|
| 2025.10.23 | ₩24,545 | ₩24,572 | ₩24,411 | ₩24,437 | -0.44% | 6.7천 |
|---|
| 2025.10.22 | ₩24,652 | ₩24,665 | ₩24,463 | ₩24,464 | -0.76% | 1.1만 |
|---|
| 2025.10.21 | ₩24,598 | ₩24,694 | ₩24,534 | ₩24,598 | 0.00% | 5.7천 |
|---|
| 2025.10.20 | ₩24,491 | ₩24,645 | ₩24,490 | ₩24,504 | +0.05% | 5.8천 |
|---|
| 2025.10.17 | ₩24,572 | ₩24,572 | ₩24,223 | ₩24,325 | -1.00% | 8.3천 |
|---|
| 2025.10.16 | ₩24,732 | ₩24,765 | ₩24,491 | ₩24,545 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩24,598 | ₩24,719 | ₩24,547 | ₩24,645 | +0.19% | 1만 |
|---|
| 2025.10.14 | ₩24,478 | ₩24,572 | ₩24,290 | ₩24,491 | +0.05% | 15.1만 |
|---|
| 2025.10.13 | ₩24,478 | ₩24,545 | ₩24,411 | ₩24,478 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩24,451 | ₩24,491 | ₩24,259 | ₩24,344 | -0.44% | 2.3만 |
|---|