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 | ₩21,132 | ₩21,132 | ₩20,489 | ₩20,717 | -1.97% | 2.1만 |
| 2026.10.08 | ₩20,717 | ₩20,931 | ₩20,703 | ₩20,837 | +0.58% | 4.3만 |
| 2026.10.07 | ₩20,677 | ₩20,717 | ₩20,489 | ₩20,717 | +0.19% | 2.6만 |
| 2026.10.06 | ₩20,543 | ₩20,837 | ₩20,248 | ₩20,837 | +1.44% | 5.4만 |
| 2026.10.05 | ₩20,489 | ₩20,703 | ₩20,469 | ₩20,643 | +0.75% | 9.1천 |
| 2026.10.02 | ₩20,409 | ₩20,891 | ₩20,409 | ₩20,650 | +1.18% | 1.7만 |
| 2026.10.01 | ₩20,194 | ₩20,757 | ₩20,194 | ₩20,757 | +2.79% | 4만 |
| 2026.09.30 | ₩20,409 | ₩20,757 | ₩20,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,194 |
| -1.05% |
| 9.6만 |
| 2026.09.29 | ₩20,409 | ₩20,529 | ₩20,409 | ₩20,435 | +0.13% | 3.1만 |
|---|
| 2026.09.28 | ₩20,770 | ₩20,951 | ₩20,234 | ₩20,529 | -1.16% | 3.1만 |
|---|
| 2026.09.25 | ₩20,851 | ₩21,105 | ₩20,770 | ₩20,770 | -0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩20,918 | ₩21,005 | ₩20,837 | ₩20,891 | -0.13% | 1.1만 |
|---|
| 2026.09.23 | ₩20,971 | ₩21,213 | ₩20,945 | ₩20,998 | +0.13% | 2.6만 |
|---|
| 2026.09.22 | ₩21,105 | ₩21,306 | ₩21,038 | ₩21,058 | -0.22% | 8.3천 |
|---|
| 2026.09.21 | ₩21,172 | ₩21,651 | ₩20,998 | ₩21,132 | -0.19% | 9.7천 |
|---|
| 2026.09.18 | ₩21,065 | ₩21,708 | ₩21,038 | ₩21,186 | +0.57% | 1.1만 |
|---|
| 2026.09.17 | ₩21,333 | ₩21,641 | ₩20,971 | ₩21,246 | -0.41% | 1.4만 |
|---|
| 2026.09.16 | ₩21,025 | ₩21,494 | ₩20,938 | ₩21,213 | +0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩21,213 | ₩21,414 | ₩21,092 | ₩21,226 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩21,360 | ₩21,399 | ₩21,002 | ₩21,373 | +0.06% | 11.9만 |
|---|
| 2026.09.11 | ₩21,239 | ₩21,365 | ₩21,052 | ₩21,293 | +0.25% | 40.5만 |
|---|
| 2026.09.10 | ₩21,213 | ₩21,259 | ₩21,065 | ₩21,206 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩21,280 | ₩21,360 | ₩21,213 | ₩21,213 | -0.31% | 2.4만 |
|---|
| 2026.09.08 | ₩21,266 | ₩21,373 | ₩21,231 | ₩21,326 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩21,347 | ₩21,494 | ₩21,245 | ₩21,347 | 0.00% | 5.7만 |
|---|
| 2026.09.03 | ₩21,387 | ₩21,507 | ₩21,266 | ₩21,333 | -0.25% | 2.7만 |
|---|
| 2026.09.02 | ₩21,387 | ₩21,615 | ₩21,387 | ₩21,521 | +0.63% | 9.8천 |
|---|
| 2026.09.01 | ₩21,373 | ₩21,628 | ₩21,373 | ₩21,628 | +1.19% | 2만 |
|---|
| 2026.08.31 | ₩21,554 | ₩21,588 | ₩21,360 | ₩21,427 | -0.59% | 2만 |
|---|
| 2026.08.28 | ₩21,769 | ₩21,769 | ₩21,534 | ₩21,534 | -1.08% | 2.9천 |
|---|
| 2026.08.27 | ₩21,647 | ₩21,708 | ₩21,373 | ₩21,568 | -0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩21,467 | ₩21,545 | ₩21,427 | ₩21,427 | -0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩21,534 | ₩21,635 | ₩21,373 | ₩21,594 | +0.28% | 1.4만 |
|---|
| 2026.08.24 | ₩21,373 | ₩21,755 | ₩21,373 | ₩21,414 | +0.19% | 4.6천 |
|---|
| 2026.08.21 | ₩21,534 | ₩22,025 | ₩21,534 | ₩21,548 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩21,373 | ₩21,561 | ₩21,373 | ₩21,467 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩21,494 | ₩21,688 | ₩21,373 | ₩21,494 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩21,481 | ₩21,762 | ₩21,400 | ₩21,474 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩21,601 | ₩21,699 | ₩21,521 | ₩21,548 | -0.25% | 9.8천 |
|---|
| 2026.08.14 | ₩21,789 | ₩21,789 | ₩21,561 | ₩21,561 | -1.05% | 8.6천 |
|---|
| 2026.08.13 | ₩21,615 | ₩21,816 | ₩21,615 | ₩21,802 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩21,628 | ₩21,829 | ₩21,601 | ₩21,641 | +0.06% | 2.6만 |
|---|
| 2026.08.11 | ₩21,521 | ₩21,561 | ₩21,467 | ₩21,561 | +0.19% | 9.4천 |
|---|
| 2026.08.10 | ₩21,521 | ₩21,574 | ₩21,454 | ₩21,561 | +0.19% | 3만 |
|---|
| 2026.08.07 | ₩21,481 | ₩21,635 | ₩21,481 | ₩21,494 | +0.06% | 9.9천 |
|---|
| 2026.08.06 | ₩21,548 | ₩21,668 | ₩21,467 | ₩21,467 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩21,628 | ₩21,722 | ₩21,548 | ₩21,548 | -0.37% | 8.8천 |
|---|
| 2026.08.04 | ₩21,708 | ₩21,789 | ₩21,601 | ₩21,601 | -0.49% | 1.4만 |
|---|
| 2026.08.03 | ₩21,695 | ₩21,782 | ₩21,628 | ₩21,695 | 0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩21,708 | ₩21,735 | ₩21,635 | ₩21,735 | +0.12% | 5.6만 |
|---|
| 2026.07.30 | ₩21,909 | ₩22,097 | ₩21,909 | ₩22,090 | +0.83% | 1.8만 |
|---|
| 2026.07.29 | ₩21,909 | ₩22,017 | ₩21,842 | ₩21,903 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩21,896 | ₩21,950 | ₩21,849 | ₩21,909 | +0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩21,976 | ₩22,017 | ₩21,842 | ₩21,923 | -0.24% | 1.2만 |
|---|
| 2026.07.24 | ₩21,809 | ₩21,896 | ₩21,789 | ₩21,836 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩21,856 | ₩21,913 | ₩21,708 | ₩21,822 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩21,936 | ₩22,017 | ₩21,856 | ₩21,883 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩21,909 | ₩21,990 | ₩21,869 | ₩21,909 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩22,003 | ₩22,003 | ₩21,869 | ₩21,970 | -0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩21,802 | ₩22,003 | ₩21,749 | ₩21,909 | +0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩21,802 | ₩22,023 | ₩21,802 | ₩21,869 | +0.31% | 9.2천 |
|---|
| 2026.07.15 | ₩21,802 | ₩22,003 | ₩21,789 | ₩21,909 | +0.49% | 8.6천 |
|---|
| 2026.07.14 | ₩22,043 | ₩22,043 | ₩21,735 | ₩21,889 | -0.70% | 6.4천 |
|---|
| 2026.07.13 | ₩21,909 | ₩21,966 | ₩21,722 | ₩21,909 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩21,950 | ₩22,110 | ₩21,909 | ₩21,936 | -0.06% | 8.7천 |
|---|
| 2026.07.09 | ₩21,923 | ₩22,057 | ₩21,883 | ₩22,043 | +0.55% | 1.5만 |
|---|
| 2026.07.08 | ₩21,950 | ₩22,070 | ₩21,869 | ₩22,057 | +0.49% | 1.6만 |
|---|
| 2026.07.07 | ₩22,124 | ₩22,191 | ₩21,976 | ₩22,110 | -0.06% | 8.8천 |
|---|
| 2026.07.06 | ₩22,017 | ₩22,298 | ₩21,950 | ₩22,285 | +1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩21,909 | ₩22,094 | ₩21,909 | ₩22,070 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩21,856 | ₩22,070 | ₩21,856 | ₩21,909 | +0.25% | 3.6만 |
|---|
| 2026.06.30 | ₩21,655 | ₩21,856 | ₩21,615 | ₩21,856 | +0.93% | 13.4만 |
|---|
| 2026.06.29 | ₩21,668 | ₩21,789 | ₩21,601 | ₩21,682 | +0.06% | 4.9만 |
|---|
| 2026.06.26 | ₩21,695 | ₩21,769 | ₩21,655 | ₩21,668 | -0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩21,856 | ₩21,856 | ₩21,726 | ₩21,749 | -0.49% | 2.7만 |
|---|
| 2026.06.24 | ₩21,849 | ₩21,963 | ₩21,749 | ₩21,869 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩21,628 | ₩21,802 | ₩21,628 | ₩21,802 | +0.81% | 2.7만 |
|---|
| 2026.06.22 | ₩22,043 | ₩22,043 | ₩21,641 | ₩21,641 | -1.82% | 1.7만 |
|---|
| 2026.06.18 | ₩21,950 | ₩22,137 | ₩21,936 | ₩22,070 | +0.55% | 2.1만 |
|---|
| 2026.06.17 | ₩21,883 | ₩21,963 | ₩21,816 | ₩21,816 | -0.31% | 1.3만 |
|---|
| 2026.06.16 | ₩21,856 | ₩22,017 | ₩21,735 | ₩21,956 | +0.46% | 3만 |
|---|
| 2026.06.15 | ₩21,842 | ₩21,990 | ₩21,688 | ₩21,856 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩21,789 | ₩21,896 | ₩21,615 | ₩21,849 | +0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩21,521 | ₩21,749 | ₩21,521 | ₩21,668 | +0.68% | 8.5천 |
|---|
| 2026.06.10 | ₩21,507 | ₩21,745 | ₩21,494 | ₩21,574 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩21,735 | ₩21,749 | ₩21,493 | ₩21,615 | -0.55% | 9.7천 |
|---|
| 2026.06.08 | ₩21,574 | ₩21,775 | ₩21,574 | ₩21,601 | +0.12% | 1.6만 |
|---|
| 2026.06.05 | ₩21,641 | ₩21,963 | ₩21,609 | ₩21,641 | 0.00% | 2만 |
|---|
| 2026.06.04 | ₩21,628 | ₩22,003 | ₩21,628 | ₩21,641 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩21,990 | ₩21,990 | ₩21,574 | ₩21,668 | -1.46% | 2.1만 |
|---|
| 2026.06.02 | ₩22,177 | ₩22,177 | ₩21,936 | ₩22,043 | -0.60% | 1.4만 |
|---|
| 2026.06.01 | ₩22,177 | ₩22,204 | ₩22,110 | ₩22,110 | -0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩22,311 | ₩22,419 | ₩22,177 | ₩22,177 | -0.60% | 2.2만 |
|---|
| 2026.05.28 | ₩22,325 | ₩22,398 | ₩22,244 | ₩22,311 | -0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩22,311 | ₩22,512 | ₩22,311 | ₩22,352 | +0.18% | 1.3만 |
|---|
| 2026.05.26 | ₩22,258 | ₩22,271 | ₩22,177 | ₩22,244 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩22,244 | ₩22,258 | ₩22,124 | ₩22,172 | -0.33% | 5.6천 |
|---|
| 2026.05.21 | ₩22,164 | ₩22,357 | ₩22,084 | ₩22,177 | +0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩22,084 | ₩22,311 | ₩22,084 | ₩22,244 | +0.73% | 1.2만 |
|---|
| 2026.05.19 | ₩22,204 | ₩22,231 | ₩22,070 | ₩22,144 | -0.27% | 11.7만 |
|---|
| 2026.05.18 | ₩22,526 | ₩22,526 | ₩22,017 | ₩22,285 | -1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩22,579 | ₩22,579 | ₩22,419 | ₩22,419 | -0.71% | 1.2만 |
|---|
| 2026.05.14 | ₩22,646 | ₩22,780 | ₩22,620 | ₩22,687 | +0.18% | 1.8만 |
|---|
| 2026.05.13 | ₩22,713 | ₩22,713 | ₩22,606 | ₩22,620 | -0.41% | 2.7천 |
|---|
| 2026.05.12 | ₩22,861 | ₩22,928 | ₩22,646 | ₩22,780 | -0.35% | 7.5천 |
|---|
| 2026.05.11 | ₩22,981 | ₩22,981 | ₩22,794 | ₩22,928 | -0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩22,606 | ₩22,981 | ₩22,606 | ₩22,981 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩22,646 | ₩22,740 | ₩22,526 | ₩22,579 | -0.30% | 1만 |
|---|
| 2026.05.06 | ₩22,687 | ₩22,847 | ₩22,526 | ₩22,586 | -0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩23,008 | ₩23,008 | ₩22,646 | ₩22,687 | -1.40% | 2만 |
|---|
| 2026.05.04 | ₩22,941 | ₩23,089 | ₩22,794 | ₩22,888 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩22,995 | ₩23,169 | ₩22,928 | ₩22,955 | -0.17% | 1.7만 |
|---|
| 2026.04.30 | ₩22,995 | ₩23,504 | ₩22,995 | ₩23,450 | +1.98% | 2.9만 |
|---|
| 2026.04.29 | ₩23,249 | ₩23,249 | ₩23,062 | ₩23,129 | -0.52% | 4.4천 |
|---|
| 2026.04.28 | ₩23,343 | ₩23,343 | ₩23,223 | ₩23,276 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩23,450 | ₩23,484 | ₩23,303 | ₩23,357 | -0.40% | 5.7천 |
|---|
| 2026.04.24 | ₩23,410 | ₩23,410 | ₩23,331 | ₩23,410 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩23,383 | ₩23,558 | ₩23,383 | ₩23,410 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩23,504 | ₩23,584 | ₩23,316 | ₩23,357 | -0.63% | 6.3천 |
|---|
| 2026.04.21 | ₩23,558 | ₩23,558 | ₩23,357 | ₩23,383 | -0.74% | 1.6만 |
|---|
| 2026.04.20 | ₩23,491 | ₩23,571 | ₩23,450 | ₩23,477 | -0.06% | 9.1천 |
|---|
| 2026.04.17 | ₩23,504 | ₩23,531 | ₩23,437 | ₩23,504 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩23,638 | ₩23,638 | ₩23,370 | ₩23,424 | -0.91% | 9.8천 |
|---|
| 2026.04.15 | ₩23,531 | ₩23,625 | ₩23,445 | ₩23,625 | +0.40% | 4.4천 |
|---|
| 2026.04.14 | ₩23,276 | ₩23,517 | ₩23,276 | ₩23,491 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩23,330 | ₩23,450 | ₩23,236 | ₩23,263 | -0.29% | 7천 |
|---|
| 2026.04.10 | ₩23,303 | ₩23,437 | ₩23,263 | ₩23,343 | +0.17% | 2.9천 |
|---|
| 2026.04.09 | ₩23,397 | ₩23,457 | ₩23,223 | ₩23,383 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩23,464 | ₩23,584 | ₩23,236 | ₩23,397 | -0.29% | 1.2만 |
|---|
| 2026.04.07 | ₩23,357 | ₩23,383 | ₩23,169 | ₩23,290 | -0.29% | 1.1만 |
|---|
| 2026.04.06 | ₩23,249 | ₩23,370 | ₩23,249 | ₩23,316 | +0.29% | 1.2만 |
|---|
| 2026.04.02 | ₩23,357 | ₩23,410 | ₩23,156 | ₩23,303 | -0.23% | 2.3만 |
|---|
| 2026.04.01 | ₩23,397 | ₩23,477 | ₩23,249 | ₩23,383 | -0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩23,089 | ₩23,517 | ₩23,014 | ₩23,450 | +1.57% | 42.4만 |
|---|
| 2026.03.30 | ₩23,008 | ₩23,249 | ₩22,981 | ₩22,995 | -0.06% | 4.6만 |
|---|
| 2026.03.27 | ₩22,995 | ₩22,995 | ₩22,660 | ₩22,934 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩23,182 | ₩23,437 | ₩22,821 | ₩23,048 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩23,089 | ₩23,276 | ₩22,539 | ₩23,182 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩22,767 | ₩23,142 | ₩22,653 | ₩22,968 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩22,579 | ₩22,847 | ₩22,566 | ₩22,834 | +1.13% | 2.6만 |
|---|
| 2026.03.20 | ₩22,874 | ₩22,913 | ₩22,352 | ₩22,486 | -1.70% | 2.3만 |
|---|
| 2026.03.19 | ₩22,941 | ₩23,022 | ₩22,727 | ₩22,861 | -0.35% | 5.2만 |
|---|
| 2026.03.18 | ₩23,343 | ₩23,343 | ₩22,807 | ₩23,028 | -1.35% | 2.4만 |
|---|
| 2026.03.17 | ₩23,383 | ₩23,383 | ₩23,236 | ₩23,276 | -0.46% | 8.3천 |
|---|
| 2026.03.16 | ₩23,424 | ₩23,424 | ₩23,182 | ₩23,290 | -0.57% | 1.5만 |
|---|
| 2026.03.13 | ₩23,504 | ₩23,504 | ₩23,196 | ₩23,276 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩23,517 | ₩23,598 | ₩23,276 | ₩23,316 | -0.85% | 4.7만 |
|---|
| 2026.03.11 | ₩23,517 | ₩23,558 | ₩23,450 | ₩23,558 | +0.17% | 4.8만 |
|---|
| 2026.03.10 | ₩23,504 | ₩23,611 | ₩23,424 | ₩23,517 | +0.06% | 7.7만 |
|---|
| 2026.03.09 | ₩23,504 | ₩23,598 | ₩23,464 | ₩23,598 | +0.40% | 5.5만 |
|---|
| 2026.03.06 | ₩23,517 | ₩23,611 | ₩23,410 | ₩23,517 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩23,383 | ₩23,519 | ₩23,383 | ₩23,517 | +0.57% | 1.3만 |
|---|
| 2026.03.04 | ₩23,330 | ₩23,531 | ₩23,330 | ₩23,517 | +0.80% | 1.6만 |
|---|
| 2026.03.03 | ₩23,558 | ₩23,692 | ₩23,239 | ₩23,437 | -0.51% | 2.2만 |
|---|
| 2026.03.02 | ₩23,316 | ₩23,671 | ₩23,316 | ₩23,558 | +1.03% | 7.9만 |
|---|
| 2026.02.27 | ₩23,625 | ₩23,625 | ₩23,290 | ₩23,571 | -0.23% | 10.3만 |
|---|
| 2026.02.26 | ₩23,692 | ₩23,692 | ₩23,397 | ₩23,531 | -0.68% | 2.9만 |
|---|
| 2026.02.25 | ₩23,424 | ₩23,571 | ₩23,276 | ₩23,571 | +0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩23,504 | ₩23,504 | ₩23,370 | ₩23,370 | -0.57% | 1.4만 |
|---|
| 2026.02.23 | ₩23,732 | ₩23,826 | ₩23,424 | ₩23,571 | -0.68% | 1.3만 |
|---|
| 2026.02.20 | ₩23,665 | ₩23,812 | ₩23,665 | ₩23,732 | +0.28% | 1.8만 |
|---|
| 2026.02.19 | ₩23,799 | ₩23,799 | ₩23,625 | ₩23,685 | -0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩23,826 | ₩23,919 | ₩23,826 | ₩23,872 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩23,785 | ₩23,879 | ₩23,611 | ₩23,879 | +0.39% | 2.3만 |
|---|
| 2026.02.13 | ₩23,584 | ₩23,799 | ₩23,584 | ₩23,772 | +0.80% | 1.1만 |
|---|
| 2026.02.12 | ₩23,678 | ₩23,678 | ₩23,491 | ₩23,504 | -0.74% | 1만 |
|---|
| 2026.02.11 | ₩23,531 | ₩23,651 | ₩23,450 | ₩23,651 | +0.51% | 6.5천 |
|---|
| 2026.02.10 | ₩23,316 | ₩23,531 | ₩23,182 | ₩23,517 | +0.86% | 1.7만 |
|---|
| 2026.02.09 | ₩23,276 | ₩23,343 | ₩23,129 | ₩23,343 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩23,156 | ₩23,316 | ₩23,156 | ₩23,169 | +0.06% | 3.2만 |
|---|
| 2026.02.05 | ₩23,290 | ₩23,290 | ₩23,068 | ₩23,169 | -0.52% | 2만 |
|---|
| 2026.02.04 | ₩23,343 | ₩23,343 | ₩23,173 | ₩23,283 | -0.26% | 1.5만 |
|---|
| 2026.02.03 | ₩23,370 | ₩23,370 | ₩23,182 | ₩23,316 | -0.23% | 2.8만 |
|---|
| 2026.02.02 | ₩23,249 | ₩23,316 | ₩23,156 | ₩23,316 | +0.29% | 1만 |
|---|
| 2026.01.30 | ₩23,196 | ₩23,290 | ₩23,142 | ₩23,249 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩23,638 | ₩23,638 | ₩23,509 | ₩23,571 | -0.28% | 1만 |
|---|
| 2026.01.28 | ₩23,745 | ₩23,745 | ₩23,450 | ₩23,625 | -0.51% | 2.5만 |
|---|
| 2026.01.27 | ₩23,665 | ₩23,759 | ₩23,564 | ₩23,638 | -0.11% | 4만 |
|---|
| 2026.01.26 | ₩23,772 | ₩23,823 | ₩23,598 | ₩23,625 | -0.62% | 1.9만 |
|---|
| 2026.01.23 | ₩23,651 | ₩23,826 | ₩23,625 | ₩23,781 | +0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩23,584 | ₩23,705 | ₩23,477 | ₩23,651 | +0.28% | 3만 |
|---|
| 2026.01.21 | ₩23,450 | ₩23,531 | ₩23,182 | ₩23,504 | +0.23% | 7.6만 |
|---|
| 2026.01.20 | ₩23,464 | ₩23,477 | ₩23,303 | ₩23,437 | -0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩23,611 | ₩23,705 | ₩23,504 | ₩23,571 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩23,544 | ₩23,706 | ₩23,477 | ₩23,611 | +0.28% | 2만 |
|---|
| 2026.01.14 | ₩23,558 | ₩23,558 | ₩23,383 | ₩23,537 | -0.09% | 6.4천 |
|---|
| 2026.01.13 | ₩23,598 | ₩23,625 | ₩23,397 | ₩23,424 | -0.74% | 1.8만 |
|---|
| 2026.01.12 | ₩23,477 | ₩23,584 | ₩23,383 | ₩23,544 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩23,424 | ₩23,558 | ₩23,303 | ₩23,374 | -0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩23,370 | ₩23,517 | ₩23,236 | ₩23,316 | -0.23% | 6.5만 |
|---|
| 2026.01.07 | ₩23,397 | ₩23,437 | ₩23,255 | ₩23,316 | -0.34% | 9.3천 |
|---|
| 2026.01.06 | ₩23,249 | ₩23,316 | ₩23,115 | ₩23,303 | +0.23% | 1.5만 |
|---|
| 2026.01.05 | ₩23,316 | ₩23,517 | ₩23,115 | ₩23,330 | +0.06% | 3.9만 |
|---|
| 2026.01.02 | ₩23,062 | ₩23,357 | ₩23,062 | ₩23,290 | +0.99% | 4만 |
|---|
| 2025.12.31 | ₩22,901 | ₩23,008 | ₩22,673 | ₩22,914 | +0.06% | 42.9만 |
|---|
| 2025.12.30 | ₩23,008 | ₩23,236 | ₩22,861 | ₩22,901 | -0.47% | 11.1만 |
|---|
| 2025.12.29 | ₩22,981 | ₩23,182 | ₩22,968 | ₩23,062 | +0.35% | 3.5만 |
|---|
| 2025.12.26 | ₩23,035 | ₩23,397 | ₩23,035 | ₩23,048 | +0.06% | 6만 |
|---|
| 2025.12.24 | ₩22,888 | ₩23,276 | ₩22,888 | ₩23,062 | +0.76% | 6.9만 |
|---|
| 2025.12.23 | ₩23,263 | ₩23,370 | ₩23,095 | ₩23,129 | -0.58% | 5.5만 |
|---|
| 2025.12.22 | ₩23,437 | ₩23,437 | ₩23,169 | ₩23,209 | -0.97% | 4만 |
|---|
| 2025.12.19 | ₩23,370 | ₩23,450 | ₩23,316 | ₩23,437 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩23,517 | ₩23,584 | ₩23,316 | ₩23,424 | -0.40% | 6.8만 |
|---|
| 2025.12.17 | ₩23,544 | ₩23,584 | ₩23,391 | ₩23,477 | -0.28% | 3.4만 |
|---|
| 2025.12.16 | ₩23,544 | ₩23,611 | ₩23,477 | ₩23,584 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,424 | ₩23,638 | ₩23,424 | ₩23,584 | +0.69% | 3.7만 |
|---|
| 2025.12.12 | ₩23,531 | ₩23,692 | ₩23,383 | ₩23,517 | -0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩23,517 | ₩23,759 | ₩23,437 | ₩23,732 | +0.91% | 4.5만 |
|---|
| 2025.12.10 | ₩23,651 | ₩23,651 | ₩23,457 | ₩23,504 | -0.62% | 2.2만 |
|---|
| 2025.12.09 | ₩23,598 | ₩23,600 | ₩23,450 | ₩23,584 | -0.06% | 3.9만 |
|---|
| 2025.12.08 | ₩23,544 | ₩23,598 | ₩23,437 | ₩23,511 | -0.14% | 1.9만 |
|---|
| 2025.12.05 | ₩23,558 | ₩23,625 | ₩23,450 | ₩23,571 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩23,531 | ₩23,638 | ₩23,425 | ₩23,584 | +0.23% | 3.6만 |
|---|
| 2025.12.03 | ₩23,410 | ₩23,559 | ₩23,410 | ₩23,558 | +0.63% | 2.6만 |
|---|
| 2025.12.02 | ₩23,397 | ₩23,504 | ₩23,223 | ₩23,410 | +0.06% | 5.7만 |
|---|
| 2025.12.01 | ₩23,464 | ₩23,611 | ₩23,370 | ₩23,464 | 0.00% | 5만 |
|---|
| 2025.11.28 | ₩23,625 | ₩23,772 | ₩23,544 | ₩23,544 | -0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩23,531 | ₩23,638 | ₩23,504 | ₩23,625 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩23,464 | ₩23,584 | ₩23,464 | ₩23,564 | +0.43% | 1.8만 |
|---|
| 2025.11.24 | ₩23,598 | ₩23,598 | ₩23,450 | ₩23,464 | -0.57% | 2만 |
|---|
| 2025.11.21 | ₩23,410 | ₩23,610 | ₩23,383 | ₩23,491 | +0.34% | 1.1만 |
|---|
| 2025.11.20 | ₩23,571 | ₩23,682 | ₩23,397 | ₩23,410 | -0.68% | 2.7만 |
|---|
| 2025.11.19 | ₩23,772 | ₩23,772 | ₩23,544 | ₩23,598 | -0.73% | 1.7만 |
|---|
| 2025.11.18 | ₩23,477 | ₩23,724 | ₩23,477 | ₩23,685 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩23,692 | ₩23,879 | ₩23,426 | ₩23,732 | +0.17% | 3.3만 |
|---|
| 2025.11.14 | ₩23,772 | ₩24,040 | ₩23,692 | ₩23,692 | -0.34% | 2만 |
|---|
| 2025.11.13 | ₩24,228 | ₩24,228 | ₩23,879 | ₩23,879 | -1.44% | 1.8만 |
|---|
| 2025.11.12 | ₩24,053 | ₩24,187 | ₩24,027 | ₩24,120 | +0.28% | 2.3만 |
|---|
| 2025.11.11 | ₩24,067 | ₩24,187 | ₩23,934 | ₩24,174 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩23,919 | ₩24,013 | ₩23,852 | ₩24,013 | +0.39% | 7.2천 |
|---|
| 2025.11.07 | ₩23,705 | ₩23,852 | ₩23,665 | ₩23,839 | +0.57% | 1.3만 |
|---|
| 2025.11.06 | ₩23,705 | ₩23,718 | ₩23,383 | ₩23,718 | +0.06% | 1.3만 |
|---|
| 2025.11.05 | ₩23,625 | ₩23,638 | ₩23,517 | ₩23,625 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩23,558 | ₩23,558 | ₩23,237 | ₩23,531 | -0.11% | 2.7만 |
|---|
| 2025.11.03 | ₩23,785 | ₩23,785 | ₩23,501 | ₩23,504 | -1.18% | 1.2만 |
|---|
| 2025.10.31 | ₩24,147 | ₩24,147 | ₩23,678 | ₩23,718 | -1.78% | 3.3만 |
|---|
| 2025.10.30 | ₩24,509 | ₩24,509 | ₩24,335 | ₩24,415 | -0.38% | 9.7천 |
|---|
| 2025.10.29 | ₩24,509 | ₩24,630 | ₩24,482 | ₩24,522 | +0.05% | 4.4천 |
|---|
| 2025.10.28 | ₩24,536 | ₩24,549 | ₩24,442 | ₩24,482 | -0.22% | 4.2천 |
|---|
| 2025.10.27 | ₩24,496 | ₩24,616 | ₩24,477 | ₩24,477 | -0.08% | 6.5천 |
|---|
| 2025.10.24 | ₩24,522 | ₩24,522 | ₩24,400 | ₩24,415 | -0.44% | 4천 |
|---|
| 2025.10.23 | ₩24,522 | ₩24,549 | ₩24,388 | ₩24,415 | -0.44% | 6.7천 |
|---|
| 2025.10.22 | ₩24,630 | ₩24,643 | ₩24,441 | ₩24,442 | -0.76% | 1.1만 |
|---|
| 2025.10.21 | ₩24,576 | ₩24,671 | ₩24,512 | ₩24,576 | 0.00% | 5.7천 |
|---|
| 2025.10.20 | ₩24,469 | ₩24,623 | ₩24,467 | ₩24,482 | +0.05% | 5.8천 |
|---|
| 2025.10.17 | ₩24,549 | ₩24,549 | ₩24,201 | ₩24,303 | -1.00% | 8.3천 |
|---|
| 2025.10.16 | ₩24,710 | ₩24,742 | ₩24,469 | ₩24,522 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩24,576 | ₩24,697 | ₩24,525 | ₩24,623 | +0.19% | 1만 |
|---|
| 2025.10.14 | ₩24,455 | ₩24,549 | ₩24,268 | ₩24,469 | +0.05% | 15.1만 |
|---|
| 2025.10.13 | ₩24,455 | ₩24,522 | ₩24,388 | ₩24,455 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩24,429 | ₩24,469 | ₩24,237 | ₩24,321 | -0.44% | 2.3만 |
|---|