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 | ₩21,106 | ₩21,106 | ₩20,464 | ₩20,691 | -1.97% | 2.1만 |
| 2026.10.08 | ₩20,691 | ₩20,905 | ₩20,678 | ₩20,812 | +0.58% | 4.3만 |
| 2026.10.07 | ₩20,651 | ₩20,691 | ₩20,464 | ₩20,691 | +0.19% | 2.6만 |
| 2026.10.06 | ₩20,517 | ₩20,812 | ₩20,223 | ₩20,812 | +1.44% | 5.4만 |
| 2026.10.05 | ₩20,464 | ₩20,678 | ₩20,444 | ₩20,618 | +0.75% | 9.1천 |
| 2026.10.02 | ₩20,384 | ₩20,865 | ₩20,384 | ₩20,624 | +1.18% | 1.7만 |
| 2026.10.01 | ₩20,169 | ₩20,732 | ₩20,169 | ₩20,732 | +2.79% | 4만 |
| 2026.09.30 | ₩20,384 | ₩20,732 | ₩20,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,169 |
| -1.05% |
| 9.6만 |
| 2026.09.29 | ₩20,384 | ₩20,504 | ₩20,384 | ₩20,410 | +0.13% | 3.1만 |
|---|
| 2026.09.28 | ₩20,745 | ₩20,926 | ₩20,210 | ₩20,504 | -1.16% | 3.1만 |
|---|
| 2026.09.25 | ₩20,825 | ₩21,079 | ₩20,745 | ₩20,745 | -0.39% | 1.9만 |
|---|
| 2026.09.24 | ₩20,892 | ₩20,979 | ₩20,812 | ₩20,865 | -0.13% | 1.1만 |
|---|
| 2026.09.23 | ₩20,946 | ₩21,187 | ₩20,919 | ₩20,972 | +0.13% | 2.6만 |
|---|
| 2026.09.22 | ₩21,079 | ₩21,280 | ₩21,013 | ₩21,033 | -0.22% | 8.3천 |
|---|
| 2026.09.21 | ₩21,146 | ₩21,624 | ₩20,972 | ₩21,106 | -0.19% | 9.7천 |
|---|
| 2026.09.18 | ₩21,039 | ₩21,682 | ₩21,013 | ₩21,160 | +0.57% | 1.1만 |
|---|
| 2026.09.17 | ₩21,307 | ₩21,615 | ₩20,946 | ₩21,220 | -0.41% | 1.4만 |
|---|
| 2026.09.16 | ₩20,999 | ₩21,468 | ₩20,912 | ₩21,187 | +0.89% | 1.5만 |
|---|
| 2026.09.15 | ₩21,187 | ₩21,387 | ₩21,066 | ₩21,200 | +0.06% | 12.4만 |
|---|
| 2026.09.14 | ₩21,334 | ₩21,373 | ₩20,976 | ₩21,347 | +0.06% | 11.9만 |
|---|
| 2026.09.11 | ₩21,213 | ₩21,339 | ₩21,026 | ₩21,267 | +0.25% | 40.5만 |
|---|
| 2026.09.10 | ₩21,187 | ₩21,233 | ₩21,039 | ₩21,180 | -0.03% | 1.8만 |
|---|
| 2026.09.09 | ₩21,253 | ₩21,334 | ₩21,187 | ₩21,187 | -0.31% | 2.4만 |
|---|
| 2026.09.08 | ₩21,240 | ₩21,347 | ₩21,205 | ₩21,300 | +0.28% | 1.5만 |
|---|
| 2026.09.04 | ₩21,320 | ₩21,468 | ₩21,219 | ₩21,320 | 0.00% | 5.7만 |
|---|
| 2026.09.03 | ₩21,361 | ₩21,481 | ₩21,240 | ₩21,307 | -0.25% | 2.7만 |
|---|
| 2026.09.02 | ₩21,361 | ₩21,588 | ₩21,361 | ₩21,494 | +0.63% | 9.8천 |
|---|
| 2026.09.01 | ₩21,347 | ₩21,601 | ₩21,347 | ₩21,601 | +1.19% | 2만 |
|---|
| 2026.08.31 | ₩21,528 | ₩21,561 | ₩21,334 | ₩21,401 | -0.59% | 2만 |
|---|
| 2026.08.28 | ₩21,742 | ₩21,742 | ₩21,508 | ₩21,508 | -1.08% | 2.9천 |
|---|
| 2026.08.27 | ₩21,620 | ₩21,682 | ₩21,347 | ₩21,541 | -0.37% | 1.2만 |
|---|
| 2026.08.26 | ₩21,441 | ₩21,518 | ₩21,401 | ₩21,401 | -0.19% | 9.9천 |
|---|
| 2026.08.25 | ₩21,508 | ₩21,608 | ₩21,347 | ₩21,568 | +0.28% | 1.4만 |
|---|
| 2026.08.24 | ₩21,347 | ₩21,729 | ₩21,347 | ₩21,387 | +0.19% | 4.6천 |
|---|
| 2026.08.21 | ₩21,508 | ₩21,998 | ₩21,508 | ₩21,521 | +0.06% | 2.1만 |
|---|
| 2026.08.20 | ₩21,347 | ₩21,535 | ₩21,347 | ₩21,441 | +0.44% | 4.1만 |
|---|
| 2026.08.19 | ₩21,468 | ₩21,662 | ₩21,347 | ₩21,468 | 0.00% | 1.3만 |
|---|
| 2026.08.18 | ₩21,454 | ₩21,735 | ₩21,374 | ₩21,448 | -0.03% | 1.5만 |
|---|
| 2026.08.17 | ₩21,575 | ₩21,672 | ₩21,494 | ₩21,521 | -0.25% | 9.8천 |
|---|
| 2026.08.14 | ₩21,762 | ₩21,762 | ₩21,535 | ₩21,535 | -1.05% | 8.6천 |
|---|
| 2026.08.13 | ₩21,588 | ₩21,789 | ₩21,588 | ₩21,775 | +0.87% | 1.8만 |
|---|
| 2026.08.12 | ₩21,601 | ₩21,802 | ₩21,575 | ₩21,615 | +0.06% | 2.6만 |
|---|
| 2026.08.11 | ₩21,494 | ₩21,535 | ₩21,441 | ₩21,535 | +0.19% | 9.4천 |
|---|
| 2026.08.10 | ₩21,494 | ₩21,548 | ₩21,427 | ₩21,535 | +0.19% | 3만 |
|---|
| 2026.08.07 | ₩21,454 | ₩21,608 | ₩21,454 | ₩21,468 | +0.06% | 9.9천 |
|---|
| 2026.08.06 | ₩21,521 | ₩21,642 | ₩21,441 | ₩21,441 | -0.37% | 2.3만 |
|---|
| 2026.08.05 | ₩21,601 | ₩21,695 | ₩21,521 | ₩21,521 | -0.37% | 8.8천 |
|---|
| 2026.08.04 | ₩21,682 | ₩21,762 | ₩21,575 | ₩21,575 | -0.49% | 1.4만 |
|---|
| 2026.08.03 | ₩21,668 | ₩21,755 | ₩21,601 | ₩21,668 | 0.00% | 7.6천 |
|---|
| 2026.07.31 | ₩21,682 | ₩21,709 | ₩21,608 | ₩21,709 | +0.12% | 5.6만 |
|---|
| 2026.07.30 | ₩21,883 | ₩22,070 | ₩21,883 | ₩22,063 | +0.83% | 1.8만 |
|---|
| 2026.07.29 | ₩21,883 | ₩21,990 | ₩21,816 | ₩21,876 | -0.03% | 1.6만 |
|---|
| 2026.07.28 | ₩21,869 | ₩21,923 | ₩21,822 | ₩21,883 | +0.06% | 5.6천 |
|---|
| 2026.07.27 | ₩21,949 | ₩21,990 | ₩21,816 | ₩21,896 | -0.24% | 1.2만 |
|---|
| 2026.07.24 | ₩21,782 | ₩21,869 | ₩21,762 | ₩21,809 | +0.12% | 4.9천 |
|---|
| 2026.07.23 | ₩21,829 | ₩21,887 | ₩21,682 | ₩21,796 | -0.15% | 1.5만 |
|---|
| 2026.07.22 | ₩21,909 | ₩21,990 | ₩21,829 | ₩21,856 | -0.24% | 1.3만 |
|---|
| 2026.07.21 | ₩21,883 | ₩21,963 | ₩21,842 | ₩21,883 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩21,976 | ₩21,976 | ₩21,842 | ₩21,943 | -0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩21,775 | ₩21,976 | ₩21,722 | ₩21,883 | +0.49% | 1.7만 |
|---|
| 2026.07.16 | ₩21,775 | ₩21,996 | ₩21,775 | ₩21,842 | +0.31% | 9.2천 |
|---|
| 2026.07.15 | ₩21,775 | ₩21,976 | ₩21,762 | ₩21,883 | +0.49% | 8.6천 |
|---|
| 2026.07.14 | ₩22,016 | ₩22,016 | ₩21,709 | ₩21,862 | -0.70% | 6.4천 |
|---|
| 2026.07.13 | ₩21,883 | ₩21,939 | ₩21,695 | ₩21,883 | 0.00% | 1.1만 |
|---|
| 2026.07.10 | ₩21,923 | ₩22,083 | ₩21,883 | ₩21,909 | -0.06% | 8.7천 |
|---|
| 2026.07.09 | ₩21,896 | ₩22,030 | ₩21,856 | ₩22,016 | +0.55% | 1.5만 |
|---|
| 2026.07.08 | ₩21,923 | ₩22,043 | ₩21,842 | ₩22,030 | +0.49% | 1.6만 |
|---|
| 2026.07.07 | ₩22,097 | ₩22,164 | ₩21,949 | ₩22,083 | -0.06% | 8.8천 |
|---|
| 2026.07.06 | ₩21,990 | ₩22,271 | ₩21,923 | ₩22,257 | +1.22% | 1.7만 |
|---|
| 2026.07.02 | ₩21,883 | ₩22,067 | ₩21,883 | ₩22,043 | +0.73% | 3.1만 |
|---|
| 2026.07.01 | ₩21,829 | ₩22,043 | ₩21,829 | ₩21,883 | +0.25% | 3.6만 |
|---|
| 2026.06.30 | ₩21,628 | ₩21,829 | ₩21,588 | ₩21,829 | +0.93% | 13.4만 |
|---|
| 2026.06.29 | ₩21,642 | ₩21,762 | ₩21,575 | ₩21,655 | +0.06% | 4.9만 |
|---|
| 2026.06.26 | ₩21,668 | ₩21,742 | ₩21,628 | ₩21,642 | -0.12% | 3.1만 |
|---|
| 2026.06.25 | ₩21,829 | ₩21,829 | ₩21,699 | ₩21,722 | -0.49% | 2.7만 |
|---|
| 2026.06.24 | ₩21,822 | ₩21,936 | ₩21,722 | ₩21,842 | +0.09% | 1.2만 |
|---|
| 2026.06.23 | ₩21,601 | ₩21,775 | ₩21,601 | ₩21,775 | +0.81% | 2.7만 |
|---|
| 2026.06.22 | ₩22,016 | ₩22,016 | ₩21,615 | ₩21,615 | -1.82% | 1.7만 |
|---|
| 2026.06.18 | ₩21,923 | ₩22,110 | ₩21,909 | ₩22,043 | +0.55% | 2.1만 |
|---|
| 2026.06.17 | ₩21,856 | ₩21,936 | ₩21,789 | ₩21,789 | -0.31% | 1.3만 |
|---|
| 2026.06.16 | ₩21,829 | ₩21,990 | ₩21,709 | ₩21,929 | +0.46% | 3만 |
|---|
| 2026.06.15 | ₩21,816 | ₩21,963 | ₩21,662 | ₩21,829 | +0.06% | 1.3만 |
|---|
| 2026.06.12 | ₩21,762 | ₩21,869 | ₩21,588 | ₩21,822 | +0.28% | 1.4만 |
|---|
| 2026.06.11 | ₩21,494 | ₩21,722 | ₩21,494 | ₩21,642 | +0.68% | 8.5천 |
|---|
| 2026.06.10 | ₩21,481 | ₩21,718 | ₩21,468 | ₩21,548 | +0.31% | 1.8만 |
|---|
| 2026.06.09 | ₩21,709 | ₩21,722 | ₩21,466 | ₩21,588 | -0.55% | 9.7천 |
|---|
| 2026.06.08 | ₩21,548 | ₩21,749 | ₩21,548 | ₩21,575 | +0.12% | 1.6만 |
|---|
| 2026.06.05 | ₩21,615 | ₩21,936 | ₩21,583 | ₩21,615 | 0.00% | 2만 |
|---|
| 2026.06.04 | ₩21,601 | ₩21,976 | ₩21,601 | ₩21,615 | +0.06% | 1.9만 |
|---|
| 2026.06.03 | ₩21,963 | ₩21,963 | ₩21,548 | ₩21,642 | -1.46% | 2.1만 |
|---|
| 2026.06.02 | ₩22,150 | ₩22,150 | ₩21,909 | ₩22,016 | -0.60% | 1.4만 |
|---|
| 2026.06.01 | ₩22,150 | ₩22,177 | ₩22,083 | ₩22,083 | -0.30% | 1.5만 |
|---|
| 2026.05.29 | ₩22,284 | ₩22,391 | ₩22,150 | ₩22,150 | -0.60% | 2.2만 |
|---|
| 2026.05.28 | ₩22,297 | ₩22,371 | ₩22,217 | ₩22,284 | -0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩22,284 | ₩22,485 | ₩22,284 | ₩22,324 | +0.18% | 1.3만 |
|---|
| 2026.05.26 | ₩22,230 | ₩22,244 | ₩22,150 | ₩22,217 | -0.06% | 6.3천 |
|---|
| 2026.05.22 | ₩22,217 | ₩22,230 | ₩22,097 | ₩22,145 | -0.33% | 5.6천 |
|---|
| 2026.05.21 | ₩22,137 | ₩22,330 | ₩22,057 | ₩22,150 | +0.06% | 1.3만 |
|---|
| 2026.05.20 | ₩22,057 | ₩22,284 | ₩22,057 | ₩22,217 | +0.73% | 1.2만 |
|---|
| 2026.05.19 | ₩22,177 | ₩22,204 | ₩22,043 | ₩22,117 | -0.27% | 11.7만 |
|---|
| 2026.05.18 | ₩22,498 | ₩22,498 | ₩21,990 | ₩22,257 | -1.07% | 3.6만 |
|---|
| 2026.05.15 | ₩22,552 | ₩22,552 | ₩22,391 | ₩22,391 | -0.71% | 1.2만 |
|---|
| 2026.05.14 | ₩22,619 | ₩22,752 | ₩22,592 | ₩22,659 | +0.18% | 1.8만 |
|---|
| 2026.05.13 | ₩22,686 | ₩22,686 | ₩22,578 | ₩22,592 | -0.41% | 2.7천 |
|---|
| 2026.05.12 | ₩22,833 | ₩22,900 | ₩22,619 | ₩22,752 | -0.35% | 7.5천 |
|---|
| 2026.05.11 | ₩22,953 | ₩22,953 | ₩22,766 | ₩22,900 | -0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩22,578 | ₩22,953 | ₩22,578 | ₩22,953 | +1.66% | 3.6만 |
|---|
| 2026.05.07 | ₩22,619 | ₩22,712 | ₩22,498 | ₩22,552 | -0.30% | 1만 |
|---|
| 2026.05.06 | ₩22,659 | ₩22,819 | ₩22,498 | ₩22,558 | -0.44% | 3.4만 |
|---|
| 2026.05.05 | ₩22,980 | ₩22,980 | ₩22,619 | ₩22,659 | -1.40% | 2만 |
|---|
| 2026.05.04 | ₩22,913 | ₩23,060 | ₩22,766 | ₩22,860 | -0.23% | 1.7만 |
|---|
| 2026.05.01 | ₩22,967 | ₩23,141 | ₩22,900 | ₩22,926 | -0.17% | 1.7만 |
|---|
| 2026.04.30 | ₩22,967 | ₩23,475 | ₩22,967 | ₩23,422 | +1.98% | 2.9만 |
|---|
| 2026.04.29 | ₩23,221 | ₩23,221 | ₩23,034 | ₩23,100 | -0.52% | 4.4천 |
|---|
| 2026.04.28 | ₩23,315 | ₩23,315 | ₩23,194 | ₩23,248 | -0.29% | 6.3천 |
|---|
| 2026.04.27 | ₩23,422 | ₩23,455 | ₩23,274 | ₩23,328 | -0.40% | 5.7천 |
|---|
| 2026.04.24 | ₩23,381 | ₩23,381 | ₩23,303 | ₩23,381 | 0.00% | 6.3천 |
|---|
| 2026.04.23 | ₩23,355 | ₩23,529 | ₩23,355 | ₩23,381 | +0.11% | 1.8천 |
|---|
| 2026.04.22 | ₩23,475 | ₩23,555 | ₩23,288 | ₩23,328 | -0.63% | 6.3천 |
|---|
| 2026.04.21 | ₩23,529 | ₩23,529 | ₩23,328 | ₩23,355 | -0.74% | 1.6만 |
|---|
| 2026.04.20 | ₩23,462 | ₩23,542 | ₩23,422 | ₩23,448 | -0.06% | 9.1천 |
|---|
| 2026.04.17 | ₩23,475 | ₩23,502 | ₩23,408 | ₩23,475 | 0.00% | 8.4천 |
|---|
| 2026.04.16 | ₩23,609 | ₩23,609 | ₩23,341 | ₩23,395 | -0.91% | 9.8천 |
|---|
| 2026.04.15 | ₩23,502 | ₩23,596 | ₩23,416 | ₩23,596 | +0.40% | 4.4천 |
|---|
| 2026.04.14 | ₩23,248 | ₩23,489 | ₩23,248 | ₩23,462 | +0.92% | 1.4만 |
|---|
| 2026.04.13 | ₩23,301 | ₩23,422 | ₩23,208 | ₩23,234 | -0.29% | 7천 |
|---|
| 2026.04.10 | ₩23,274 | ₩23,408 | ₩23,234 | ₩23,315 | +0.17% | 2.9천 |
|---|
| 2026.04.09 | ₩23,368 | ₩23,428 | ₩23,194 | ₩23,355 | -0.06% | 2만 |
|---|
| 2026.04.08 | ₩23,435 | ₩23,555 | ₩23,208 | ₩23,368 | -0.29% | 1.2만 |
|---|
| 2026.04.07 | ₩23,328 | ₩23,355 | ₩23,141 | ₩23,261 | -0.29% | 1.1만 |
|---|
| 2026.04.06 | ₩23,221 | ₩23,341 | ₩23,221 | ₩23,288 | +0.29% | 1.2만 |
|---|
| 2026.04.02 | ₩23,328 | ₩23,381 | ₩23,127 | ₩23,274 | -0.23% | 2.3만 |
|---|
| 2026.04.01 | ₩23,368 | ₩23,448 | ₩23,221 | ₩23,355 | -0.06% | 1.5만 |
|---|
| 2026.03.31 | ₩23,060 | ₩23,489 | ₩22,985 | ₩23,422 | +1.57% | 42.4만 |
|---|
| 2026.03.30 | ₩22,980 | ₩23,221 | ₩22,953 | ₩22,967 | -0.06% | 4.6만 |
|---|
| 2026.03.27 | ₩22,967 | ₩22,967 | ₩22,632 | ₩22,906 | -0.26% | 1.9만 |
|---|
| 2026.03.26 | ₩23,154 | ₩23,408 | ₩22,793 | ₩23,020 | -0.58% | 3.7만 |
|---|
| 2026.03.25 | ₩23,060 | ₩23,248 | ₩22,512 | ₩23,154 | +0.41% | 3.2만 |
|---|
| 2026.03.24 | ₩22,739 | ₩23,114 | ₩22,625 | ₩22,940 | +0.88% | 2.3만 |
|---|
| 2026.03.23 | ₩22,552 | ₩22,819 | ₩22,538 | ₩22,806 | +1.13% | 2.6만 |
|---|
| 2026.03.20 | ₩22,846 | ₩22,885 | ₩22,324 | ₩22,458 | -1.70% | 2.3만 |
|---|
| 2026.03.19 | ₩22,913 | ₩22,993 | ₩22,699 | ₩22,833 | -0.35% | 5.2만 |
|---|
| 2026.03.18 | ₩23,315 | ₩23,315 | ₩22,779 | ₩23,000 | -1.35% | 2.4만 |
|---|
| 2026.03.17 | ₩23,355 | ₩23,355 | ₩23,208 | ₩23,248 | -0.46% | 8.3천 |
|---|
| 2026.03.16 | ₩23,395 | ₩23,395 | ₩23,154 | ₩23,261 | -0.57% | 1.5만 |
|---|
| 2026.03.13 | ₩23,475 | ₩23,475 | ₩23,167 | ₩23,248 | -0.97% | 1.9만 |
|---|
| 2026.03.12 | ₩23,489 | ₩23,569 | ₩23,248 | ₩23,288 | -0.85% | 4.7만 |
|---|
| 2026.03.11 | ₩23,489 | ₩23,529 | ₩23,422 | ₩23,529 | +0.17% | 4.8만 |
|---|
| 2026.03.10 | ₩23,475 | ₩23,582 | ₩23,395 | ₩23,489 | +0.06% | 7.7만 |
|---|
| 2026.03.09 | ₩23,475 | ₩23,569 | ₩23,435 | ₩23,569 | +0.40% | 5.5만 |
|---|
| 2026.03.06 | ₩23,489 | ₩23,582 | ₩23,381 | ₩23,489 | 0.00% | 2.4만 |
|---|
| 2026.03.05 | ₩23,355 | ₩23,490 | ₩23,355 | ₩23,489 | +0.57% | 1.3만 |
|---|
| 2026.03.04 | ₩23,301 | ₩23,502 | ₩23,301 | ₩23,489 | +0.80% | 1.6만 |
|---|
| 2026.03.03 | ₩23,529 | ₩23,663 | ₩23,210 | ₩23,408 | -0.51% | 2.2만 |
|---|
| 2026.03.02 | ₩23,288 | ₩23,642 | ₩23,288 | ₩23,529 | +1.03% | 7.9만 |
|---|
| 2026.02.27 | ₩23,596 | ₩23,596 | ₩23,261 | ₩23,542 | -0.23% | 10.3만 |
|---|
| 2026.02.26 | ₩23,663 | ₩23,663 | ₩23,368 | ₩23,502 | -0.68% | 2.9만 |
|---|
| 2026.02.25 | ₩23,395 | ₩23,542 | ₩23,248 | ₩23,542 | +0.63% | 1.5만 |
|---|
| 2026.02.24 | ₩23,475 | ₩23,475 | ₩23,341 | ₩23,341 | -0.57% | 1.4만 |
|---|
| 2026.02.23 | ₩23,703 | ₩23,796 | ₩23,395 | ₩23,542 | -0.68% | 1.3만 |
|---|
| 2026.02.20 | ₩23,636 | ₩23,783 | ₩23,636 | ₩23,703 | +0.28% | 1.8만 |
|---|
| 2026.02.19 | ₩23,770 | ₩23,770 | ₩23,596 | ₩23,656 | -0.48% | 2.2만 |
|---|
| 2026.02.18 | ₩23,796 | ₩23,890 | ₩23,796 | ₩23,843 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩23,756 | ₩23,850 | ₩23,582 | ₩23,850 | +0.39% | 2.3만 |
|---|
| 2026.02.13 | ₩23,555 | ₩23,770 | ₩23,555 | ₩23,743 | +0.80% | 1.1만 |
|---|
| 2026.02.12 | ₩23,649 | ₩23,649 | ₩23,462 | ₩23,475 | -0.74% | 1만 |
|---|
| 2026.02.11 | ₩23,502 | ₩23,622 | ₩23,422 | ₩23,622 | +0.51% | 6.5천 |
|---|
| 2026.02.10 | ₩23,288 | ₩23,502 | ₩23,154 | ₩23,489 | +0.86% | 1.7만 |
|---|
| 2026.02.09 | ₩23,248 | ₩23,315 | ₩23,100 | ₩23,315 | +0.29% | 3.6만 |
|---|
| 2026.02.06 | ₩23,127 | ₩23,288 | ₩23,127 | ₩23,141 | +0.06% | 3.2만 |
|---|
| 2026.02.05 | ₩23,261 | ₩23,261 | ₩23,040 | ₩23,141 | -0.52% | 2만 |
|---|
| 2026.02.04 | ₩23,315 | ₩23,315 | ₩23,145 | ₩23,254 | -0.26% | 1.5만 |
|---|
| 2026.02.03 | ₩23,341 | ₩23,341 | ₩23,154 | ₩23,288 | -0.23% | 2.8만 |
|---|
| 2026.02.02 | ₩23,221 | ₩23,288 | ₩23,127 | ₩23,288 | +0.29% | 1만 |
|---|
| 2026.01.30 | ₩23,167 | ₩23,261 | ₩23,114 | ₩23,221 | +0.23% | 1.8만 |
|---|
| 2026.01.29 | ₩23,609 | ₩23,609 | ₩23,481 | ₩23,542 | -0.28% | 1만 |
|---|
| 2026.01.28 | ₩23,716 | ₩23,716 | ₩23,422 | ₩23,596 | -0.51% | 2.5만 |
|---|
| 2026.01.27 | ₩23,636 | ₩23,729 | ₩23,535 | ₩23,609 | -0.11% | 4만 |
|---|
| 2026.01.26 | ₩23,743 | ₩23,794 | ₩23,569 | ₩23,596 | -0.62% | 1.9만 |
|---|
| 2026.01.23 | ₩23,622 | ₩23,796 | ₩23,596 | ₩23,752 | +0.55% | 1.5만 |
|---|
| 2026.01.22 | ₩23,555 | ₩23,676 | ₩23,448 | ₩23,622 | +0.28% | 3만 |
|---|
| 2026.01.21 | ₩23,422 | ₩23,502 | ₩23,154 | ₩23,475 | +0.23% | 7.6만 |
|---|
| 2026.01.20 | ₩23,435 | ₩23,448 | ₩23,274 | ₩23,408 | -0.11% | 3.1만 |
|---|
| 2026.01.16 | ₩23,582 | ₩23,676 | ₩23,475 | ₩23,542 | -0.17% | 3.4만 |
|---|
| 2026.01.15 | ₩23,515 | ₩23,677 | ₩23,448 | ₩23,582 | +0.28% | 2만 |
|---|
| 2026.01.14 | ₩23,529 | ₩23,529 | ₩23,355 | ₩23,509 | -0.09% | 6.4천 |
|---|
| 2026.01.13 | ₩23,569 | ₩23,596 | ₩23,368 | ₩23,395 | -0.74% | 1.8만 |
|---|
| 2026.01.12 | ₩23,448 | ₩23,555 | ₩23,355 | ₩23,515 | +0.29% | 2.2만 |
|---|
| 2026.01.09 | ₩23,395 | ₩23,529 | ₩23,274 | ₩23,345 | -0.21% | 1.3만 |
|---|
| 2026.01.08 | ₩23,341 | ₩23,489 | ₩23,208 | ₩23,288 | -0.23% | 6.5만 |
|---|
| 2026.01.07 | ₩23,368 | ₩23,408 | ₩23,226 | ₩23,288 | -0.34% | 9.3천 |
|---|
| 2026.01.06 | ₩23,221 | ₩23,288 | ₩23,087 | ₩23,274 | +0.23% | 1.5만 |
|---|
| 2026.01.05 | ₩23,288 | ₩23,489 | ₩23,087 | ₩23,301 | +0.06% | 3.9만 |
|---|
| 2026.01.02 | ₩23,034 | ₩23,328 | ₩23,034 | ₩23,261 | +0.99% | 4만 |
|---|
| 2025.12.31 | ₩22,873 | ₩22,980 | ₩22,645 | ₩22,886 | +0.06% | 42.9만 |
|---|
| 2025.12.30 | ₩22,980 | ₩23,208 | ₩22,833 | ₩22,873 | -0.47% | 11.1만 |
|---|
| 2025.12.29 | ₩22,953 | ₩23,154 | ₩22,940 | ₩23,034 | +0.35% | 3.5만 |
|---|
| 2025.12.26 | ₩23,007 | ₩23,368 | ₩23,007 | ₩23,020 | +0.06% | 6만 |
|---|
| 2025.12.24 | ₩22,860 | ₩23,248 | ₩22,860 | ₩23,034 | +0.76% | 6.9만 |
|---|
| 2025.12.23 | ₩23,234 | ₩23,341 | ₩23,067 | ₩23,100 | -0.58% | 5.5만 |
|---|
| 2025.12.22 | ₩23,408 | ₩23,408 | ₩23,141 | ₩23,181 | -0.97% | 4만 |
|---|
| 2025.12.19 | ₩23,341 | ₩23,422 | ₩23,288 | ₩23,408 | +0.29% | 3.3만 |
|---|
| 2025.12.18 | ₩23,489 | ₩23,555 | ₩23,288 | ₩23,395 | -0.40% | 6.8만 |
|---|
| 2025.12.17 | ₩23,515 | ₩23,555 | ₩23,363 | ₩23,448 | -0.28% | 3.4만 |
|---|
| 2025.12.16 | ₩23,515 | ₩23,582 | ₩23,448 | ₩23,555 | +0.17% | 2.9만 |
|---|
| 2025.12.15 | ₩23,395 | ₩23,609 | ₩23,395 | ₩23,555 | +0.69% | 3.7만 |
|---|
| 2025.12.12 | ₩23,502 | ₩23,663 | ₩23,355 | ₩23,489 | -0.06% | 3.2만 |
|---|
| 2025.12.11 | ₩23,489 | ₩23,729 | ₩23,408 | ₩23,703 | +0.91% | 4.5만 |
|---|
| 2025.12.10 | ₩23,622 | ₩23,622 | ₩23,428 | ₩23,475 | -0.62% | 2.2만 |
|---|
| 2025.12.09 | ₩23,569 | ₩23,572 | ₩23,422 | ₩23,555 | -0.06% | 3.9만 |
|---|
| 2025.12.08 | ₩23,515 | ₩23,569 | ₩23,408 | ₩23,482 | -0.14% | 1.9만 |
|---|
| 2025.12.05 | ₩23,529 | ₩23,596 | ₩23,422 | ₩23,542 | +0.06% | 3만 |
|---|
| 2025.12.04 | ₩23,502 | ₩23,609 | ₩23,396 | ₩23,555 | +0.23% | 3.6만 |
|---|
| 2025.12.03 | ₩23,381 | ₩23,530 | ₩23,381 | ₩23,529 | +0.63% | 2.6만 |
|---|
| 2025.12.02 | ₩23,368 | ₩23,475 | ₩23,194 | ₩23,381 | +0.06% | 5.7만 |
|---|
| 2025.12.01 | ₩23,435 | ₩23,582 | ₩23,341 | ₩23,435 | 0.00% | 5만 |
|---|
| 2025.11.28 | ₩23,596 | ₩23,743 | ₩23,515 | ₩23,515 | -0.34% | 1.1만 |
|---|
| 2025.11.26 | ₩23,502 | ₩23,609 | ₩23,475 | ₩23,596 | +0.40% | 1.8만 |
|---|
| 2025.11.25 | ₩23,435 | ₩23,555 | ₩23,435 | ₩23,535 | +0.43% | 1.8만 |
|---|
| 2025.11.24 | ₩23,569 | ₩23,569 | ₩23,422 | ₩23,435 | -0.57% | 2만 |
|---|
| 2025.11.21 | ₩23,381 | ₩23,581 | ₩23,355 | ₩23,462 | +0.34% | 1.1만 |
|---|
| 2025.11.20 | ₩23,542 | ₩23,653 | ₩23,368 | ₩23,381 | -0.68% | 2.7만 |
|---|
| 2025.11.19 | ₩23,743 | ₩23,743 | ₩23,515 | ₩23,569 | -0.73% | 1.7만 |
|---|
| 2025.11.18 | ₩23,448 | ₩23,695 | ₩23,448 | ₩23,656 | +0.88% | 1.5만 |
|---|
| 2025.11.17 | ₩23,663 | ₩23,850 | ₩23,398 | ₩23,703 | +0.17% | 3.3만 |
|---|
| 2025.11.14 | ₩23,743 | ₩24,011 | ₩23,663 | ₩23,663 | -0.34% | 2만 |
|---|
| 2025.11.13 | ₩24,198 | ₩24,198 | ₩23,850 | ₩23,850 | -1.44% | 1.8만 |
|---|
| 2025.11.12 | ₩24,024 | ₩24,158 | ₩23,997 | ₩24,091 | +0.28% | 2.3만 |
|---|
| 2025.11.11 | ₩24,037 | ₩24,158 | ₩23,905 | ₩24,144 | +0.45% | 1.7만 |
|---|
| 2025.11.10 | ₩23,890 | ₩23,984 | ₩23,823 | ₩23,984 | +0.39% | 7.2천 |
|---|
| 2025.11.07 | ₩23,676 | ₩23,823 | ₩23,636 | ₩23,810 | +0.57% | 1.3만 |
|---|
| 2025.11.06 | ₩23,676 | ₩23,689 | ₩23,355 | ₩23,689 | +0.06% | 1.3만 |
|---|
| 2025.11.05 | ₩23,596 | ₩23,609 | ₩23,489 | ₩23,596 | 0.00% | 1.5만 |
|---|
| 2025.11.04 | ₩23,529 | ₩23,529 | ₩23,209 | ₩23,502 | -0.11% | 2.7만 |
|---|
| 2025.11.03 | ₩23,756 | ₩23,756 | ₩23,473 | ₩23,475 | -1.18% | 1.2만 |
|---|
| 2025.10.31 | ₩24,118 | ₩24,118 | ₩23,649 | ₩23,689 | -1.78% | 3.3만 |
|---|
| 2025.10.30 | ₩24,479 | ₩24,479 | ₩24,305 | ₩24,385 | -0.38% | 9.7천 |
|---|
| 2025.10.29 | ₩24,479 | ₩24,599 | ₩24,452 | ₩24,492 | +0.05% | 4.4천 |
|---|
| 2025.10.28 | ₩24,506 | ₩24,519 | ₩24,412 | ₩24,452 | -0.22% | 4.2천 |
|---|
| 2025.10.27 | ₩24,466 | ₩24,586 | ₩24,447 | ₩24,447 | -0.08% | 6.5천 |
|---|
| 2025.10.24 | ₩24,492 | ₩24,492 | ₩24,371 | ₩24,385 | -0.44% | 4천 |
|---|
| 2025.10.23 | ₩24,492 | ₩24,519 | ₩24,359 | ₩24,385 | -0.44% | 6.7천 |
|---|
| 2025.10.22 | ₩24,599 | ₩24,613 | ₩24,411 | ₩24,412 | -0.76% | 1.1만 |
|---|
| 2025.10.21 | ₩24,546 | ₩24,641 | ₩24,482 | ₩24,546 | 0.00% | 5.7천 |
|---|
| 2025.10.20 | ₩24,439 | ₩24,593 | ₩24,437 | ₩24,452 | +0.05% | 5.8천 |
|---|
| 2025.10.17 | ₩24,519 | ₩24,519 | ₩24,171 | ₩24,273 | -1.00% | 8.3천 |
|---|
| 2025.10.16 | ₩24,680 | ₩24,712 | ₩24,439 | ₩24,492 | -0.76% | 1.2만 |
|---|
| 2025.10.15 | ₩24,546 | ₩24,666 | ₩24,495 | ₩24,593 | +0.19% | 1만 |
|---|
| 2025.10.14 | ₩24,425 | ₩24,519 | ₩24,238 | ₩24,439 | +0.05% | 15.1만 |
|---|
| 2025.10.13 | ₩24,425 | ₩24,492 | ₩24,359 | ₩24,425 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩24,399 | ₩24,439 | ₩24,207 | ₩24,292 | -0.44% | 2.3만 |
|---|