시장 데이터를 불러오는 중
전체 종목
Capital Group Core Bond ETF 과거 주가
Capital Group Core Bond ETF · CGCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group Core Bond ETF · CGCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,536 | ₩33,623 | ₩33,523 | ₩33,603 | +0.20% | 164.6만 |
| 2026.10.08 | ₩33,455 | ₩33,616 | ₩33,435 | ₩33,616 | +0.48% | 125.6만 |
| 2026.10.07 | ₩33,335 | ₩33,532 | ₩33,321 | ₩33,509 | +0.52% | 303.8만 |
| 2026.10.06 | ₩33,482 | ₩33,549 | ₩33,446 | ₩33,496 | +0.04% | 239.1만 |
| 2026.10.05 | ₩33,429 | ₩33,476 | ₩33,352 | ₩33,415 | -0.04% | 173만 |
| 2026.10.02 | ₩33,616 | ₩33,650 | ₩33,429 | ₩33,442 | -0.52% | 172.8만 |
| 2026.10.01 | ₩33,402 | ₩33,603 | ₩33,341 | ₩33,563 | +0.48% | 207.6만 |
| 2026.09.30 | ₩33,536 | ₩33,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,496 |
| -0.12% |
| 169만 |
| 2026.09.29 | ₩33,523 | ₩33,536 | ₩33,409 | ₩33,509 | -0.04% | 167.8만 |
|---|
| 2026.09.28 | ₩33,697 | ₩33,710 | ₩33,603 | ₩33,657 | -0.12% | 123만 |
|---|
| 2026.09.25 | ₩33,791 | ₩33,858 | ₩33,697 | ₩33,858 | +0.20% | 100.8만 |
|---|
| 2026.09.24 | ₩33,978 | ₩33,992 | ₩33,744 | ₩33,750 | -0.67% | 164.3만 |
|---|
| 2026.09.23 | ₩34,180 | ₩34,180 | ₩33,858 | ₩33,938 | -0.71% | 118.2만 |
|---|
| 2026.09.22 | ₩34,247 | ₩34,260 | ₩34,173 | ₩34,233 | -0.04% | 92.7만 |
|---|
| 2026.09.21 | ₩34,247 | ₩34,247 | ₩34,193 | ₩34,233 | -0.04% | 84.9만 |
|---|
| 2026.09.18 | ₩34,180 | ₩34,180 | ₩34,112 | ₩34,126 | -0.16% | 127.5만 |
|---|
| 2026.09.17 | ₩34,233 | ₩34,260 | ₩34,194 | ₩34,260 | +0.08% | 179.7만 |
|---|
| 2026.09.16 | ₩34,166 | ₩34,233 | ₩34,079 | ₩34,099 | -0.20% | 89.3만 |
|---|
| 2026.09.15 | ₩34,099 | ₩34,126 | ₩34,059 | ₩34,112 | +0.04% | 92.8만 |
|---|
| 2026.09.14 | ₩34,112 | ₩34,214 | ₩34,066 | ₩34,126 | +0.04% | 108.4만 |
|---|
| 2026.09.11 | ₩34,233 | ₩34,247 | ₩34,126 | ₩34,139 | -0.27% | 112.7만 |
|---|
| 2026.09.10 | ₩34,260 | ₩34,273 | ₩34,153 | ₩34,153 | -0.31% | 107만 |
|---|
| 2026.09.09 | ₩34,448 | ₩34,488 | ₩34,347 | ₩34,407 | -0.12% | 186.3만 |
|---|
| 2026.09.08 | ₩34,501 | ₩34,515 | ₩34,441 | ₩34,448 | -0.16% | 171.9만 |
|---|
| 2026.09.04 | ₩34,515 | ₩34,542 | ₩34,488 | ₩34,501 | -0.04% | 134.2만 |
|---|
| 2026.09.03 | ₩34,542 | ₩34,568 | ₩34,475 | ₩34,501 | -0.12% | 124.2만 |
|---|
| 2026.09.02 | ₩34,448 | ₩34,468 | ₩34,407 | ₩34,448 | 0.00% | 99.6만 |
|---|
| 2026.09.01 | ₩34,461 | ₩34,542 | ₩34,421 | ₩34,448 | -0.04% | 190.2만 |
|---|
| 2026.08.31 | ₩34,542 | ₩34,555 | ₩34,501 | ₩34,555 | +0.04% | 103만 |
|---|
| 2026.08.28 | ₩34,796 | ₩34,857 | ₩34,676 | ₩34,676 | -0.35% | 142.6만 |
|---|
| 2026.08.27 | ₩34,823 | ₩34,846 | ₩34,774 | ₩34,810 | -0.04% | 92.1만 |
|---|
| 2026.08.26 | ₩34,810 | ₩34,823 | ₩34,783 | ₩34,810 | 0.00% | 72.6만 |
|---|
| 2026.08.25 | ₩34,783 | ₩34,877 | ₩34,783 | ₩34,877 | +0.27% | 65.6만 |
|---|
| 2026.08.24 | ₩34,676 | ₩34,743 | ₩34,676 | ₩34,702 | +0.08% | 101.7만 |
|---|
| 2026.08.21 | ₩34,676 | ₩34,676 | ₩34,622 | ₩34,649 | -0.08% | 76.7만 |
|---|
| 2026.08.20 | ₩34,689 | ₩34,743 | ₩34,669 | ₩34,702 | +0.04% | 152.2만 |
|---|
| 2026.08.19 | ₩34,796 | ₩34,850 | ₩34,723 | ₩34,810 | +0.04% | 135.6만 |
|---|
| 2026.08.18 | ₩34,582 | ₩34,676 | ₩34,568 | ₩34,649 | +0.19% | 103.4만 |
|---|
| 2026.08.17 | ₩34,662 | ₩34,689 | ₩34,609 | ₩34,622 | -0.12% | 73.6만 |
|---|
| 2026.08.14 | ₩34,756 | ₩34,776 | ₩34,662 | ₩34,689 | -0.19% | 100만 |
|---|
| 2026.08.13 | ₩34,770 | ₩34,850 | ₩34,756 | ₩34,796 | +0.08% | 164.1만 |
|---|
| 2026.08.12 | ₩34,729 | ₩34,729 | ₩34,662 | ₩34,676 | -0.15% | 79.4만 |
|---|
| 2026.08.11 | ₩34,662 | ₩34,682 | ₩34,639 | ₩34,662 | 0.00% | 2437.1만 |
|---|
| 2026.08.10 | ₩34,635 | ₩34,657 | ₩34,595 | ₩34,609 | -0.08% | 75.8만 |
|---|
| 2026.08.07 | ₩34,743 | ₩34,756 | ₩34,680 | ₩34,729 | -0.04% | 68.3만 |
|---|
| 2026.08.06 | ₩34,702 | ₩34,716 | ₩34,635 | ₩34,635 | -0.19% | 75.5만 |
|---|
| 2026.08.05 | ₩34,729 | ₩34,770 | ₩34,707 | ₩34,756 | +0.08% | 96.3만 |
|---|
| 2026.08.04 | ₩34,702 | ₩34,743 | ₩34,689 | ₩34,736 | +0.10% | 94.4만 |
|---|
| 2026.08.03 | ₩34,595 | ₩34,609 | ₩34,562 | ₩34,609 | +0.04% | 131.5만 |
|---|
| 2026.07.31 | ₩34,568 | ₩34,568 | ₩34,461 | ₩34,528 | -0.12% | 146.4만 |
|---|
| 2026.07.30 | ₩34,770 | ₩34,796 | ₩34,729 | ₩34,756 | -0.04% | 142.6만 |
|---|
| 2026.07.29 | ₩34,823 | ₩34,863 | ₩34,729 | ₩34,743 | -0.23% | 127만 |
|---|
| 2026.07.28 | ₩34,810 | ₩34,904 | ₩34,796 | ₩34,877 | +0.19% | 107.9만 |
|---|
| 2026.07.27 | ₩34,756 | ₩34,796 | ₩34,743 | ₩34,770 | +0.04% | 69.7만 |
|---|
| 2026.07.24 | ₩34,689 | ₩34,756 | ₩34,676 | ₩34,676 | -0.04% | 104.7만 |
|---|
| 2026.07.23 | ₩34,662 | ₩34,669 | ₩34,627 | ₩34,649 | -0.04% | 110.5만 |
|---|
| 2026.07.22 | ₩34,783 | ₩34,796 | ₩34,729 | ₩34,743 | -0.12% | 89만 |
|---|
| 2026.07.21 | ₩34,837 | ₩34,837 | ₩34,776 | ₩34,810 | -0.08% | 72.4만 |
|---|
| 2026.07.20 | ₩34,944 | ₩34,944 | ₩34,837 | ₩34,877 | -0.19% | 74만 |
|---|
| 2026.07.17 | ₩34,997 | ₩35,031 | ₩34,951 | ₩34,971 | -0.08% | 82.5만 |
|---|
| 2026.07.16 | ₩34,877 | ₩34,957 | ₩34,877 | ₩34,930 | +0.15% | 153.9만 |
|---|
| 2026.07.15 | ₩34,890 | ₩34,984 | ₩34,890 | ₩34,957 | +0.19% | 124.1만 |
|---|
| 2026.07.14 | ₩34,877 | ₩34,926 | ₩34,841 | ₩34,890 | +0.04% | 109.9만 |
|---|
| 2026.07.13 | ₩34,863 | ₩34,863 | ₩34,770 | ₩34,796 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩34,944 | ₩34,957 | ₩34,890 | ₩34,917 | -0.08% | 60.7만 |
|---|
| 2026.07.09 | ₩34,904 | ₩34,997 | ₩34,904 | ₩34,930 | +0.08% | 90.5만 |
|---|
| 2026.07.08 | ₩34,877 | ₩34,917 | ₩34,823 | ₩34,890 | +0.04% | 125.4만 |
|---|
| 2026.07.07 | ₩35,011 | ₩35,044 | ₩34,920 | ₩34,944 | -0.19% | 195.5만 |
|---|
| 2026.07.06 | ₩35,091 | ₩35,118 | ₩35,051 | ₩35,105 | +0.04% | 98.4만 |
|---|
| 2026.07.02 | ₩35,051 | ₩35,118 | ₩35,040 | ₩35,091 | +0.11% | 108.2만 |
|---|
| 2026.07.01 | ₩35,038 | ₩35,105 | ₩35,024 | ₩35,038 | 0.00% | 129.6만 |
|---|
| 2026.06.30 | ₩35,199 | ₩35,205 | ₩35,091 | ₩35,105 | -0.27% | 163.1만 |
|---|
| 2026.06.29 | ₩35,239 | ₩35,266 | ₩35,219 | ₩35,266 | +0.08% | 59.1만 |
|---|
| 2026.06.26 | ₩35,306 | ₩35,382 | ₩35,292 | ₩35,360 | +0.15% | 68.3만 |
|---|
| 2026.06.25 | ₩35,333 | ₩35,373 | ₩35,299 | ₩35,319 | -0.04% | 88만 |
|---|
| 2026.06.24 | ₩35,266 | ₩35,314 | ₩35,246 | ₩35,292 | +0.08% | 90.4만 |
|---|
| 2026.06.23 | ₩35,105 | ₩35,158 | ₩35,105 | ₩35,130 | +0.07% | 107.2만 |
|---|
| 2026.06.22 | ₩35,091 | ₩35,114 | ₩35,051 | ₩35,091 | 0.00% | 103.8만 |
|---|
| 2026.06.18 | ₩35,212 | ₩35,252 | ₩35,158 | ₩35,185 | -0.08% | 99.2만 |
|---|
| 2026.06.17 | ₩35,212 | ₩35,239 | ₩35,065 | ₩35,078 | -0.38% | 125.6만 |
|---|
| 2026.06.16 | ₩35,172 | ₩35,247 | ₩35,164 | ₩35,212 | +0.11% | 99만 |
|---|
| 2026.06.15 | ₩35,185 | ₩35,212 | ₩35,132 | ₩35,132 | -0.15% | 88.8만 |
|---|
| 2026.06.12 | ₩35,091 | ₩35,138 | ₩35,051 | ₩35,118 | +0.08% | 115.1만 |
|---|
| 2026.06.11 | ₩34,971 | ₩35,165 | ₩34,957 | ₩35,145 | +0.50% | 101.9만 |
|---|
| 2026.06.10 | ₩34,997 | ₩35,024 | ₩34,917 | ₩34,957 | -0.11% | 94만 |
|---|
| 2026.06.09 | ₩34,944 | ₩34,997 | ₩34,917 | ₩34,971 | +0.08% | 125.2만 |
|---|
| 2026.06.08 | ₩34,971 | ₩34,992 | ₩34,877 | ₩34,890 | -0.23% | 137.3만 |
|---|
| 2026.06.05 | ₩34,917 | ₩34,957 | ₩34,890 | ₩34,890 | -0.08% | 151.7만 |
|---|
| 2026.06.04 | ₩35,078 | ₩35,105 | ₩35,051 | ₩35,051 | -0.08% | 97만 |
|---|
| 2026.06.03 | ₩35,011 | ₩35,051 | ₩34,984 | ₩35,011 | 0.00% | 76.3만 |
|---|
| 2026.06.02 | ₩35,132 | ₩35,145 | ₩35,078 | ₩35,078 | -0.15% | 85만 |
|---|
| 2026.06.01 | ₩34,984 | ₩35,091 | ₩34,957 | ₩35,078 | +0.27% | 149만 |
|---|
| 2026.05.29 | ₩35,105 | ₩35,145 | ₩35,078 | ₩35,105 | 0.00% | 101.5만 |
|---|
| 2026.05.28 | ₩35,118 | ₩35,212 | ₩35,091 | ₩35,185 | +0.19% | 223.6만 |
|---|
| 2026.05.27 | ₩35,091 | ₩35,158 | ₩35,091 | ₩35,105 | +0.04% | 91.1만 |
|---|
| 2026.05.26 | ₩35,105 | ₩35,118 | ₩35,051 | ₩35,078 | -0.08% | 98.8만 |
|---|
| 2026.05.22 | ₩34,984 | ₩34,997 | ₩34,884 | ₩34,984 | 0.00% | 87.5만 |
|---|
| 2026.05.21 | ₩34,810 | ₩34,957 | ₩34,776 | ₩34,930 | +0.35% | 141만 |
|---|
| 2026.05.20 | ₩34,729 | ₩34,937 | ₩34,717 | ₩34,904 | +0.50% | 87.4만 |
|---|
| 2026.05.19 | ₩34,716 | ₩34,756 | ₩34,642 | ₩34,716 | 0.00% | 470.3만 |
|---|
| 2026.05.18 | ₩34,863 | ₩34,914 | ₩34,776 | ₩34,823 | -0.12% | 83만 |
|---|
| 2026.05.15 | ₩34,877 | ₩34,898 | ₩34,823 | ₩34,837 | -0.12% | 117.1만 |
|---|
| 2026.05.14 | ₩35,158 | ₩35,165 | ₩35,065 | ₩35,078 | -0.23% | 102.4만 |
|---|
| 2026.05.13 | ₩35,065 | ₩35,132 | ₩35,004 | ₩35,091 | +0.08% | 98.3만 |
|---|
| 2026.05.12 | ₩35,091 | ₩35,102 | ₩35,051 | ₩35,078 | -0.04% | 105.3만 |
|---|
| 2026.05.11 | ₩35,225 | ₩35,239 | ₩35,145 | ₩35,158 | -0.19% | 119.3만 |
|---|
| 2026.05.08 | ₩35,279 | ₩35,306 | ₩35,252 | ₩35,279 | 0.00% | 68.2만 |
|---|
| 2026.05.07 | ₩35,333 | ₩35,333 | ₩35,172 | ₩35,199 | -0.38% | 138.7만 |
|---|
| 2026.05.06 | ₩35,239 | ₩35,306 | ₩35,231 | ₩35,292 | +0.15% | 101.8만 |
|---|
| 2026.05.05 | ₩35,105 | ₩35,158 | ₩35,083 | ₩35,105 | 0.00% | 72.5만 |
|---|
| 2026.05.04 | ₩35,105 | ₩35,125 | ₩34,985 | ₩35,065 | -0.11% | 275.4만 |
|---|
| 2026.05.01 | ₩35,145 | ₩35,262 | ₩35,125 | ₩35,158 | +0.04% | 204.2만 |
|---|
| 2026.04.30 | ₩35,172 | ₩35,172 | ₩35,111 | ₩35,132 | -0.11% | 106.9만 |
|---|
| 2026.04.29 | ₩35,292 | ₩35,292 | ₩35,185 | ₩35,212 | -0.23% | 61.9만 |
|---|
| 2026.04.28 | ₩35,319 | ₩35,373 | ₩35,306 | ₩35,373 | +0.15% | 78.5만 |
|---|
| 2026.04.27 | ₩35,440 | ₩35,440 | ₩35,353 | ₩35,386 | -0.15% | 70.1만 |
|---|
| 2026.04.24 | ₩35,373 | ₩35,467 | ₩35,339 | ₩35,453 | +0.23% | 128만 |
|---|
| 2026.04.23 | ₩35,453 | ₩35,490 | ₩35,339 | ₩35,400 | -0.15% | 89만 |
|---|
| 2026.04.22 | ₩35,494 | ₩35,514 | ₩35,440 | ₩35,453 | -0.11% | 61만 |
|---|
| 2026.04.21 | ₩35,480 | ₩35,507 | ₩35,386 | ₩35,400 | -0.23% | 108.6만 |
|---|
| 2026.04.20 | ₩35,547 | ₩35,547 | ₩35,480 | ₩35,520 | -0.08% | 99.7만 |
|---|
| 2026.04.17 | ₩35,534 | ₩35,582 | ₩35,507 | ₩35,527 | -0.02% | 78.5만 |
|---|
| 2026.04.16 | ₩35,480 | ₩35,490 | ₩35,378 | ₩35,400 | -0.23% | 180.2만 |
|---|
| 2026.04.15 | ₩35,467 | ₩35,474 | ₩35,416 | ₩35,453 | -0.04% | 67.4만 |
|---|
| 2026.04.14 | ₩35,400 | ₩35,514 | ₩35,393 | ₩35,507 | +0.30% | 74.5만 |
|---|
| 2026.04.13 | ₩35,346 | ₩35,413 | ₩35,313 | ₩35,413 | +0.19% | 76.3만 |
|---|
| 2026.04.10 | ₩35,386 | ₩35,400 | ₩35,319 | ₩35,333 | -0.15% | 89만 |
|---|
| 2026.04.09 | ₩35,360 | ₩35,467 | ₩35,313 | ₩35,386 | +0.08% | 87.8만 |
|---|
| 2026.04.08 | ₩35,467 | ₩35,467 | ₩35,346 | ₩35,360 | -0.30% | 112.5만 |
|---|
| 2026.04.07 | ₩35,239 | ₩35,319 | ₩35,134 | ₩35,306 | +0.19% | 131.2만 |
|---|
| 2026.04.06 | ₩35,225 | ₩35,292 | ₩35,216 | ₩35,252 | +0.08% | 71.7만 |
|---|
| 2026.04.02 | ₩35,199 | ₩35,333 | ₩35,185 | ₩35,292 | +0.27% | 76.5만 |
|---|
| 2026.04.01 | ₩35,212 | ₩35,286 | ₩35,199 | ₩35,239 | +0.08% | 98.4만 |
|---|
| 2026.03.31 | ₩35,225 | ₩35,292 | ₩35,105 | ₩35,212 | -0.04% | 178.7만 |
|---|
| 2026.03.30 | ₩35,132 | ₩35,185 | ₩35,094 | ₩35,145 | +0.04% | 79.8만 |
|---|
| 2026.03.27 | ₩34,984 | ₩35,118 | ₩34,984 | ₩35,065 | +0.23% | 69.5만 |
|---|
| 2026.03.26 | ₩35,172 | ₩35,239 | ₩35,051 | ₩35,051 | -0.34% | 96.5만 |
|---|
| 2026.03.25 | ₩35,279 | ₩35,333 | ₩35,239 | ₩35,292 | +0.04% | 64.8만 |
|---|
| 2026.03.24 | ₩35,105 | ₩35,225 | ₩35,078 | ₩35,145 | +0.11% | 106.9만 |
|---|
| 2026.03.23 | ₩35,199 | ₩35,333 | ₩35,165 | ₩35,266 | +0.19% | 94.8만 |
|---|
| 2026.03.20 | ₩35,279 | ₩35,292 | ₩35,118 | ₩35,132 | -0.42% | 76.5만 |
|---|
| 2026.03.19 | ₩35,306 | ₩35,456 | ₩35,299 | ₩35,413 | +0.30% | 150.5만 |
|---|
| 2026.03.18 | ₩35,480 | ₩35,516 | ₩35,360 | ₩35,386 | -0.26% | 82.6만 |
|---|
| 2026.03.17 | ₩35,494 | ₩35,547 | ₩35,494 | ₩35,520 | +0.08% | 69.1만 |
|---|
| 2026.03.16 | ₩35,453 | ₩35,491 | ₩35,413 | ₩35,467 | +0.04% | 118.5만 |
|---|
| 2026.03.13 | ₩35,413 | ₩35,440 | ₩35,292 | ₩35,319 | -0.27% | 112.3만 |
|---|
| 2026.03.12 | ₩35,440 | ₩35,467 | ₩35,333 | ₩35,386 | -0.15% | 105.1만 |
|---|
| 2026.03.11 | ₩35,587 | ₩35,608 | ₩35,494 | ₩35,507 | -0.23% | 111.7만 |
|---|
| 2026.03.10 | ₩35,748 | ₩35,775 | ₩35,641 | ₩35,655 | -0.26% | 113.7만 |
|---|
| 2026.03.09 | ₩35,614 | ₩35,789 | ₩35,601 | ₩35,789 | +0.49% | 684.4만 |
|---|
| 2026.03.06 | ₩35,601 | ₩35,748 | ₩35,567 | ₩35,655 | +0.15% | 92.9만 |
|---|
| 2026.03.05 | ₩35,695 | ₩35,748 | ₩35,668 | ₩35,708 | +0.04% | 165.9만 |
|---|
| 2026.03.04 | ₩35,829 | ₩35,849 | ₩35,789 | ₩35,802 | -0.07% | 119.9만 |
|---|
| 2026.03.03 | ₩35,722 | ₩35,882 | ₩35,695 | ₩35,856 | +0.38% | 112.9만 |
|---|
| 2026.03.02 | ₩35,923 | ₩35,923 | ₩35,829 | ₩35,882 | -0.11% | 123.2만 |
|---|
| 2026.02.27 | ₩36,003 | ₩36,043 | ₩35,990 | ₩36,030 | +0.07% | 91.9만 |
|---|
| 2026.02.26 | ₩36,030 | ₩36,070 | ₩36,013 | ₩36,050 | +0.06% | 148.8만 |
|---|
| 2026.02.25 | ₩35,990 | ₩36,030 | ₩35,976 | ₩36,017 | +0.07% | 124.1만 |
|---|
| 2026.02.24 | ₩36,017 | ₩36,030 | ₩35,983 | ₩36,030 | +0.04% | 119.2만 |
|---|
| 2026.02.23 | ₩35,950 | ₩36,043 | ₩35,950 | ₩36,030 | +0.22% | 146.8만 |
|---|
| 2026.02.20 | ₩35,950 | ₩35,950 | ₩35,882 | ₩35,950 | 0.00% | 129.9만 |
|---|
| 2026.02.19 | ₩35,896 | ₩35,950 | ₩35,896 | ₩35,936 | +0.11% | 133.5만 |
|---|
| 2026.02.18 | ₩35,936 | ₩35,976 | ₩35,923 | ₩35,936 | 0.00% | 113.7만 |
|---|
| 2026.02.17 | ₩35,990 | ₩35,990 | ₩35,950 | ₩35,990 | 0.00% | 130.2만 |
|---|
| 2026.02.13 | ₩35,936 | ₩35,976 | ₩35,923 | ₩35,976 | +0.11% | 99.5만 |
|---|
| 2026.02.12 | ₩35,748 | ₩35,882 | ₩35,735 | ₩35,882 | +0.38% | 127.2만 |
|---|
| 2026.02.11 | ₩35,695 | ₩35,762 | ₩35,688 | ₩35,708 | +0.04% | 113.7만 |
|---|
| 2026.02.10 | ₩35,735 | ₩35,789 | ₩35,735 | ₩35,789 | +0.15% | 96.6만 |
|---|
| 2026.02.09 | ₩35,614 | ₩35,668 | ₩35,601 | ₩35,668 | +0.15% | 116만 |
|---|
| 2026.02.06 | ₩35,641 | ₩35,655 | ₩35,601 | ₩35,655 | +0.04% | 111.2만 |
|---|
| 2026.02.05 | ₩35,574 | ₩35,668 | ₩35,547 | ₩35,668 | +0.26% | 139.1만 |
|---|
| 2026.02.04 | ₩35,480 | ₩35,507 | ₩35,440 | ₩35,494 | +0.04% | 99만 |
|---|
| 2026.02.03 | ₩35,467 | ₩35,507 | ₩35,460 | ₩35,480 | +0.04% | 177.7만 |
|---|
| 2026.02.02 | ₩35,534 | ₩35,561 | ₩35,494 | ₩35,507 | -0.08% | 98.3만 |
|---|
| 2026.01.30 | ₩35,561 | ₩35,574 | ₩35,520 | ₩35,547 | -0.04% | 86.6만 |
|---|
| 2026.01.29 | ₩35,574 | ₩35,668 | ₩35,574 | ₩35,655 | +0.23% | 95.9만 |
|---|
| 2026.01.28 | ₩35,628 | ₩35,655 | ₩35,574 | ₩35,655 | +0.08% | 111만 |
|---|
| 2026.01.27 | ₩35,655 | ₩35,681 | ₩35,621 | ₩35,641 | -0.04% | 91.1만 |
|---|
| 2026.01.26 | ₩35,681 | ₩35,681 | ₩35,629 | ₩35,655 | -0.08% | 133.2만 |
|---|
| 2026.01.23 | ₩35,574 | ₩35,614 | ₩35,534 | ₩35,614 | +0.11% | 161.9만 |
|---|
| 2026.01.22 | ₩35,507 | ₩35,574 | ₩35,507 | ₩35,561 | +0.15% | 207.2만 |
|---|
| 2026.01.21 | ₩35,507 | ₩35,587 | ₩35,480 | ₩35,587 | +0.23% | 162.2만 |
|---|
| 2026.01.20 | ₩35,520 | ₩35,534 | ₩35,453 | ₩35,480 | -0.11% | 133만 |
|---|
| 2026.01.16 | ₩35,628 | ₩35,652 | ₩35,561 | ₩35,587 | -0.11% | 143.5만 |
|---|
| 2026.01.15 | ₩35,722 | ₩35,722 | ₩35,645 | ₩35,655 | -0.19% | 122.6만 |
|---|
| 2026.01.14 | ₩35,655 | ₩35,722 | ₩35,655 | ₩35,708 | +0.15% | 124.9만 |
|---|
| 2026.01.13 | ₩35,655 | ₩35,661 | ₩35,601 | ₩35,641 | -0.04% | 142.4만 |
|---|
| 2026.01.12 | ₩35,587 | ₩35,648 | ₩35,579 | ₩35,601 | +0.04% | 94.7만 |
|---|
| 2026.01.09 | ₩35,587 | ₩35,641 | ₩35,554 | ₩35,628 | +0.11% | 118만 |
|---|
| 2026.01.08 | ₩35,547 | ₩35,587 | ₩35,534 | ₩35,574 | +0.08% | 118.5만 |
|---|
| 2026.01.07 | ₩35,641 | ₩35,641 | ₩35,587 | ₩35,628 | -0.04% | 103.9만 |
|---|
| 2026.01.06 | ₩35,561 | ₩35,587 | ₩35,507 | ₩35,587 | +0.08% | 96.9만 |
|---|
| 2026.01.05 | ₩35,534 | ₩35,655 | ₩35,520 | ₩35,587 | +0.15% | 92만 |
|---|
| 2026.01.02 | ₩35,574 | ₩35,574 | ₩35,494 | ₩35,507 | -0.19% | 235.1만 |
|---|
| 2025.12.31 | ₩35,587 | ₩35,614 | ₩35,534 | ₩35,561 | -0.08% | 88.8만 |
|---|
| 2025.12.30 | ₩35,601 | ₩35,641 | ₩35,574 | ₩35,628 | +0.08% | 96.3만 |
|---|
| 2025.12.29 | ₩35,628 | ₩35,641 | ₩35,587 | ₩35,628 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩35,614 | ₩35,614 | ₩35,467 | ₩35,587 | -0.08% | 70.9만 |
|---|
| 2025.12.24 | ₩35,534 | ₩35,574 | ₩35,510 | ₩35,574 | +0.11% | 50.5만 |
|---|
| 2025.12.23 | ₩35,587 | ₩35,655 | ₩35,567 | ₩35,655 | +0.19% | 101.4만 |
|---|
| 2025.12.22 | ₩35,923 | ₩35,923 | ₩35,628 | ₩35,681 | -0.67% | 99.4만 |
|---|
| 2025.12.19 | ₩35,695 | ₩35,708 | ₩35,655 | ₩35,681 | -0.04% | 77.9만 |
|---|
| 2025.12.18 | ₩35,722 | ₩35,762 | ₩35,681 | ₩35,735 | +0.04% | 113.1만 |
|---|
| 2025.12.17 | ₩35,614 | ₩35,661 | ₩35,601 | ₩35,655 | +0.11% | 94.9만 |
|---|
| 2025.12.16 | ₩35,561 | ₩35,655 | ₩35,541 | ₩35,655 | +0.26% | 95만 |
|---|
| 2025.12.15 | ₩35,601 | ₩35,614 | ₩35,547 | ₩35,574 | -0.08% | 75.8만 |
|---|
| 2025.12.12 | ₩35,520 | ₩35,547 | ₩35,512 | ₩35,520 | 0.00% | 71.3만 |
|---|
| 2025.12.11 | ₩35,695 | ₩35,762 | ₩35,604 | ₩35,614 | -0.23% | 88.6만 |
|---|
| 2025.12.10 | ₩35,494 | ₩35,628 | ₩35,467 | ₩35,614 | +0.34% | 82.3만 |
|---|
| 2025.12.09 | ₩35,601 | ₩35,601 | ₩35,467 | ₩35,467 | -0.38% | 81.4만 |
|---|
| 2025.12.08 | ₩35,601 | ₩35,601 | ₩35,480 | ₩35,561 | -0.11% | 77.7만 |
|---|
| 2025.12.05 | ₩35,655 | ₩35,655 | ₩35,562 | ₩35,587 | -0.19% | 92.7만 |
|---|
| 2025.12.04 | ₩35,695 | ₩35,722 | ₩35,628 | ₩35,641 | -0.15% | 77.1만 |
|---|
| 2025.12.03 | ₩35,708 | ₩35,762 | ₩35,671 | ₩35,735 | +0.08% | 150.2만 |
|---|
| 2025.12.02 | ₩35,641 | ₩35,695 | ₩35,574 | ₩35,681 | +0.11% | 104.1만 |
|---|
| 2025.12.01 | ₩35,869 | ₩35,869 | ₩35,628 | ₩35,668 | -0.56% | 102.4만 |
|---|
| 2025.11.28 | ₩35,842 | ₩35,869 | ₩35,762 | ₩35,789 | -0.15% | 48.7만 |
|---|
| 2025.11.26 | ₩35,909 | ₩35,990 | ₩35,862 | ₩35,990 | +0.22% | 72.1만 |
|---|
| 2025.11.25 | ₩35,869 | ₩35,990 | ₩35,849 | ₩35,923 | +0.15% | 122.9만 |
|---|
| 2025.11.24 | ₩35,815 | ₩35,878 | ₩35,789 | ₩35,856 | +0.11% | 54.4만 |
|---|
| 2025.11.21 | ₩35,762 | ₩35,783 | ₩35,711 | ₩35,775 | +0.04% | 58.3만 |
|---|
| 2025.11.20 | ₩35,695 | ₩35,719 | ₩35,655 | ₩35,708 | +0.04% | 80.7만 |
|---|
| 2025.11.19 | ₩35,695 | ₩35,708 | ₩35,628 | ₩35,668 | -0.08% | 94.9만 |
|---|
| 2025.11.18 | ₩35,681 | ₩35,728 | ₩35,614 | ₩35,668 | -0.04% | 69.1만 |
|---|
| 2025.11.17 | ₩35,628 | ₩35,655 | ₩35,597 | ₩35,641 | +0.04% | 77.8만 |
|---|
| 2025.11.14 | ₩35,722 | ₩35,722 | ₩35,601 | ₩35,614 | -0.30% | 89.2만 |
|---|
| 2025.11.13 | ₩35,681 | ₩35,735 | ₩35,655 | ₩35,668 | -0.04% | 114.2만 |
|---|
| 2025.11.12 | ₩35,762 | ₩35,869 | ₩35,722 | ₩35,775 | +0.04% | 190만 |
|---|
| 2025.11.11 | ₩35,748 | ₩35,789 | ₩35,722 | ₩35,789 | +0.11% | 71.1만 |
|---|
| 2025.11.10 | ₩35,681 | ₩35,695 | ₩35,628 | ₩35,668 | -0.04% | 84.2만 |
|---|
| 2025.11.07 | ₩35,641 | ₩35,722 | ₩35,628 | ₩35,695 | +0.15% | 90.3만 |
|---|
| 2025.11.06 | ₩35,668 | ₩35,762 | ₩35,645 | ₩35,708 | +0.11% | 71.4만 |
|---|
| 2025.11.05 | ₩35,641 | ₩35,641 | ₩35,538 | ₩35,601 | -0.11% | 128.8만 |
|---|
| 2025.11.04 | ₩35,655 | ₩35,708 | ₩35,648 | ₩35,695 | +0.11% | 640.6만 |
|---|
| 2025.11.03 | ₩35,882 | ₩35,882 | ₩35,594 | ₩35,614 | -0.75% | 107.7만 |
|---|
| 2025.10.31 | ₩35,708 | ₩35,802 | ₩35,655 | ₩35,695 | -0.04% | 74.2만 |
|---|
| 2025.10.30 | ₩35,789 | ₩35,936 | ₩35,762 | ₩35,842 | +0.15% | 94.8만 |
|---|
| 2025.10.29 | ₩36,057 | ₩36,057 | ₩35,869 | ₩35,882 | -0.48% | 85.8만 |
|---|
| 2025.10.28 | ₩36,017 | ₩36,084 | ₩36,010 | ₩36,043 | +0.07% | 62.6만 |
|---|
| 2025.10.27 | ₩35,976 | ₩36,043 | ₩35,936 | ₩36,043 | +0.19% | 81.6만 |
|---|
| 2025.10.24 | ₩36,017 | ₩36,017 | ₩35,950 | ₩36,017 | 0.00% | 68.6만 |
|---|
| 2025.10.23 | ₩36,003 | ₩36,017 | ₩35,956 | ₩35,976 | -0.07% | 59.3만 |
|---|
| 2025.10.22 | ₩36,043 | ₩36,070 | ₩36,003 | ₩36,057 | +0.04% | 93.7만 |
|---|
| 2025.10.21 | ₩36,057 | ₩36,084 | ₩36,030 | ₩36,070 | +0.04% | 97.5만 |
|---|
| 2025.10.20 | ₩35,976 | ₩36,084 | ₩35,956 | ₩36,017 | +0.11% | 82.7만 |
|---|
| 2025.10.17 | ₩35,963 | ₩35,963 | ₩35,901 | ₩35,936 | -0.07% | 73만 |
|---|
| 2025.10.16 | ₩35,842 | ₩36,017 | ₩35,817 | ₩35,990 | +0.41% | 80.3만 |
|---|
| 2025.10.15 | ₩35,896 | ₩35,932 | ₩35,829 | ₩35,896 | 0.00% | 64.9만 |
|---|
| 2025.10.14 | ₩35,789 | ₩36,017 | ₩35,789 | ₩35,856 | +0.19% | 51.5만 |
|---|
| 2025.10.13 | ₩35,802 | ₩35,963 | ₩35,754 | ₩35,856 | +0.15% | 51.1만 |
|---|
| 2025.10.10 | ₩35,735 | ₩35,802 | ₩35,701 | ₩35,789 | +0.15% | 119.6만 |
|---|