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 | ₩33,552 | ₩33,640 | ₩33,539 | ₩33,619 | +0.20% | 164.6만 |
| 2026.10.08 | ₩33,472 | ₩33,633 | ₩33,452 | ₩33,633 | +0.48% | 125.6만 |
| 2026.10.07 | ₩33,351 | ₩33,548 | ₩33,338 | ₩33,526 | +0.52% | 303.8만 |
| 2026.10.06 | ₩33,499 | ₩33,566 | ₩33,463 | ₩33,512 | +0.04% | 239.1만 |
| 2026.10.05 | ₩33,445 | ₩33,492 | ₩33,369 | ₩33,432 | -0.04% | 173만 |
| 2026.10.02 | ₩33,633 | ₩33,666 | ₩33,445 | ₩33,459 | -0.52% | 172.8만 |
| 2026.10.01 | ₩33,418 | ₩33,619 | ₩33,358 | ₩33,579 | +0.48% | 207.6만 |
| 2026.09.30 | ₩33,552 | ₩33,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,512 |
| -0.12% |
| 169만 |
| 2026.09.29 | ₩33,539 | ₩33,552 | ₩33,425 | ₩33,526 | -0.04% | 167.8만 |
|---|
| 2026.09.28 | ₩33,713 | ₩33,727 | ₩33,619 | ₩33,673 | -0.12% | 123만 |
|---|
| 2026.09.25 | ₩33,807 | ₩33,874 | ₩33,713 | ₩33,874 | +0.20% | 100.8만 |
|---|
| 2026.09.24 | ₩33,995 | ₩34,009 | ₩33,760 | ₩33,767 | -0.67% | 164.3만 |
|---|
| 2026.09.23 | ₩34,196 | ₩34,196 | ₩33,874 | ₩33,955 | -0.71% | 118.2만 |
|---|
| 2026.09.22 | ₩34,263 | ₩34,277 | ₩34,190 | ₩34,250 | -0.04% | 92.7만 |
|---|
| 2026.09.21 | ₩34,263 | ₩34,263 | ₩34,210 | ₩34,250 | -0.04% | 84.9만 |
|---|
| 2026.09.18 | ₩34,196 | ₩34,196 | ₩34,129 | ₩34,143 | -0.16% | 127.5만 |
|---|
| 2026.09.17 | ₩34,250 | ₩34,277 | ₩34,211 | ₩34,277 | +0.08% | 179.7만 |
|---|
| 2026.09.16 | ₩34,183 | ₩34,250 | ₩34,096 | ₩34,116 | -0.20% | 89.3만 |
|---|
| 2026.09.15 | ₩34,116 | ₩34,143 | ₩34,076 | ₩34,129 | +0.04% | 92.8만 |
|---|
| 2026.09.14 | ₩34,129 | ₩34,231 | ₩34,082 | ₩34,143 | +0.04% | 108.4만 |
|---|
| 2026.09.11 | ₩34,250 | ₩34,263 | ₩34,143 | ₩34,156 | -0.27% | 112.7만 |
|---|
| 2026.09.10 | ₩34,277 | ₩34,290 | ₩34,170 | ₩34,170 | -0.31% | 107만 |
|---|
| 2026.09.09 | ₩34,465 | ₩34,505 | ₩34,364 | ₩34,424 | -0.12% | 186.3만 |
|---|
| 2026.09.08 | ₩34,518 | ₩34,532 | ₩34,458 | ₩34,465 | -0.16% | 171.9만 |
|---|
| 2026.09.04 | ₩34,532 | ₩34,559 | ₩34,505 | ₩34,518 | -0.04% | 134.2만 |
|---|
| 2026.09.03 | ₩34,559 | ₩34,585 | ₩34,492 | ₩34,518 | -0.12% | 124.2만 |
|---|
| 2026.09.02 | ₩34,465 | ₩34,485 | ₩34,424 | ₩34,465 | 0.00% | 99.6만 |
|---|
| 2026.09.01 | ₩34,478 | ₩34,559 | ₩34,438 | ₩34,465 | -0.04% | 190.2만 |
|---|
| 2026.08.31 | ₩34,559 | ₩34,572 | ₩34,518 | ₩34,572 | +0.04% | 103만 |
|---|
| 2026.08.28 | ₩34,813 | ₩34,874 | ₩34,693 | ₩34,693 | -0.35% | 142.6만 |
|---|
| 2026.08.27 | ₩34,840 | ₩34,863 | ₩34,791 | ₩34,827 | -0.04% | 92.1만 |
|---|
| 2026.08.26 | ₩34,827 | ₩34,840 | ₩34,800 | ₩34,827 | 0.00% | 72.6만 |
|---|
| 2026.08.25 | ₩34,800 | ₩34,894 | ₩34,800 | ₩34,894 | +0.27% | 65.6만 |
|---|
| 2026.08.24 | ₩34,693 | ₩34,760 | ₩34,693 | ₩34,720 | +0.08% | 101.7만 |
|---|
| 2026.08.21 | ₩34,693 | ₩34,693 | ₩34,639 | ₩34,666 | -0.08% | 76.7만 |
|---|
| 2026.08.20 | ₩34,706 | ₩34,760 | ₩34,686 | ₩34,720 | +0.04% | 152.2만 |
|---|
| 2026.08.19 | ₩34,813 | ₩34,867 | ₩34,740 | ₩34,827 | +0.04% | 135.6만 |
|---|
| 2026.08.18 | ₩34,599 | ₩34,693 | ₩34,585 | ₩34,666 | +0.19% | 103.4만 |
|---|
| 2026.08.17 | ₩34,679 | ₩34,706 | ₩34,626 | ₩34,639 | -0.12% | 73.6만 |
|---|
| 2026.08.14 | ₩34,773 | ₩34,793 | ₩34,679 | ₩34,706 | -0.19% | 100만 |
|---|
| 2026.08.13 | ₩34,787 | ₩34,867 | ₩34,773 | ₩34,813 | +0.08% | 164.1만 |
|---|
| 2026.08.12 | ₩34,746 | ₩34,746 | ₩34,679 | ₩34,693 | -0.15% | 79.4만 |
|---|
| 2026.08.11 | ₩34,679 | ₩34,699 | ₩34,657 | ₩34,679 | 0.00% | 2437.1만 |
|---|
| 2026.08.10 | ₩34,652 | ₩34,674 | ₩34,612 | ₩34,626 | -0.08% | 75.8만 |
|---|
| 2026.08.07 | ₩34,760 | ₩34,773 | ₩34,697 | ₩34,746 | -0.04% | 68.3만 |
|---|
| 2026.08.06 | ₩34,720 | ₩34,733 | ₩34,652 | ₩34,652 | -0.19% | 75.5만 |
|---|
| 2026.08.05 | ₩34,746 | ₩34,787 | ₩34,724 | ₩34,773 | +0.08% | 96.3만 |
|---|
| 2026.08.04 | ₩34,720 | ₩34,760 | ₩34,706 | ₩34,753 | +0.10% | 94.4만 |
|---|
| 2026.08.03 | ₩34,612 | ₩34,626 | ₩34,579 | ₩34,626 | +0.04% | 131.5만 |
|---|
| 2026.07.31 | ₩34,585 | ₩34,585 | ₩34,478 | ₩34,545 | -0.12% | 146.4만 |
|---|
| 2026.07.30 | ₩34,787 | ₩34,813 | ₩34,746 | ₩34,773 | -0.04% | 142.6만 |
|---|
| 2026.07.29 | ₩34,840 | ₩34,881 | ₩34,746 | ₩34,760 | -0.23% | 127만 |
|---|
| 2026.07.28 | ₩34,827 | ₩34,921 | ₩34,813 | ₩34,894 | +0.19% | 107.9만 |
|---|
| 2026.07.27 | ₩34,773 | ₩34,813 | ₩34,760 | ₩34,787 | +0.04% | 69.7만 |
|---|
| 2026.07.24 | ₩34,706 | ₩34,773 | ₩34,693 | ₩34,693 | -0.04% | 104.7만 |
|---|
| 2026.07.23 | ₩34,679 | ₩34,686 | ₩34,644 | ₩34,666 | -0.04% | 110.5만 |
|---|
| 2026.07.22 | ₩34,800 | ₩34,813 | ₩34,746 | ₩34,760 | -0.12% | 89만 |
|---|
| 2026.07.21 | ₩34,854 | ₩34,854 | ₩34,793 | ₩34,827 | -0.08% | 72.4만 |
|---|
| 2026.07.20 | ₩34,961 | ₩34,961 | ₩34,854 | ₩34,894 | -0.19% | 74만 |
|---|
| 2026.07.17 | ₩35,015 | ₩35,048 | ₩34,968 | ₩34,988 | -0.08% | 82.5만 |
|---|
| 2026.07.16 | ₩34,894 | ₩34,974 | ₩34,894 | ₩34,948 | +0.15% | 153.9만 |
|---|
| 2026.07.15 | ₩34,907 | ₩35,001 | ₩34,907 | ₩34,974 | +0.19% | 124.1만 |
|---|
| 2026.07.14 | ₩34,894 | ₩34,944 | ₩34,858 | ₩34,907 | +0.04% | 109.9만 |
|---|
| 2026.07.13 | ₩34,881 | ₩34,881 | ₩34,787 | ₩34,813 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩34,961 | ₩34,974 | ₩34,907 | ₩34,934 | -0.08% | 60.7만 |
|---|
| 2026.07.09 | ₩34,921 | ₩35,015 | ₩34,921 | ₩34,948 | +0.08% | 90.5만 |
|---|
| 2026.07.08 | ₩34,894 | ₩34,934 | ₩34,840 | ₩34,907 | +0.04% | 125.4만 |
|---|
| 2026.07.07 | ₩35,028 | ₩35,062 | ₩34,937 | ₩34,961 | -0.19% | 195.5만 |
|---|
| 2026.07.06 | ₩35,109 | ₩35,135 | ₩35,068 | ₩35,122 | +0.04% | 98.4만 |
|---|
| 2026.07.02 | ₩35,068 | ₩35,135 | ₩35,058 | ₩35,109 | +0.11% | 108.2만 |
|---|
| 2026.07.01 | ₩35,055 | ₩35,122 | ₩35,042 | ₩35,055 | 0.00% | 129.6만 |
|---|
| 2026.06.30 | ₩35,216 | ₩35,223 | ₩35,109 | ₩35,122 | -0.27% | 163.1만 |
|---|
| 2026.06.29 | ₩35,256 | ₩35,283 | ₩35,236 | ₩35,283 | +0.08% | 59.1만 |
|---|
| 2026.06.26 | ₩35,323 | ₩35,400 | ₩35,310 | ₩35,377 | +0.15% | 68.3만 |
|---|
| 2026.06.25 | ₩35,350 | ₩35,390 | ₩35,317 | ₩35,337 | -0.04% | 88만 |
|---|
| 2026.06.24 | ₩35,283 | ₩35,331 | ₩35,263 | ₩35,310 | +0.08% | 90.4만 |
|---|
| 2026.06.23 | ₩35,122 | ₩35,176 | ₩35,122 | ₩35,148 | +0.07% | 107.2만 |
|---|
| 2026.06.22 | ₩35,109 | ₩35,131 | ₩35,068 | ₩35,109 | 0.00% | 103.8만 |
|---|
| 2026.06.18 | ₩35,229 | ₩35,270 | ₩35,176 | ₩35,203 | -0.08% | 99.2만 |
|---|
| 2026.06.17 | ₩35,229 | ₩35,256 | ₩35,082 | ₩35,095 | -0.38% | 125.6만 |
|---|
| 2026.06.16 | ₩35,189 | ₩35,264 | ₩35,181 | ₩35,229 | +0.11% | 99만 |
|---|
| 2026.06.15 | ₩35,203 | ₩35,229 | ₩35,149 | ₩35,149 | -0.15% | 88.8만 |
|---|
| 2026.06.12 | ₩35,109 | ₩35,156 | ₩35,068 | ₩35,135 | +0.08% | 115.1만 |
|---|
| 2026.06.11 | ₩34,988 | ₩35,182 | ₩34,974 | ₩35,162 | +0.50% | 101.9만 |
|---|
| 2026.06.10 | ₩35,015 | ₩35,042 | ₩34,934 | ₩34,974 | -0.11% | 94만 |
|---|
| 2026.06.09 | ₩34,961 | ₩35,015 | ₩34,934 | ₩34,988 | +0.08% | 125.2만 |
|---|
| 2026.06.08 | ₩34,988 | ₩35,009 | ₩34,894 | ₩34,907 | -0.23% | 137.3만 |
|---|
| 2026.06.05 | ₩34,934 | ₩34,974 | ₩34,907 | ₩34,907 | -0.08% | 151.7만 |
|---|
| 2026.06.04 | ₩35,095 | ₩35,122 | ₩35,068 | ₩35,068 | -0.08% | 97만 |
|---|
| 2026.06.03 | ₩35,028 | ₩35,068 | ₩35,001 | ₩35,028 | 0.00% | 76.3만 |
|---|
| 2026.06.02 | ₩35,149 | ₩35,162 | ₩35,095 | ₩35,095 | -0.15% | 85만 |
|---|
| 2026.06.01 | ₩35,001 | ₩35,109 | ₩34,974 | ₩35,095 | +0.27% | 149만 |
|---|
| 2026.05.29 | ₩35,122 | ₩35,162 | ₩35,095 | ₩35,122 | 0.00% | 101.5만 |
|---|
| 2026.05.28 | ₩35,135 | ₩35,229 | ₩35,109 | ₩35,203 | +0.19% | 223.6만 |
|---|
| 2026.05.27 | ₩35,109 | ₩35,176 | ₩35,109 | ₩35,122 | +0.04% | 91.1만 |
|---|
| 2026.05.26 | ₩35,122 | ₩35,135 | ₩35,068 | ₩35,095 | -0.08% | 98.8만 |
|---|
| 2026.05.22 | ₩35,001 | ₩35,015 | ₩34,901 | ₩35,001 | 0.00% | 87.5만 |
|---|
| 2026.05.21 | ₩34,827 | ₩34,974 | ₩34,793 | ₩34,948 | +0.35% | 141만 |
|---|
| 2026.05.20 | ₩34,746 | ₩34,954 | ₩34,734 | ₩34,921 | +0.50% | 87.4만 |
|---|
| 2026.05.19 | ₩34,733 | ₩34,773 | ₩34,659 | ₩34,733 | 0.00% | 470.3만 |
|---|
| 2026.05.18 | ₩34,881 | ₩34,932 | ₩34,793 | ₩34,840 | -0.12% | 83만 |
|---|
| 2026.05.15 | ₩34,894 | ₩34,915 | ₩34,840 | ₩34,854 | -0.12% | 117.1만 |
|---|
| 2026.05.14 | ₩35,176 | ₩35,182 | ₩35,082 | ₩35,095 | -0.23% | 102.4만 |
|---|
| 2026.05.13 | ₩35,082 | ₩35,149 | ₩35,021 | ₩35,109 | +0.08% | 98.3만 |
|---|
| 2026.05.12 | ₩35,109 | ₩35,119 | ₩35,068 | ₩35,095 | -0.04% | 105.3만 |
|---|
| 2026.05.11 | ₩35,243 | ₩35,256 | ₩35,162 | ₩35,176 | -0.19% | 119.3만 |
|---|
| 2026.05.08 | ₩35,296 | ₩35,323 | ₩35,270 | ₩35,296 | 0.00% | 68.2만 |
|---|
| 2026.05.07 | ₩35,350 | ₩35,350 | ₩35,189 | ₩35,216 | -0.38% | 138.7만 |
|---|
| 2026.05.06 | ₩35,256 | ₩35,323 | ₩35,248 | ₩35,310 | +0.15% | 101.8만 |
|---|
| 2026.05.05 | ₩35,122 | ₩35,176 | ₩35,101 | ₩35,122 | 0.00% | 72.5만 |
|---|
| 2026.05.04 | ₩35,122 | ₩35,142 | ₩35,003 | ₩35,082 | -0.11% | 275.4만 |
|---|
| 2026.05.01 | ₩35,162 | ₩35,279 | ₩35,142 | ₩35,176 | +0.04% | 204.2만 |
|---|
| 2026.04.30 | ₩35,189 | ₩35,189 | ₩35,129 | ₩35,149 | -0.11% | 106.9만 |
|---|
| 2026.04.29 | ₩35,310 | ₩35,310 | ₩35,203 | ₩35,229 | -0.23% | 61.9만 |
|---|
| 2026.04.28 | ₩35,337 | ₩35,390 | ₩35,323 | ₩35,390 | +0.15% | 78.5만 |
|---|
| 2026.04.27 | ₩35,457 | ₩35,457 | ₩35,370 | ₩35,404 | -0.15% | 70.1만 |
|---|
| 2026.04.24 | ₩35,390 | ₩35,484 | ₩35,357 | ₩35,471 | +0.23% | 128만 |
|---|
| 2026.04.23 | ₩35,471 | ₩35,507 | ₩35,357 | ₩35,417 | -0.15% | 89만 |
|---|
| 2026.04.22 | ₩35,511 | ₩35,531 | ₩35,457 | ₩35,471 | -0.11% | 61만 |
|---|
| 2026.04.21 | ₩35,498 | ₩35,525 | ₩35,404 | ₩35,417 | -0.23% | 108.6만 |
|---|
| 2026.04.20 | ₩35,565 | ₩35,565 | ₩35,498 | ₩35,538 | -0.08% | 99.7만 |
|---|
| 2026.04.17 | ₩35,551 | ₩35,600 | ₩35,525 | ₩35,545 | -0.02% | 78.5만 |
|---|
| 2026.04.16 | ₩35,498 | ₩35,507 | ₩35,396 | ₩35,417 | -0.23% | 180.2만 |
|---|
| 2026.04.15 | ₩35,484 | ₩35,491 | ₩35,433 | ₩35,471 | -0.04% | 67.4만 |
|---|
| 2026.04.14 | ₩35,417 | ₩35,531 | ₩35,410 | ₩35,525 | +0.30% | 74.5만 |
|---|
| 2026.04.13 | ₩35,364 | ₩35,431 | ₩35,330 | ₩35,431 | +0.19% | 76.3만 |
|---|
| 2026.04.10 | ₩35,404 | ₩35,417 | ₩35,337 | ₩35,350 | -0.15% | 89만 |
|---|
| 2026.04.09 | ₩35,377 | ₩35,484 | ₩35,330 | ₩35,404 | +0.08% | 87.8만 |
|---|
| 2026.04.08 | ₩35,484 | ₩35,484 | ₩35,364 | ₩35,377 | -0.30% | 112.5만 |
|---|
| 2026.04.07 | ₩35,256 | ₩35,337 | ₩35,152 | ₩35,323 | +0.19% | 131.2만 |
|---|
| 2026.04.06 | ₩35,243 | ₩35,310 | ₩35,233 | ₩35,270 | +0.08% | 71.7만 |
|---|
| 2026.04.02 | ₩35,216 | ₩35,350 | ₩35,203 | ₩35,310 | +0.27% | 76.5만 |
|---|
| 2026.04.01 | ₩35,229 | ₩35,303 | ₩35,216 | ₩35,256 | +0.08% | 98.4만 |
|---|
| 2026.03.31 | ₩35,243 | ₩35,310 | ₩35,122 | ₩35,229 | -0.04% | 178.7만 |
|---|
| 2026.03.30 | ₩35,149 | ₩35,203 | ₩35,111 | ₩35,162 | +0.04% | 79.8만 |
|---|
| 2026.03.27 | ₩35,001 | ₩35,135 | ₩35,001 | ₩35,082 | +0.23% | 69.5만 |
|---|
| 2026.03.26 | ₩35,189 | ₩35,256 | ₩35,068 | ₩35,068 | -0.34% | 96.5만 |
|---|
| 2026.03.25 | ₩35,296 | ₩35,350 | ₩35,256 | ₩35,310 | +0.04% | 64.8만 |
|---|
| 2026.03.24 | ₩35,122 | ₩35,243 | ₩35,095 | ₩35,162 | +0.11% | 106.9만 |
|---|
| 2026.03.23 | ₩35,216 | ₩35,350 | ₩35,182 | ₩35,283 | +0.19% | 94.8만 |
|---|
| 2026.03.20 | ₩35,296 | ₩35,310 | ₩35,135 | ₩35,149 | -0.42% | 76.5만 |
|---|
| 2026.03.19 | ₩35,323 | ₩35,474 | ₩35,317 | ₩35,431 | +0.30% | 150.5만 |
|---|
| 2026.03.18 | ₩35,498 | ₩35,534 | ₩35,377 | ₩35,404 | -0.26% | 82.6만 |
|---|
| 2026.03.17 | ₩35,511 | ₩35,565 | ₩35,511 | ₩35,538 | +0.08% | 69.1만 |
|---|
| 2026.03.16 | ₩35,471 | ₩35,508 | ₩35,431 | ₩35,484 | +0.04% | 118.5만 |
|---|
| 2026.03.13 | ₩35,431 | ₩35,457 | ₩35,310 | ₩35,337 | -0.27% | 112.3만 |
|---|
| 2026.03.12 | ₩35,457 | ₩35,484 | ₩35,350 | ₩35,404 | -0.15% | 105.1만 |
|---|
| 2026.03.11 | ₩35,605 | ₩35,625 | ₩35,511 | ₩35,525 | -0.23% | 111.7만 |
|---|
| 2026.03.10 | ₩35,766 | ₩35,793 | ₩35,659 | ₩35,672 | -0.26% | 113.7만 |
|---|
| 2026.03.09 | ₩35,632 | ₩35,806 | ₩35,618 | ₩35,806 | +0.49% | 684.4만 |
|---|
| 2026.03.06 | ₩35,618 | ₩35,766 | ₩35,585 | ₩35,672 | +0.15% | 92.9만 |
|---|
| 2026.03.05 | ₩35,712 | ₩35,766 | ₩35,685 | ₩35,726 | +0.04% | 165.9만 |
|---|
| 2026.03.04 | ₩35,846 | ₩35,867 | ₩35,806 | ₩35,820 | -0.07% | 119.9만 |
|---|
| 2026.03.03 | ₩35,739 | ₩35,900 | ₩35,712 | ₩35,873 | +0.38% | 112.9만 |
|---|
| 2026.03.02 | ₩35,940 | ₩35,940 | ₩35,846 | ₩35,900 | -0.11% | 123.2만 |
|---|
| 2026.02.27 | ₩36,021 | ₩36,061 | ₩36,007 | ₩36,048 | +0.07% | 91.9만 |
|---|
| 2026.02.26 | ₩36,048 | ₩36,088 | ₩36,030 | ₩36,068 | +0.06% | 148.8만 |
|---|
| 2026.02.25 | ₩36,007 | ₩36,048 | ₩35,994 | ₩36,034 | +0.07% | 124.1만 |
|---|
| 2026.02.24 | ₩36,034 | ₩36,048 | ₩36,001 | ₩36,048 | +0.04% | 119.2만 |
|---|
| 2026.02.23 | ₩35,967 | ₩36,061 | ₩35,967 | ₩36,048 | +0.22% | 146.8만 |
|---|
| 2026.02.20 | ₩35,967 | ₩35,967 | ₩35,900 | ₩35,967 | 0.00% | 129.9만 |
|---|
| 2026.02.19 | ₩35,914 | ₩35,967 | ₩35,914 | ₩35,954 | +0.11% | 133.5만 |
|---|
| 2026.02.18 | ₩35,954 | ₩35,994 | ₩35,940 | ₩35,954 | 0.00% | 113.7만 |
|---|
| 2026.02.17 | ₩36,007 | ₩36,007 | ₩35,967 | ₩36,007 | 0.00% | 130.2만 |
|---|
| 2026.02.13 | ₩35,954 | ₩35,994 | ₩35,940 | ₩35,994 | +0.11% | 99.5만 |
|---|
| 2026.02.12 | ₩35,766 | ₩35,900 | ₩35,753 | ₩35,900 | +0.38% | 127.2만 |
|---|
| 2026.02.11 | ₩35,712 | ₩35,779 | ₩35,706 | ₩35,726 | +0.04% | 113.7만 |
|---|
| 2026.02.10 | ₩35,753 | ₩35,806 | ₩35,753 | ₩35,806 | +0.15% | 96.6만 |
|---|
| 2026.02.09 | ₩35,632 | ₩35,685 | ₩35,618 | ₩35,685 | +0.15% | 116만 |
|---|
| 2026.02.06 | ₩35,659 | ₩35,672 | ₩35,618 | ₩35,672 | +0.04% | 111.2만 |
|---|
| 2026.02.05 | ₩35,592 | ₩35,685 | ₩35,565 | ₩35,685 | +0.26% | 139.1만 |
|---|
| 2026.02.04 | ₩35,498 | ₩35,525 | ₩35,457 | ₩35,511 | +0.04% | 99만 |
|---|
| 2026.02.03 | ₩35,484 | ₩35,525 | ₩35,478 | ₩35,498 | +0.04% | 177.7만 |
|---|
| 2026.02.02 | ₩35,551 | ₩35,578 | ₩35,511 | ₩35,525 | -0.08% | 98.3만 |
|---|
| 2026.01.30 | ₩35,578 | ₩35,592 | ₩35,538 | ₩35,565 | -0.04% | 86.6만 |
|---|
| 2026.01.29 | ₩35,592 | ₩35,685 | ₩35,592 | ₩35,672 | +0.23% | 95.9만 |
|---|
| 2026.01.28 | ₩35,645 | ₩35,672 | ₩35,592 | ₩35,672 | +0.08% | 111만 |
|---|
| 2026.01.27 | ₩35,672 | ₩35,699 | ₩35,639 | ₩35,659 | -0.04% | 91.1만 |
|---|
| 2026.01.26 | ₩35,699 | ₩35,699 | ₩35,647 | ₩35,672 | -0.08% | 133.2만 |
|---|
| 2026.01.23 | ₩35,592 | ₩35,632 | ₩35,551 | ₩35,632 | +0.11% | 161.9만 |
|---|
| 2026.01.22 | ₩35,525 | ₩35,592 | ₩35,525 | ₩35,578 | +0.15% | 207.2만 |
|---|
| 2026.01.21 | ₩35,525 | ₩35,605 | ₩35,498 | ₩35,605 | +0.23% | 162.2만 |
|---|
| 2026.01.20 | ₩35,538 | ₩35,551 | ₩35,471 | ₩35,498 | -0.11% | 133만 |
|---|
| 2026.01.16 | ₩35,645 | ₩35,669 | ₩35,578 | ₩35,605 | -0.11% | 143.5만 |
|---|
| 2026.01.15 | ₩35,739 | ₩35,739 | ₩35,663 | ₩35,672 | -0.19% | 122.6만 |
|---|
| 2026.01.14 | ₩35,672 | ₩35,739 | ₩35,672 | ₩35,726 | +0.15% | 124.9만 |
|---|
| 2026.01.13 | ₩35,672 | ₩35,679 | ₩35,618 | ₩35,659 | -0.04% | 142.4만 |
|---|
| 2026.01.12 | ₩35,605 | ₩35,665 | ₩35,597 | ₩35,618 | +0.04% | 94.7만 |
|---|
| 2026.01.09 | ₩35,605 | ₩35,659 | ₩35,571 | ₩35,645 | +0.11% | 118만 |
|---|
| 2026.01.08 | ₩35,565 | ₩35,605 | ₩35,551 | ₩35,592 | +0.08% | 118.5만 |
|---|
| 2026.01.07 | ₩35,659 | ₩35,659 | ₩35,605 | ₩35,645 | -0.04% | 103.9만 |
|---|
| 2026.01.06 | ₩35,578 | ₩35,605 | ₩35,525 | ₩35,605 | +0.08% | 96.9만 |
|---|
| 2026.01.05 | ₩35,551 | ₩35,672 | ₩35,538 | ₩35,605 | +0.15% | 92만 |
|---|
| 2026.01.02 | ₩35,592 | ₩35,592 | ₩35,511 | ₩35,525 | -0.19% | 235.1만 |
|---|
| 2025.12.31 | ₩35,605 | ₩35,632 | ₩35,551 | ₩35,578 | -0.08% | 88.8만 |
|---|
| 2025.12.30 | ₩35,618 | ₩35,659 | ₩35,592 | ₩35,645 | +0.08% | 96.3만 |
|---|
| 2025.12.29 | ₩35,645 | ₩35,659 | ₩35,605 | ₩35,645 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩35,632 | ₩35,632 | ₩35,484 | ₩35,605 | -0.08% | 70.9만 |
|---|
| 2025.12.24 | ₩35,551 | ₩35,592 | ₩35,527 | ₩35,592 | +0.11% | 50.5만 |
|---|
| 2025.12.23 | ₩35,605 | ₩35,672 | ₩35,585 | ₩35,672 | +0.19% | 101.4만 |
|---|
| 2025.12.22 | ₩35,940 | ₩35,940 | ₩35,645 | ₩35,699 | -0.67% | 99.4만 |
|---|
| 2025.12.19 | ₩35,712 | ₩35,726 | ₩35,672 | ₩35,699 | -0.04% | 77.9만 |
|---|
| 2025.12.18 | ₩35,739 | ₩35,779 | ₩35,699 | ₩35,753 | +0.04% | 113.1만 |
|---|
| 2025.12.17 | ₩35,632 | ₩35,679 | ₩35,618 | ₩35,672 | +0.11% | 94.9만 |
|---|
| 2025.12.16 | ₩35,578 | ₩35,672 | ₩35,558 | ₩35,672 | +0.26% | 95만 |
|---|
| 2025.12.15 | ₩35,618 | ₩35,632 | ₩35,565 | ₩35,592 | -0.08% | 75.8만 |
|---|
| 2025.12.12 | ₩35,538 | ₩35,565 | ₩35,530 | ₩35,538 | 0.00% | 71.3만 |
|---|
| 2025.12.11 | ₩35,712 | ₩35,779 | ₩35,621 | ₩35,632 | -0.23% | 88.6만 |
|---|
| 2025.12.10 | ₩35,511 | ₩35,645 | ₩35,484 | ₩35,632 | +0.34% | 82.3만 |
|---|
| 2025.12.09 | ₩35,618 | ₩35,618 | ₩35,484 | ₩35,484 | -0.38% | 81.4만 |
|---|
| 2025.12.08 | ₩35,618 | ₩35,618 | ₩35,498 | ₩35,578 | -0.11% | 77.7만 |
|---|
| 2025.12.05 | ₩35,672 | ₩35,672 | ₩35,580 | ₩35,605 | -0.19% | 92.7만 |
|---|
| 2025.12.04 | ₩35,712 | ₩35,739 | ₩35,645 | ₩35,659 | -0.15% | 77.1만 |
|---|
| 2025.12.03 | ₩35,726 | ₩35,779 | ₩35,688 | ₩35,753 | +0.08% | 150.2만 |
|---|
| 2025.12.02 | ₩35,659 | ₩35,712 | ₩35,592 | ₩35,699 | +0.11% | 104.1만 |
|---|
| 2025.12.01 | ₩35,887 | ₩35,887 | ₩35,645 | ₩35,685 | -0.56% | 102.4만 |
|---|
| 2025.11.28 | ₩35,860 | ₩35,887 | ₩35,779 | ₩35,806 | -0.15% | 48.7만 |
|---|
| 2025.11.26 | ₩35,927 | ₩36,007 | ₩35,880 | ₩36,007 | +0.22% | 72.1만 |
|---|
| 2025.11.25 | ₩35,887 | ₩36,007 | ₩35,867 | ₩35,940 | +0.15% | 122.9만 |
|---|
| 2025.11.24 | ₩35,833 | ₩35,896 | ₩35,806 | ₩35,873 | +0.11% | 54.4만 |
|---|
| 2025.11.21 | ₩35,779 | ₩35,801 | ₩35,728 | ₩35,793 | +0.04% | 58.3만 |
|---|
| 2025.11.20 | ₩35,712 | ₩35,736 | ₩35,672 | ₩35,726 | +0.04% | 80.7만 |
|---|
| 2025.11.19 | ₩35,712 | ₩35,726 | ₩35,645 | ₩35,685 | -0.08% | 94.9만 |
|---|
| 2025.11.18 | ₩35,699 | ₩35,746 | ₩35,632 | ₩35,685 | -0.04% | 69.1만 |
|---|
| 2025.11.17 | ₩35,645 | ₩35,672 | ₩35,614 | ₩35,659 | +0.04% | 77.8만 |
|---|
| 2025.11.14 | ₩35,739 | ₩35,739 | ₩35,618 | ₩35,632 | -0.30% | 89.2만 |
|---|
| 2025.11.13 | ₩35,699 | ₩35,753 | ₩35,672 | ₩35,685 | -0.04% | 114.2만 |
|---|
| 2025.11.12 | ₩35,779 | ₩35,887 | ₩35,739 | ₩35,793 | +0.04% | 190만 |
|---|
| 2025.11.11 | ₩35,766 | ₩35,806 | ₩35,739 | ₩35,806 | +0.11% | 71.1만 |
|---|
| 2025.11.10 | ₩35,699 | ₩35,712 | ₩35,645 | ₩35,685 | -0.04% | 84.2만 |
|---|
| 2025.11.07 | ₩35,659 | ₩35,739 | ₩35,645 | ₩35,712 | +0.15% | 90.3만 |
|---|
| 2025.11.06 | ₩35,685 | ₩35,779 | ₩35,663 | ₩35,726 | +0.11% | 71.4만 |
|---|
| 2025.11.05 | ₩35,659 | ₩35,659 | ₩35,555 | ₩35,618 | -0.11% | 128.8만 |
|---|
| 2025.11.04 | ₩35,672 | ₩35,726 | ₩35,665 | ₩35,712 | +0.11% | 640.6만 |
|---|
| 2025.11.03 | ₩35,900 | ₩35,900 | ₩35,612 | ₩35,632 | -0.75% | 107.7만 |
|---|
| 2025.10.31 | ₩35,726 | ₩35,820 | ₩35,672 | ₩35,712 | -0.04% | 74.2만 |
|---|
| 2025.10.30 | ₩35,806 | ₩35,954 | ₩35,779 | ₩35,860 | +0.15% | 94.8만 |
|---|
| 2025.10.29 | ₩36,075 | ₩36,075 | ₩35,887 | ₩35,900 | -0.48% | 85.8만 |
|---|
| 2025.10.28 | ₩36,034 | ₩36,101 | ₩36,028 | ₩36,061 | +0.07% | 62.6만 |
|---|
| 2025.10.27 | ₩35,994 | ₩36,061 | ₩35,954 | ₩36,061 | +0.19% | 81.6만 |
|---|
| 2025.10.24 | ₩36,034 | ₩36,034 | ₩35,967 | ₩36,034 | 0.00% | 68.6만 |
|---|
| 2025.10.23 | ₩36,021 | ₩36,034 | ₩35,974 | ₩35,994 | -0.07% | 59.3만 |
|---|
| 2025.10.22 | ₩36,061 | ₩36,088 | ₩36,021 | ₩36,075 | +0.04% | 93.7만 |
|---|
| 2025.10.21 | ₩36,075 | ₩36,101 | ₩36,048 | ₩36,088 | +0.04% | 97.5만 |
|---|
| 2025.10.20 | ₩35,994 | ₩36,101 | ₩35,974 | ₩36,034 | +0.11% | 82.7만 |
|---|
| 2025.10.17 | ₩35,981 | ₩35,981 | ₩35,919 | ₩35,954 | -0.07% | 73만 |
|---|
| 2025.10.16 | ₩35,860 | ₩36,034 | ₩35,834 | ₩36,007 | +0.41% | 80.3만 |
|---|
| 2025.10.15 | ₩35,914 | ₩35,950 | ₩35,846 | ₩35,914 | 0.00% | 64.9만 |
|---|
| 2025.10.14 | ₩35,806 | ₩36,034 | ₩35,806 | ₩35,873 | +0.19% | 51.5만 |
|---|
| 2025.10.13 | ₩35,820 | ₩35,981 | ₩35,771 | ₩35,873 | +0.15% | 51.1만 |
|---|
| 2025.10.10 | ₩35,753 | ₩35,820 | ₩35,719 | ₩35,806 | +0.15% | 119.6만 |
|---|