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 | ₩33,540 | ₩33,627 | ₩33,527 | ₩33,607 | +0.20% | 164.6만 |
| 2026.10.08 | ₩33,460 | ₩33,621 | ₩33,440 | ₩33,621 | +0.48% | 125.6만 |
| 2026.10.07 | ₩33,339 | ₩33,536 | ₩33,326 | ₩33,513 | +0.52% | 303.8만 |
| 2026.10.06 | ₩33,487 | ₩33,554 | ₩33,450 | ₩33,500 | +0.04% | 239.1만 |
| 2026.10.05 | ₩33,433 | ₩33,480 | ₩33,356 | ₩33,419 | -0.04% | 173만 |
| 2026.10.02 | ₩33,621 | ₩33,654 | ₩33,433 | ₩33,446 | -0.52% | 172.8만 |
| 2026.10.01 | ₩33,406 | ₩33,607 | ₩33,346 | ₩33,567 | +0.48% | 207.6만 |
| 2026.09.30 | ₩33,540 | ₩33,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,500 |
| -0.12% |
| 169만 |
| 2026.09.29 | ₩33,527 | ₩33,540 | ₩33,413 | ₩33,513 | -0.04% | 167.8만 |
|---|
| 2026.09.28 | ₩33,701 | ₩33,714 | ₩33,607 | ₩33,661 | -0.12% | 123만 |
|---|
| 2026.09.25 | ₩33,795 | ₩33,862 | ₩33,701 | ₩33,862 | +0.20% | 100.8만 |
|---|
| 2026.09.24 | ₩33,983 | ₩33,996 | ₩33,748 | ₩33,755 | -0.67% | 164.3만 |
|---|
| 2026.09.23 | ₩34,184 | ₩34,184 | ₩33,862 | ₩33,942 | -0.71% | 118.2만 |
|---|
| 2026.09.22 | ₩34,251 | ₩34,264 | ₩34,177 | ₩34,238 | -0.04% | 92.7만 |
|---|
| 2026.09.21 | ₩34,251 | ₩34,251 | ₩34,197 | ₩34,238 | -0.04% | 84.9만 |
|---|
| 2026.09.18 | ₩34,184 | ₩34,184 | ₩34,117 | ₩34,130 | -0.16% | 127.5만 |
|---|
| 2026.09.17 | ₩34,238 | ₩34,264 | ₩34,199 | ₩34,264 | +0.08% | 179.7만 |
|---|
| 2026.09.16 | ₩34,170 | ₩34,238 | ₩34,083 | ₩34,103 | -0.20% | 89.3만 |
|---|
| 2026.09.15 | ₩34,103 | ₩34,130 | ₩34,063 | ₩34,117 | +0.04% | 92.8만 |
|---|
| 2026.09.14 | ₩34,117 | ₩34,219 | ₩34,070 | ₩34,130 | +0.04% | 108.4만 |
|---|
| 2026.09.11 | ₩34,238 | ₩34,251 | ₩34,130 | ₩34,144 | -0.27% | 112.7만 |
|---|
| 2026.09.10 | ₩34,264 | ₩34,278 | ₩34,157 | ₩34,157 | -0.31% | 107만 |
|---|
| 2026.09.09 | ₩34,452 | ₩34,492 | ₩34,352 | ₩34,412 | -0.12% | 186.3만 |
|---|
| 2026.09.08 | ₩34,506 | ₩34,519 | ₩34,445 | ₩34,452 | -0.16% | 171.9만 |
|---|
| 2026.09.04 | ₩34,519 | ₩34,546 | ₩34,492 | ₩34,506 | -0.04% | 134.2만 |
|---|
| 2026.09.03 | ₩34,546 | ₩34,573 | ₩34,479 | ₩34,506 | -0.12% | 124.2만 |
|---|
| 2026.09.02 | ₩34,452 | ₩34,472 | ₩34,412 | ₩34,452 | 0.00% | 99.6만 |
|---|
| 2026.09.01 | ₩34,466 | ₩34,546 | ₩34,425 | ₩34,452 | -0.04% | 190.2만 |
|---|
| 2026.08.31 | ₩34,546 | ₩34,559 | ₩34,506 | ₩34,559 | +0.04% | 103만 |
|---|
| 2026.08.28 | ₩34,801 | ₩34,861 | ₩34,680 | ₩34,680 | -0.35% | 142.6만 |
|---|
| 2026.08.27 | ₩34,828 | ₩34,850 | ₩34,778 | ₩34,814 | -0.04% | 92.1만 |
|---|
| 2026.08.26 | ₩34,814 | ₩34,828 | ₩34,787 | ₩34,814 | 0.00% | 72.6만 |
|---|
| 2026.08.25 | ₩34,787 | ₩34,881 | ₩34,787 | ₩34,881 | +0.27% | 65.6만 |
|---|
| 2026.08.24 | ₩34,680 | ₩34,747 | ₩34,680 | ₩34,707 | +0.08% | 101.7만 |
|---|
| 2026.08.21 | ₩34,680 | ₩34,680 | ₩34,626 | ₩34,653 | -0.08% | 76.7만 |
|---|
| 2026.08.20 | ₩34,693 | ₩34,747 | ₩34,673 | ₩34,707 | +0.04% | 152.2만 |
|---|
| 2026.08.19 | ₩34,801 | ₩34,854 | ₩34,727 | ₩34,814 | +0.04% | 135.6만 |
|---|
| 2026.08.18 | ₩34,586 | ₩34,680 | ₩34,573 | ₩34,653 | +0.19% | 103.4만 |
|---|
| 2026.08.17 | ₩34,667 | ₩34,693 | ₩34,613 | ₩34,626 | -0.12% | 73.6만 |
|---|
| 2026.08.14 | ₩34,761 | ₩34,781 | ₩34,667 | ₩34,693 | -0.19% | 100만 |
|---|
| 2026.08.13 | ₩34,774 | ₩34,854 | ₩34,761 | ₩34,801 | +0.08% | 164.1만 |
|---|
| 2026.08.12 | ₩34,734 | ₩34,734 | ₩34,667 | ₩34,680 | -0.15% | 79.4만 |
|---|
| 2026.08.11 | ₩34,667 | ₩34,687 | ₩34,644 | ₩34,667 | 0.00% | 2437.1만 |
|---|
| 2026.08.10 | ₩34,640 | ₩34,661 | ₩34,600 | ₩34,613 | -0.08% | 75.8만 |
|---|
| 2026.08.07 | ₩34,747 | ₩34,761 | ₩34,684 | ₩34,734 | -0.04% | 68.3만 |
|---|
| 2026.08.06 | ₩34,707 | ₩34,720 | ₩34,640 | ₩34,640 | -0.19% | 75.5만 |
|---|
| 2026.08.05 | ₩34,734 | ₩34,774 | ₩34,711 | ₩34,761 | +0.08% | 96.3만 |
|---|
| 2026.08.04 | ₩34,707 | ₩34,747 | ₩34,693 | ₩34,740 | +0.10% | 94.4만 |
|---|
| 2026.08.03 | ₩34,600 | ₩34,613 | ₩34,566 | ₩34,613 | +0.04% | 131.5만 |
|---|
| 2026.07.31 | ₩34,573 | ₩34,573 | ₩34,466 | ₩34,533 | -0.12% | 146.4만 |
|---|
| 2026.07.30 | ₩34,774 | ₩34,801 | ₩34,734 | ₩34,761 | -0.04% | 142.6만 |
|---|
| 2026.07.29 | ₩34,828 | ₩34,868 | ₩34,734 | ₩34,747 | -0.23% | 127만 |
|---|
| 2026.07.28 | ₩34,814 | ₩34,908 | ₩34,801 | ₩34,881 | +0.19% | 107.9만 |
|---|
| 2026.07.27 | ₩34,761 | ₩34,801 | ₩34,747 | ₩34,774 | +0.04% | 69.7만 |
|---|
| 2026.07.24 | ₩34,693 | ₩34,761 | ₩34,680 | ₩34,680 | -0.04% | 104.7만 |
|---|
| 2026.07.23 | ₩34,667 | ₩34,673 | ₩34,632 | ₩34,653 | -0.04% | 110.5만 |
|---|
| 2026.07.22 | ₩34,787 | ₩34,801 | ₩34,734 | ₩34,747 | -0.12% | 89만 |
|---|
| 2026.07.21 | ₩34,841 | ₩34,841 | ₩34,781 | ₩34,814 | -0.08% | 72.4만 |
|---|
| 2026.07.20 | ₩34,948 | ₩34,948 | ₩34,841 | ₩34,881 | -0.19% | 74만 |
|---|
| 2026.07.17 | ₩35,002 | ₩35,035 | ₩34,955 | ₩34,975 | -0.08% | 82.5만 |
|---|
| 2026.07.16 | ₩34,881 | ₩34,962 | ₩34,881 | ₩34,935 | +0.15% | 153.9만 |
|---|
| 2026.07.15 | ₩34,895 | ₩34,989 | ₩34,895 | ₩34,962 | +0.19% | 124.1만 |
|---|
| 2026.07.14 | ₩34,881 | ₩34,931 | ₩34,845 | ₩34,895 | +0.04% | 109.9만 |
|---|
| 2026.07.13 | ₩34,868 | ₩34,868 | ₩34,774 | ₩34,801 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩34,948 | ₩34,962 | ₩34,895 | ₩34,921 | -0.08% | 60.7만 |
|---|
| 2026.07.09 | ₩34,908 | ₩35,002 | ₩34,908 | ₩34,935 | +0.08% | 90.5만 |
|---|
| 2026.07.08 | ₩34,881 | ₩34,921 | ₩34,828 | ₩34,895 | +0.04% | 125.4만 |
|---|
| 2026.07.07 | ₩35,015 | ₩35,049 | ₩34,924 | ₩34,948 | -0.19% | 195.5만 |
|---|
| 2026.07.06 | ₩35,096 | ₩35,123 | ₩35,056 | ₩35,109 | +0.04% | 98.4만 |
|---|
| 2026.07.02 | ₩35,056 | ₩35,123 | ₩35,045 | ₩35,096 | +0.11% | 108.2만 |
|---|
| 2026.07.01 | ₩35,042 | ₩35,109 | ₩35,029 | ₩35,042 | 0.00% | 129.6만 |
|---|
| 2026.06.30 | ₩35,203 | ₩35,210 | ₩35,096 | ₩35,109 | -0.27% | 163.1만 |
|---|
| 2026.06.29 | ₩35,243 | ₩35,270 | ₩35,223 | ₩35,270 | +0.08% | 59.1만 |
|---|
| 2026.06.26 | ₩35,310 | ₩35,387 | ₩35,297 | ₩35,364 | +0.15% | 68.3만 |
|---|
| 2026.06.25 | ₩35,337 | ₩35,377 | ₩35,304 | ₩35,324 | -0.04% | 88만 |
|---|
| 2026.06.24 | ₩35,270 | ₩35,318 | ₩35,250 | ₩35,297 | +0.08% | 90.4만 |
|---|
| 2026.06.23 | ₩35,109 | ₩35,163 | ₩35,109 | ₩35,135 | +0.07% | 107.2만 |
|---|
| 2026.06.22 | ₩35,096 | ₩35,119 | ₩35,056 | ₩35,096 | 0.00% | 103.8만 |
|---|
| 2026.06.18 | ₩35,216 | ₩35,257 | ₩35,163 | ₩35,190 | -0.08% | 99.2만 |
|---|
| 2026.06.17 | ₩35,216 | ₩35,243 | ₩35,069 | ₩35,082 | -0.38% | 125.6만 |
|---|
| 2026.06.16 | ₩35,176 | ₩35,251 | ₩35,168 | ₩35,216 | +0.11% | 99만 |
|---|
| 2026.06.15 | ₩35,190 | ₩35,216 | ₩35,136 | ₩35,136 | -0.15% | 88.8만 |
|---|
| 2026.06.12 | ₩35,096 | ₩35,143 | ₩35,056 | ₩35,123 | +0.08% | 115.1만 |
|---|
| 2026.06.11 | ₩34,975 | ₩35,170 | ₩34,962 | ₩35,149 | +0.50% | 101.9만 |
|---|
| 2026.06.10 | ₩35,002 | ₩35,029 | ₩34,921 | ₩34,962 | -0.11% | 94만 |
|---|
| 2026.06.09 | ₩34,948 | ₩35,002 | ₩34,921 | ₩34,975 | +0.08% | 125.2만 |
|---|
| 2026.06.08 | ₩34,975 | ₩34,997 | ₩34,881 | ₩34,895 | -0.23% | 137.3만 |
|---|
| 2026.06.05 | ₩34,921 | ₩34,962 | ₩34,895 | ₩34,895 | -0.08% | 151.7만 |
|---|
| 2026.06.04 | ₩35,082 | ₩35,109 | ₩35,056 | ₩35,056 | -0.08% | 97만 |
|---|
| 2026.06.03 | ₩35,015 | ₩35,056 | ₩34,989 | ₩35,015 | 0.00% | 76.3만 |
|---|
| 2026.06.02 | ₩35,136 | ₩35,149 | ₩35,082 | ₩35,082 | -0.15% | 85만 |
|---|
| 2026.06.01 | ₩34,989 | ₩35,096 | ₩34,962 | ₩35,082 | +0.27% | 149만 |
|---|
| 2026.05.29 | ₩35,109 | ₩35,149 | ₩35,082 | ₩35,109 | 0.00% | 101.5만 |
|---|
| 2026.05.28 | ₩35,123 | ₩35,216 | ₩35,096 | ₩35,190 | +0.19% | 223.6만 |
|---|
| 2026.05.27 | ₩35,096 | ₩35,163 | ₩35,096 | ₩35,109 | +0.04% | 91.1만 |
|---|
| 2026.05.26 | ₩35,109 | ₩35,123 | ₩35,056 | ₩35,082 | -0.08% | 98.8만 |
|---|
| 2026.05.22 | ₩34,989 | ₩35,002 | ₩34,888 | ₩34,989 | 0.00% | 87.5만 |
|---|
| 2026.05.21 | ₩34,814 | ₩34,962 | ₩34,781 | ₩34,935 | +0.35% | 141만 |
|---|
| 2026.05.20 | ₩34,734 | ₩34,942 | ₩34,722 | ₩34,908 | +0.50% | 87.4만 |
|---|
| 2026.05.19 | ₩34,720 | ₩34,761 | ₩34,647 | ₩34,720 | 0.00% | 470.3만 |
|---|
| 2026.05.18 | ₩34,868 | ₩34,919 | ₩34,781 | ₩34,828 | -0.12% | 83만 |
|---|
| 2026.05.15 | ₩34,881 | ₩34,903 | ₩34,828 | ₩34,841 | -0.12% | 117.1만 |
|---|
| 2026.05.14 | ₩35,163 | ₩35,170 | ₩35,069 | ₩35,082 | -0.23% | 102.4만 |
|---|
| 2026.05.13 | ₩35,069 | ₩35,136 | ₩35,009 | ₩35,096 | +0.08% | 98.3만 |
|---|
| 2026.05.12 | ₩35,096 | ₩35,107 | ₩35,056 | ₩35,082 | -0.04% | 105.3만 |
|---|
| 2026.05.11 | ₩35,230 | ₩35,243 | ₩35,149 | ₩35,163 | -0.19% | 119.3만 |
|---|
| 2026.05.08 | ₩35,284 | ₩35,310 | ₩35,257 | ₩35,284 | 0.00% | 68.2만 |
|---|
| 2026.05.07 | ₩35,337 | ₩35,337 | ₩35,176 | ₩35,203 | -0.38% | 138.7만 |
|---|
| 2026.05.06 | ₩35,243 | ₩35,310 | ₩35,235 | ₩35,297 | +0.15% | 101.8만 |
|---|
| 2026.05.05 | ₩35,109 | ₩35,163 | ₩35,088 | ₩35,109 | 0.00% | 72.5만 |
|---|
| 2026.05.04 | ₩35,109 | ₩35,129 | ₩34,990 | ₩35,069 | -0.11% | 275.4만 |
|---|
| 2026.05.01 | ₩35,149 | ₩35,266 | ₩35,129 | ₩35,163 | +0.04% | 204.2만 |
|---|
| 2026.04.30 | ₩35,176 | ₩35,176 | ₩35,116 | ₩35,136 | -0.11% | 106.9만 |
|---|
| 2026.04.29 | ₩35,297 | ₩35,297 | ₩35,190 | ₩35,216 | -0.23% | 61.9만 |
|---|
| 2026.04.28 | ₩35,324 | ₩35,377 | ₩35,310 | ₩35,377 | +0.15% | 78.5만 |
|---|
| 2026.04.27 | ₩35,444 | ₩35,444 | ₩35,357 | ₩35,391 | -0.15% | 70.1만 |
|---|
| 2026.04.24 | ₩35,377 | ₩35,471 | ₩35,344 | ₩35,458 | +0.23% | 128만 |
|---|
| 2026.04.23 | ₩35,458 | ₩35,494 | ₩35,344 | ₩35,404 | -0.15% | 89만 |
|---|
| 2026.04.22 | ₩35,498 | ₩35,518 | ₩35,444 | ₩35,458 | -0.11% | 61만 |
|---|
| 2026.04.21 | ₩35,485 | ₩35,512 | ₩35,391 | ₩35,404 | -0.23% | 108.6만 |
|---|
| 2026.04.20 | ₩35,552 | ₩35,552 | ₩35,485 | ₩35,525 | -0.08% | 99.7만 |
|---|
| 2026.04.17 | ₩35,538 | ₩35,587 | ₩35,512 | ₩35,532 | -0.02% | 78.5만 |
|---|
| 2026.04.16 | ₩35,485 | ₩35,494 | ₩35,383 | ₩35,404 | -0.23% | 180.2만 |
|---|
| 2026.04.15 | ₩35,471 | ₩35,478 | ₩35,420 | ₩35,458 | -0.04% | 67.4만 |
|---|
| 2026.04.14 | ₩35,404 | ₩35,518 | ₩35,398 | ₩35,512 | +0.30% | 74.5만 |
|---|
| 2026.04.13 | ₩35,351 | ₩35,418 | ₩35,317 | ₩35,418 | +0.19% | 76.3만 |
|---|
| 2026.04.10 | ₩35,391 | ₩35,404 | ₩35,324 | ₩35,337 | -0.15% | 89만 |
|---|
| 2026.04.09 | ₩35,364 | ₩35,471 | ₩35,317 | ₩35,391 | +0.08% | 87.8만 |
|---|
| 2026.04.08 | ₩35,471 | ₩35,471 | ₩35,351 | ₩35,364 | -0.30% | 112.5만 |
|---|
| 2026.04.07 | ₩35,243 | ₩35,324 | ₩35,139 | ₩35,310 | +0.19% | 131.2만 |
|---|
| 2026.04.06 | ₩35,230 | ₩35,297 | ₩35,221 | ₩35,257 | +0.08% | 71.7만 |
|---|
| 2026.04.02 | ₩35,203 | ₩35,337 | ₩35,190 | ₩35,297 | +0.27% | 76.5만 |
|---|
| 2026.04.01 | ₩35,216 | ₩35,290 | ₩35,203 | ₩35,243 | +0.08% | 98.4만 |
|---|
| 2026.03.31 | ₩35,230 | ₩35,297 | ₩35,109 | ₩35,216 | -0.04% | 178.7만 |
|---|
| 2026.03.30 | ₩35,136 | ₩35,190 | ₩35,098 | ₩35,149 | +0.04% | 79.8만 |
|---|
| 2026.03.27 | ₩34,989 | ₩35,123 | ₩34,989 | ₩35,069 | +0.23% | 69.5만 |
|---|
| 2026.03.26 | ₩35,176 | ₩35,243 | ₩35,056 | ₩35,056 | -0.34% | 96.5만 |
|---|
| 2026.03.25 | ₩35,284 | ₩35,337 | ₩35,243 | ₩35,297 | +0.04% | 64.8만 |
|---|
| 2026.03.24 | ₩35,109 | ₩35,230 | ₩35,082 | ₩35,149 | +0.11% | 106.9만 |
|---|
| 2026.03.23 | ₩35,203 | ₩35,337 | ₩35,170 | ₩35,270 | +0.19% | 94.8만 |
|---|
| 2026.03.20 | ₩35,284 | ₩35,297 | ₩35,123 | ₩35,136 | -0.42% | 76.5만 |
|---|
| 2026.03.19 | ₩35,310 | ₩35,461 | ₩35,304 | ₩35,418 | +0.30% | 150.5만 |
|---|
| 2026.03.18 | ₩35,485 | ₩35,521 | ₩35,364 | ₩35,391 | -0.26% | 82.6만 |
|---|
| 2026.03.17 | ₩35,498 | ₩35,552 | ₩35,498 | ₩35,525 | +0.08% | 69.1만 |
|---|
| 2026.03.16 | ₩35,458 | ₩35,495 | ₩35,418 | ₩35,471 | +0.04% | 118.5만 |
|---|
| 2026.03.13 | ₩35,418 | ₩35,444 | ₩35,297 | ₩35,324 | -0.27% | 112.3만 |
|---|
| 2026.03.12 | ₩35,444 | ₩35,471 | ₩35,337 | ₩35,391 | -0.15% | 105.1만 |
|---|
| 2026.03.11 | ₩35,592 | ₩35,612 | ₩35,498 | ₩35,512 | -0.23% | 111.7만 |
|---|
| 2026.03.10 | ₩35,753 | ₩35,780 | ₩35,646 | ₩35,659 | -0.26% | 113.7만 |
|---|
| 2026.03.09 | ₩35,619 | ₩35,793 | ₩35,605 | ₩35,793 | +0.49% | 684.4만 |
|---|
| 2026.03.06 | ₩35,605 | ₩35,753 | ₩35,572 | ₩35,659 | +0.15% | 92.9만 |
|---|
| 2026.03.05 | ₩35,699 | ₩35,753 | ₩35,672 | ₩35,713 | +0.04% | 165.9만 |
|---|
| 2026.03.04 | ₩35,833 | ₩35,854 | ₩35,793 | ₩35,807 | -0.07% | 119.9만 |
|---|
| 2026.03.03 | ₩35,726 | ₩35,887 | ₩35,699 | ₩35,860 | +0.38% | 112.9만 |
|---|
| 2026.03.02 | ₩35,927 | ₩35,927 | ₩35,833 | ₩35,887 | -0.11% | 123.2만 |
|---|
| 2026.02.27 | ₩36,008 | ₩36,048 | ₩35,994 | ₩36,035 | +0.07% | 91.9만 |
|---|
| 2026.02.26 | ₩36,035 | ₩36,075 | ₩36,017 | ₩36,055 | +0.06% | 148.8만 |
|---|
| 2026.02.25 | ₩35,994 | ₩36,035 | ₩35,981 | ₩36,021 | +0.07% | 124.1만 |
|---|
| 2026.02.24 | ₩36,021 | ₩36,035 | ₩35,988 | ₩36,035 | +0.04% | 119.2만 |
|---|
| 2026.02.23 | ₩35,954 | ₩36,048 | ₩35,954 | ₩36,035 | +0.22% | 146.8만 |
|---|
| 2026.02.20 | ₩35,954 | ₩35,954 | ₩35,887 | ₩35,954 | 0.00% | 129.9만 |
|---|
| 2026.02.19 | ₩35,900 | ₩35,954 | ₩35,900 | ₩35,941 | +0.11% | 133.5만 |
|---|
| 2026.02.18 | ₩35,941 | ₩35,981 | ₩35,927 | ₩35,941 | 0.00% | 113.7만 |
|---|
| 2026.02.17 | ₩35,994 | ₩35,994 | ₩35,954 | ₩35,994 | 0.00% | 130.2만 |
|---|
| 2026.02.13 | ₩35,941 | ₩35,981 | ₩35,927 | ₩35,981 | +0.11% | 99.5만 |
|---|
| 2026.02.12 | ₩35,753 | ₩35,887 | ₩35,740 | ₩35,887 | +0.38% | 127.2만 |
|---|
| 2026.02.11 | ₩35,699 | ₩35,766 | ₩35,693 | ₩35,713 | +0.04% | 113.7만 |
|---|
| 2026.02.10 | ₩35,740 | ₩35,793 | ₩35,740 | ₩35,793 | +0.15% | 96.6만 |
|---|
| 2026.02.09 | ₩35,619 | ₩35,672 | ₩35,605 | ₩35,672 | +0.15% | 116만 |
|---|
| 2026.02.06 | ₩35,646 | ₩35,659 | ₩35,605 | ₩35,659 | +0.04% | 111.2만 |
|---|
| 2026.02.05 | ₩35,579 | ₩35,672 | ₩35,552 | ₩35,672 | +0.26% | 139.1만 |
|---|
| 2026.02.04 | ₩35,485 | ₩35,512 | ₩35,444 | ₩35,498 | +0.04% | 99만 |
|---|
| 2026.02.03 | ₩35,471 | ₩35,512 | ₩35,465 | ₩35,485 | +0.04% | 177.7만 |
|---|
| 2026.02.02 | ₩35,538 | ₩35,565 | ₩35,498 | ₩35,512 | -0.08% | 98.3만 |
|---|
| 2026.01.30 | ₩35,565 | ₩35,579 | ₩35,525 | ₩35,552 | -0.04% | 86.6만 |
|---|
| 2026.01.29 | ₩35,579 | ₩35,672 | ₩35,579 | ₩35,659 | +0.23% | 95.9만 |
|---|
| 2026.01.28 | ₩35,632 | ₩35,659 | ₩35,579 | ₩35,659 | +0.08% | 111만 |
|---|
| 2026.01.27 | ₩35,659 | ₩35,686 | ₩35,626 | ₩35,646 | -0.04% | 91.1만 |
|---|
| 2026.01.26 | ₩35,686 | ₩35,686 | ₩35,634 | ₩35,659 | -0.08% | 133.2만 |
|---|
| 2026.01.23 | ₩35,579 | ₩35,619 | ₩35,538 | ₩35,619 | +0.11% | 161.9만 |
|---|
| 2026.01.22 | ₩35,512 | ₩35,579 | ₩35,512 | ₩35,565 | +0.15% | 207.2만 |
|---|
| 2026.01.21 | ₩35,512 | ₩35,592 | ₩35,485 | ₩35,592 | +0.23% | 162.2만 |
|---|
| 2026.01.20 | ₩35,525 | ₩35,538 | ₩35,458 | ₩35,485 | -0.11% | 133만 |
|---|
| 2026.01.16 | ₩35,632 | ₩35,656 | ₩35,565 | ₩35,592 | -0.11% | 143.5만 |
|---|
| 2026.01.15 | ₩35,726 | ₩35,726 | ₩35,650 | ₩35,659 | -0.19% | 122.6만 |
|---|
| 2026.01.14 | ₩35,659 | ₩35,726 | ₩35,659 | ₩35,713 | +0.15% | 124.9만 |
|---|
| 2026.01.13 | ₩35,659 | ₩35,666 | ₩35,605 | ₩35,646 | -0.04% | 142.4만 |
|---|
| 2026.01.12 | ₩35,592 | ₩35,652 | ₩35,584 | ₩35,605 | +0.04% | 94.7만 |
|---|
| 2026.01.09 | ₩35,592 | ₩35,646 | ₩35,558 | ₩35,632 | +0.11% | 118만 |
|---|
| 2026.01.08 | ₩35,552 | ₩35,592 | ₩35,538 | ₩35,579 | +0.08% | 118.5만 |
|---|
| 2026.01.07 | ₩35,646 | ₩35,646 | ₩35,592 | ₩35,632 | -0.04% | 103.9만 |
|---|
| 2026.01.06 | ₩35,565 | ₩35,592 | ₩35,512 | ₩35,592 | +0.08% | 96.9만 |
|---|
| 2026.01.05 | ₩35,538 | ₩35,659 | ₩35,525 | ₩35,592 | +0.15% | 92만 |
|---|
| 2026.01.02 | ₩35,579 | ₩35,579 | ₩35,498 | ₩35,512 | -0.19% | 235.1만 |
|---|
| 2025.12.31 | ₩35,592 | ₩35,619 | ₩35,538 | ₩35,565 | -0.08% | 88.8만 |
|---|
| 2025.12.30 | ₩35,605 | ₩35,646 | ₩35,579 | ₩35,632 | +0.08% | 96.3만 |
|---|
| 2025.12.29 | ₩35,632 | ₩35,646 | ₩35,592 | ₩35,632 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩35,619 | ₩35,619 | ₩35,471 | ₩35,592 | -0.08% | 70.9만 |
|---|
| 2025.12.24 | ₩35,538 | ₩35,579 | ₩35,514 | ₩35,579 | +0.11% | 50.5만 |
|---|
| 2025.12.23 | ₩35,592 | ₩35,659 | ₩35,572 | ₩35,659 | +0.19% | 101.4만 |
|---|
| 2025.12.22 | ₩35,927 | ₩35,927 | ₩35,632 | ₩35,686 | -0.67% | 99.4만 |
|---|
| 2025.12.19 | ₩35,699 | ₩35,713 | ₩35,659 | ₩35,686 | -0.04% | 77.9만 |
|---|
| 2025.12.18 | ₩35,726 | ₩35,766 | ₩35,686 | ₩35,740 | +0.04% | 113.1만 |
|---|
| 2025.12.17 | ₩35,619 | ₩35,666 | ₩35,605 | ₩35,659 | +0.11% | 94.9만 |
|---|
| 2025.12.16 | ₩35,565 | ₩35,659 | ₩35,545 | ₩35,659 | +0.26% | 95만 |
|---|
| 2025.12.15 | ₩35,605 | ₩35,619 | ₩35,552 | ₩35,579 | -0.08% | 75.8만 |
|---|
| 2025.12.12 | ₩35,525 | ₩35,552 | ₩35,517 | ₩35,525 | 0.00% | 71.3만 |
|---|
| 2025.12.11 | ₩35,699 | ₩35,766 | ₩35,608 | ₩35,619 | -0.23% | 88.6만 |
|---|
| 2025.12.10 | ₩35,498 | ₩35,632 | ₩35,471 | ₩35,619 | +0.34% | 82.3만 |
|---|
| 2025.12.09 | ₩35,605 | ₩35,605 | ₩35,471 | ₩35,471 | -0.38% | 81.4만 |
|---|
| 2025.12.08 | ₩35,605 | ₩35,605 | ₩35,485 | ₩35,565 | -0.11% | 77.7만 |
|---|
| 2025.12.05 | ₩35,659 | ₩35,659 | ₩35,567 | ₩35,592 | -0.19% | 92.7만 |
|---|
| 2025.12.04 | ₩35,699 | ₩35,726 | ₩35,632 | ₩35,646 | -0.15% | 77.1만 |
|---|
| 2025.12.03 | ₩35,713 | ₩35,766 | ₩35,675 | ₩35,740 | +0.08% | 150.2만 |
|---|
| 2025.12.02 | ₩35,646 | ₩35,699 | ₩35,579 | ₩35,686 | +0.11% | 104.1만 |
|---|
| 2025.12.01 | ₩35,874 | ₩35,874 | ₩35,632 | ₩35,672 | -0.56% | 102.4만 |
|---|
| 2025.11.28 | ₩35,847 | ₩35,874 | ₩35,766 | ₩35,793 | -0.15% | 48.7만 |
|---|
| 2025.11.26 | ₩35,914 | ₩35,994 | ₩35,867 | ₩35,994 | +0.22% | 72.1만 |
|---|
| 2025.11.25 | ₩35,874 | ₩35,994 | ₩35,854 | ₩35,927 | +0.15% | 122.9만 |
|---|
| 2025.11.24 | ₩35,820 | ₩35,883 | ₩35,793 | ₩35,860 | +0.11% | 54.4만 |
|---|
| 2025.11.21 | ₩35,766 | ₩35,788 | ₩35,715 | ₩35,780 | +0.04% | 58.3만 |
|---|
| 2025.11.20 | ₩35,699 | ₩35,723 | ₩35,659 | ₩35,713 | +0.04% | 80.7만 |
|---|
| 2025.11.19 | ₩35,699 | ₩35,713 | ₩35,632 | ₩35,672 | -0.08% | 94.9만 |
|---|
| 2025.11.18 | ₩35,686 | ₩35,733 | ₩35,619 | ₩35,672 | -0.04% | 69.1만 |
|---|
| 2025.11.17 | ₩35,632 | ₩35,659 | ₩35,601 | ₩35,646 | +0.04% | 77.8만 |
|---|
| 2025.11.14 | ₩35,726 | ₩35,726 | ₩35,605 | ₩35,619 | -0.30% | 89.2만 |
|---|
| 2025.11.13 | ₩35,686 | ₩35,740 | ₩35,659 | ₩35,672 | -0.04% | 114.2만 |
|---|
| 2025.11.12 | ₩35,766 | ₩35,874 | ₩35,726 | ₩35,780 | +0.04% | 190만 |
|---|
| 2025.11.11 | ₩35,753 | ₩35,793 | ₩35,726 | ₩35,793 | +0.11% | 71.1만 |
|---|
| 2025.11.10 | ₩35,686 | ₩35,699 | ₩35,632 | ₩35,672 | -0.04% | 84.2만 |
|---|
| 2025.11.07 | ₩35,646 | ₩35,726 | ₩35,632 | ₩35,699 | +0.15% | 90.3만 |
|---|
| 2025.11.06 | ₩35,672 | ₩35,766 | ₩35,650 | ₩35,713 | +0.11% | 71.4만 |
|---|
| 2025.11.05 | ₩35,646 | ₩35,646 | ₩35,542 | ₩35,605 | -0.11% | 128.8만 |
|---|
| 2025.11.04 | ₩35,659 | ₩35,713 | ₩35,652 | ₩35,699 | +0.11% | 640.6만 |
|---|
| 2025.11.03 | ₩35,887 | ₩35,887 | ₩35,599 | ₩35,619 | -0.75% | 107.7만 |
|---|
| 2025.10.31 | ₩35,713 | ₩35,807 | ₩35,659 | ₩35,699 | -0.04% | 74.2만 |
|---|
| 2025.10.30 | ₩35,793 | ₩35,941 | ₩35,766 | ₩35,847 | +0.15% | 94.8만 |
|---|
| 2025.10.29 | ₩36,061 | ₩36,061 | ₩35,874 | ₩35,887 | -0.48% | 85.8만 |
|---|
| 2025.10.28 | ₩36,021 | ₩36,088 | ₩36,014 | ₩36,048 | +0.07% | 62.6만 |
|---|
| 2025.10.27 | ₩35,981 | ₩36,048 | ₩35,941 | ₩36,048 | +0.19% | 81.6만 |
|---|
| 2025.10.24 | ₩36,021 | ₩36,021 | ₩35,954 | ₩36,021 | 0.00% | 68.6만 |
|---|
| 2025.10.23 | ₩36,008 | ₩36,021 | ₩35,961 | ₩35,981 | -0.07% | 59.3만 |
|---|
| 2025.10.22 | ₩36,048 | ₩36,075 | ₩36,008 | ₩36,061 | +0.04% | 93.7만 |
|---|
| 2025.10.21 | ₩36,061 | ₩36,088 | ₩36,035 | ₩36,075 | +0.04% | 97.5만 |
|---|
| 2025.10.20 | ₩35,981 | ₩36,088 | ₩35,961 | ₩36,021 | +0.11% | 82.7만 |
|---|
| 2025.10.17 | ₩35,967 | ₩35,967 | ₩35,906 | ₩35,941 | -0.07% | 73만 |
|---|
| 2025.10.16 | ₩35,847 | ₩36,021 | ₩35,821 | ₩35,994 | +0.41% | 80.3만 |
|---|
| 2025.10.15 | ₩35,900 | ₩35,937 | ₩35,833 | ₩35,900 | 0.00% | 64.9만 |
|---|
| 2025.10.14 | ₩35,793 | ₩36,021 | ₩35,793 | ₩35,860 | +0.19% | 51.5만 |
|---|
| 2025.10.13 | ₩35,807 | ₩35,967 | ₩35,758 | ₩35,860 | +0.15% | 51.1만 |
|---|
| 2025.10.10 | ₩35,740 | ₩35,807 | ₩35,706 | ₩35,793 | +0.15% | 119.6만 |
|---|