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 | ₩33,514 | ₩33,601 | ₩33,501 | ₩33,581 | +0.20% | 164.6만 |
| 2026.10.08 | ₩33,434 | ₩33,594 | ₩33,413 | ₩33,594 | +0.48% | 125.6만 |
| 2026.10.07 | ₩33,313 | ₩33,510 | ₩33,299 | ₩33,487 | +0.52% | 303.8만 |
| 2026.10.06 | ₩33,460 | ₩33,527 | ₩33,424 | ₩33,474 | +0.04% | 239.1만 |
| 2026.10.05 | ₩33,407 | ₩33,454 | ₩33,330 | ₩33,393 | -0.04% | 173만 |
| 2026.10.02 | ₩33,594 | ₩33,628 | ₩33,407 | ₩33,420 | -0.52% | 172.8만 |
| 2026.10.01 | ₩33,380 | ₩33,581 | ₩33,320 | ₩33,541 | +0.48% | 207.6만 |
| 2026.09.30 | ₩33,514 | ₩33,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,474 |
| -0.12% |
| 169만 |
| 2026.09.29 | ₩33,501 | ₩33,514 | ₩33,387 | ₩33,487 | -0.04% | 167.8만 |
|---|
| 2026.09.28 | ₩33,675 | ₩33,688 | ₩33,581 | ₩33,635 | -0.12% | 123만 |
|---|
| 2026.09.25 | ₩33,769 | ₩33,836 | ₩33,675 | ₩33,836 | +0.20% | 100.8만 |
|---|
| 2026.09.24 | ₩33,956 | ₩33,970 | ₩33,722 | ₩33,728 | -0.67% | 164.3만 |
|---|
| 2026.09.23 | ₩34,157 | ₩34,157 | ₩33,836 | ₩33,916 | -0.71% | 118.2만 |
|---|
| 2026.09.22 | ₩34,224 | ₩34,238 | ₩34,150 | ₩34,211 | -0.04% | 92.7만 |
|---|
| 2026.09.21 | ₩34,224 | ₩34,224 | ₩34,171 | ₩34,211 | -0.04% | 84.9만 |
|---|
| 2026.09.18 | ₩34,157 | ₩34,157 | ₩34,090 | ₩34,104 | -0.16% | 127.5만 |
|---|
| 2026.09.17 | ₩34,211 | ₩34,238 | ₩34,172 | ₩34,238 | +0.08% | 179.7만 |
|---|
| 2026.09.16 | ₩34,144 | ₩34,211 | ₩34,057 | ₩34,077 | -0.20% | 89.3만 |
|---|
| 2026.09.15 | ₩34,077 | ₩34,104 | ₩34,037 | ₩34,090 | +0.04% | 92.8만 |
|---|
| 2026.09.14 | ₩34,090 | ₩34,192 | ₩34,043 | ₩34,104 | +0.04% | 108.4만 |
|---|
| 2026.09.11 | ₩34,211 | ₩34,224 | ₩34,104 | ₩34,117 | -0.27% | 112.7만 |
|---|
| 2026.09.10 | ₩34,238 | ₩34,251 | ₩34,130 | ₩34,130 | -0.31% | 107만 |
|---|
| 2026.09.09 | ₩34,425 | ₩34,465 | ₩34,325 | ₩34,385 | -0.12% | 186.3만 |
|---|
| 2026.09.08 | ₩34,479 | ₩34,492 | ₩34,418 | ₩34,425 | -0.16% | 171.9만 |
|---|
| 2026.09.04 | ₩34,492 | ₩34,519 | ₩34,465 | ₩34,479 | -0.04% | 134.2만 |
|---|
| 2026.09.03 | ₩34,519 | ₩34,546 | ₩34,452 | ₩34,479 | -0.12% | 124.2만 |
|---|
| 2026.09.02 | ₩34,425 | ₩34,445 | ₩34,385 | ₩34,425 | 0.00% | 99.6만 |
|---|
| 2026.09.01 | ₩34,439 | ₩34,519 | ₩34,398 | ₩34,425 | -0.04% | 190.2만 |
|---|
| 2026.08.31 | ₩34,519 | ₩34,532 | ₩34,479 | ₩34,532 | +0.04% | 103만 |
|---|
| 2026.08.28 | ₩34,774 | ₩34,834 | ₩34,653 | ₩34,653 | -0.35% | 142.6만 |
|---|
| 2026.08.27 | ₩34,800 | ₩34,823 | ₩34,751 | ₩34,787 | -0.04% | 92.1만 |
|---|
| 2026.08.26 | ₩34,787 | ₩34,800 | ₩34,760 | ₩34,787 | 0.00% | 72.6만 |
|---|
| 2026.08.25 | ₩34,760 | ₩34,854 | ₩34,760 | ₩34,854 | +0.27% | 65.6만 |
|---|
| 2026.08.24 | ₩34,653 | ₩34,720 | ₩34,653 | ₩34,680 | +0.08% | 101.7만 |
|---|
| 2026.08.21 | ₩34,653 | ₩34,653 | ₩34,599 | ₩34,626 | -0.08% | 76.7만 |
|---|
| 2026.08.20 | ₩34,666 | ₩34,720 | ₩34,646 | ₩34,680 | +0.04% | 152.2만 |
|---|
| 2026.08.19 | ₩34,774 | ₩34,827 | ₩34,700 | ₩34,787 | +0.04% | 135.6만 |
|---|
| 2026.08.18 | ₩34,559 | ₩34,653 | ₩34,546 | ₩34,626 | +0.19% | 103.4만 |
|---|
| 2026.08.17 | ₩34,640 | ₩34,666 | ₩34,586 | ₩34,599 | -0.12% | 73.6만 |
|---|
| 2026.08.14 | ₩34,733 | ₩34,753 | ₩34,640 | ₩34,666 | -0.19% | 100만 |
|---|
| 2026.08.13 | ₩34,747 | ₩34,827 | ₩34,733 | ₩34,774 | +0.08% | 164.1만 |
|---|
| 2026.08.12 | ₩34,707 | ₩34,707 | ₩34,640 | ₩34,653 | -0.15% | 79.4만 |
|---|
| 2026.08.11 | ₩34,640 | ₩34,660 | ₩34,617 | ₩34,640 | 0.00% | 2437.1만 |
|---|
| 2026.08.10 | ₩34,613 | ₩34,634 | ₩34,573 | ₩34,586 | -0.08% | 75.8만 |
|---|
| 2026.08.07 | ₩34,720 | ₩34,733 | ₩34,657 | ₩34,707 | -0.04% | 68.3만 |
|---|
| 2026.08.06 | ₩34,680 | ₩34,693 | ₩34,613 | ₩34,613 | -0.19% | 75.5만 |
|---|
| 2026.08.05 | ₩34,707 | ₩34,747 | ₩34,684 | ₩34,733 | +0.08% | 96.3만 |
|---|
| 2026.08.04 | ₩34,680 | ₩34,720 | ₩34,666 | ₩34,713 | +0.10% | 94.4만 |
|---|
| 2026.08.03 | ₩34,573 | ₩34,586 | ₩34,539 | ₩34,586 | +0.04% | 131.5만 |
|---|
| 2026.07.31 | ₩34,546 | ₩34,546 | ₩34,439 | ₩34,506 | -0.12% | 146.4만 |
|---|
| 2026.07.30 | ₩34,747 | ₩34,774 | ₩34,707 | ₩34,733 | -0.04% | 142.6만 |
|---|
| 2026.07.29 | ₩34,800 | ₩34,841 | ₩34,707 | ₩34,720 | -0.23% | 127만 |
|---|
| 2026.07.28 | ₩34,787 | ₩34,881 | ₩34,774 | ₩34,854 | +0.19% | 107.9만 |
|---|
| 2026.07.27 | ₩34,733 | ₩34,774 | ₩34,720 | ₩34,747 | +0.04% | 69.7만 |
|---|
| 2026.07.24 | ₩34,666 | ₩34,733 | ₩34,653 | ₩34,653 | -0.04% | 104.7만 |
|---|
| 2026.07.23 | ₩34,640 | ₩34,646 | ₩34,605 | ₩34,626 | -0.04% | 110.5만 |
|---|
| 2026.07.22 | ₩34,760 | ₩34,774 | ₩34,707 | ₩34,720 | -0.12% | 89만 |
|---|
| 2026.07.21 | ₩34,814 | ₩34,814 | ₩34,753 | ₩34,787 | -0.08% | 72.4만 |
|---|
| 2026.07.20 | ₩34,921 | ₩34,921 | ₩34,814 | ₩34,854 | -0.19% | 74만 |
|---|
| 2026.07.17 | ₩34,975 | ₩35,008 | ₩34,928 | ₩34,948 | -0.08% | 82.5만 |
|---|
| 2026.07.16 | ₩34,854 | ₩34,934 | ₩34,854 | ₩34,908 | +0.15% | 153.9만 |
|---|
| 2026.07.15 | ₩34,867 | ₩34,961 | ₩34,867 | ₩34,934 | +0.19% | 124.1만 |
|---|
| 2026.07.14 | ₩34,854 | ₩34,904 | ₩34,818 | ₩34,867 | +0.04% | 109.9만 |
|---|
| 2026.07.13 | ₩34,841 | ₩34,841 | ₩34,747 | ₩34,774 | -0.19% | 77.3만 |
|---|
| 2026.07.10 | ₩34,921 | ₩34,934 | ₩34,867 | ₩34,894 | -0.08% | 60.7만 |
|---|
| 2026.07.09 | ₩34,881 | ₩34,975 | ₩34,881 | ₩34,908 | +0.08% | 90.5만 |
|---|
| 2026.07.08 | ₩34,854 | ₩34,894 | ₩34,800 | ₩34,867 | +0.04% | 125.4만 |
|---|
| 2026.07.07 | ₩34,988 | ₩35,021 | ₩34,897 | ₩34,921 | -0.19% | 195.5만 |
|---|
| 2026.07.06 | ₩35,068 | ₩35,095 | ₩35,028 | ₩35,082 | +0.04% | 98.4만 |
|---|
| 2026.07.02 | ₩35,028 | ₩35,095 | ₩35,017 | ₩35,068 | +0.11% | 108.2만 |
|---|
| 2026.07.01 | ₩35,015 | ₩35,082 | ₩35,001 | ₩35,015 | 0.00% | 129.6만 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,182 | ₩35,068 | ₩35,082 | -0.27% | 163.1만 |
|---|
| 2026.06.29 | ₩35,216 | ₩35,243 | ₩35,196 | ₩35,243 | +0.08% | 59.1만 |
|---|
| 2026.06.26 | ₩35,283 | ₩35,359 | ₩35,269 | ₩35,336 | +0.15% | 68.3만 |
|---|
| 2026.06.25 | ₩35,310 | ₩35,350 | ₩35,276 | ₩35,296 | -0.04% | 88만 |
|---|
| 2026.06.24 | ₩35,243 | ₩35,291 | ₩35,222 | ₩35,269 | +0.08% | 90.4만 |
|---|
| 2026.06.23 | ₩35,082 | ₩35,135 | ₩35,082 | ₩35,107 | +0.07% | 107.2만 |
|---|
| 2026.06.22 | ₩35,068 | ₩35,091 | ₩35,028 | ₩35,068 | 0.00% | 103.8만 |
|---|
| 2026.06.18 | ₩35,189 | ₩35,229 | ₩35,135 | ₩35,162 | -0.08% | 99.2만 |
|---|
| 2026.06.17 | ₩35,189 | ₩35,216 | ₩35,042 | ₩35,055 | -0.38% | 125.6만 |
|---|
| 2026.06.16 | ₩35,149 | ₩35,224 | ₩35,141 | ₩35,189 | +0.11% | 99만 |
|---|
| 2026.06.15 | ₩35,162 | ₩35,189 | ₩35,109 | ₩35,109 | -0.15% | 88.8만 |
|---|
| 2026.06.12 | ₩35,068 | ₩35,115 | ₩35,028 | ₩35,095 | +0.08% | 115.1만 |
|---|
| 2026.06.11 | ₩34,948 | ₩35,142 | ₩34,934 | ₩35,122 | +0.50% | 101.9만 |
|---|
| 2026.06.10 | ₩34,975 | ₩35,001 | ₩34,894 | ₩34,934 | -0.11% | 94만 |
|---|
| 2026.06.09 | ₩34,921 | ₩34,975 | ₩34,894 | ₩34,948 | +0.08% | 125.2만 |
|---|
| 2026.06.08 | ₩34,948 | ₩34,969 | ₩34,854 | ₩34,867 | -0.23% | 137.3만 |
|---|
| 2026.06.05 | ₩34,894 | ₩34,934 | ₩34,867 | ₩34,867 | -0.08% | 151.7만 |
|---|
| 2026.06.04 | ₩35,055 | ₩35,082 | ₩35,028 | ₩35,028 | -0.08% | 97만 |
|---|
| 2026.06.03 | ₩34,988 | ₩35,028 | ₩34,961 | ₩34,988 | 0.00% | 76.3만 |
|---|
| 2026.06.02 | ₩35,109 | ₩35,122 | ₩35,055 | ₩35,055 | -0.15% | 85만 |
|---|
| 2026.06.01 | ₩34,961 | ₩35,068 | ₩34,934 | ₩35,055 | +0.27% | 149만 |
|---|
| 2026.05.29 | ₩35,082 | ₩35,122 | ₩35,055 | ₩35,082 | 0.00% | 101.5만 |
|---|
| 2026.05.28 | ₩35,095 | ₩35,189 | ₩35,068 | ₩35,162 | +0.19% | 223.6만 |
|---|
| 2026.05.27 | ₩35,068 | ₩35,135 | ₩35,068 | ₩35,082 | +0.04% | 91.1만 |
|---|
| 2026.05.26 | ₩35,082 | ₩35,095 | ₩35,028 | ₩35,055 | -0.08% | 98.8만 |
|---|
| 2026.05.22 | ₩34,961 | ₩34,975 | ₩34,861 | ₩34,961 | 0.00% | 87.5만 |
|---|
| 2026.05.21 | ₩34,787 | ₩34,934 | ₩34,753 | ₩34,908 | +0.35% | 141만 |
|---|
| 2026.05.20 | ₩34,707 | ₩34,914 | ₩34,694 | ₩34,881 | +0.50% | 87.4만 |
|---|
| 2026.05.19 | ₩34,693 | ₩34,733 | ₩34,619 | ₩34,693 | 0.00% | 470.3만 |
|---|
| 2026.05.18 | ₩34,841 | ₩34,891 | ₩34,753 | ₩34,800 | -0.12% | 83만 |
|---|
| 2026.05.15 | ₩34,854 | ₩34,875 | ₩34,800 | ₩34,814 | -0.12% | 117.1만 |
|---|
| 2026.05.14 | ₩35,135 | ₩35,142 | ₩35,042 | ₩35,055 | -0.23% | 102.4만 |
|---|
| 2026.05.13 | ₩35,042 | ₩35,109 | ₩34,981 | ₩35,068 | +0.08% | 98.3만 |
|---|
| 2026.05.12 | ₩35,068 | ₩35,079 | ₩35,028 | ₩35,055 | -0.04% | 105.3만 |
|---|
| 2026.05.11 | ₩35,202 | ₩35,216 | ₩35,122 | ₩35,135 | -0.19% | 119.3만 |
|---|
| 2026.05.08 | ₩35,256 | ₩35,283 | ₩35,229 | ₩35,256 | 0.00% | 68.2만 |
|---|
| 2026.05.07 | ₩35,310 | ₩35,310 | ₩35,149 | ₩35,176 | -0.38% | 138.7만 |
|---|
| 2026.05.06 | ₩35,216 | ₩35,283 | ₩35,208 | ₩35,269 | +0.15% | 101.8만 |
|---|
| 2026.05.05 | ₩35,082 | ₩35,135 | ₩35,060 | ₩35,082 | 0.00% | 72.5만 |
|---|
| 2026.05.04 | ₩35,082 | ₩35,102 | ₩34,962 | ₩35,042 | -0.11% | 275.4만 |
|---|
| 2026.05.01 | ₩35,122 | ₩35,239 | ₩35,102 | ₩35,135 | +0.04% | 204.2만 |
|---|
| 2026.04.30 | ₩35,149 | ₩35,149 | ₩35,088 | ₩35,109 | -0.11% | 106.9만 |
|---|
| 2026.04.29 | ₩35,269 | ₩35,269 | ₩35,162 | ₩35,189 | -0.23% | 61.9만 |
|---|
| 2026.04.28 | ₩35,296 | ₩35,350 | ₩35,283 | ₩35,350 | +0.15% | 78.5만 |
|---|
| 2026.04.27 | ₩35,417 | ₩35,417 | ₩35,330 | ₩35,363 | -0.15% | 70.1만 |
|---|
| 2026.04.24 | ₩35,350 | ₩35,444 | ₩35,316 | ₩35,430 | +0.23% | 128만 |
|---|
| 2026.04.23 | ₩35,430 | ₩35,466 | ₩35,316 | ₩35,377 | -0.15% | 89만 |
|---|
| 2026.04.22 | ₩35,470 | ₩35,490 | ₩35,417 | ₩35,430 | -0.11% | 61만 |
|---|
| 2026.04.21 | ₩35,457 | ₩35,484 | ₩35,363 | ₩35,377 | -0.23% | 108.6만 |
|---|
| 2026.04.20 | ₩35,524 | ₩35,524 | ₩35,457 | ₩35,497 | -0.08% | 99.7만 |
|---|
| 2026.04.17 | ₩35,511 | ₩35,559 | ₩35,484 | ₩35,504 | -0.02% | 78.5만 |
|---|
| 2026.04.16 | ₩35,457 | ₩35,466 | ₩35,355 | ₩35,377 | -0.23% | 180.2만 |
|---|
| 2026.04.15 | ₩35,444 | ₩35,450 | ₩35,393 | ₩35,430 | -0.04% | 67.4만 |
|---|
| 2026.04.14 | ₩35,377 | ₩35,490 | ₩35,370 | ₩35,484 | +0.30% | 74.5만 |
|---|
| 2026.04.13 | ₩35,323 | ₩35,390 | ₩35,289 | ₩35,390 | +0.19% | 76.3만 |
|---|
| 2026.04.10 | ₩35,363 | ₩35,377 | ₩35,296 | ₩35,310 | -0.15% | 89만 |
|---|
| 2026.04.09 | ₩35,336 | ₩35,444 | ₩35,289 | ₩35,363 | +0.08% | 87.8만 |
|---|
| 2026.04.08 | ₩35,444 | ₩35,444 | ₩35,323 | ₩35,336 | -0.30% | 112.5만 |
|---|
| 2026.04.07 | ₩35,216 | ₩35,296 | ₩35,111 | ₩35,283 | +0.19% | 131.2만 |
|---|
| 2026.04.06 | ₩35,202 | ₩35,269 | ₩35,193 | ₩35,229 | +0.08% | 71.7만 |
|---|
| 2026.04.02 | ₩35,176 | ₩35,310 | ₩35,162 | ₩35,269 | +0.27% | 76.5만 |
|---|
| 2026.04.01 | ₩35,189 | ₩35,263 | ₩35,176 | ₩35,216 | +0.08% | 98.4만 |
|---|
| 2026.03.31 | ₩35,202 | ₩35,269 | ₩35,082 | ₩35,189 | -0.04% | 178.7만 |
|---|
| 2026.03.30 | ₩35,109 | ₩35,162 | ₩35,071 | ₩35,122 | +0.04% | 79.8만 |
|---|
| 2026.03.27 | ₩34,961 | ₩35,095 | ₩34,961 | ₩35,042 | +0.23% | 69.5만 |
|---|
| 2026.03.26 | ₩35,149 | ₩35,216 | ₩35,028 | ₩35,028 | -0.34% | 96.5만 |
|---|
| 2026.03.25 | ₩35,256 | ₩35,310 | ₩35,216 | ₩35,269 | +0.04% | 64.8만 |
|---|
| 2026.03.24 | ₩35,082 | ₩35,202 | ₩35,055 | ₩35,122 | +0.11% | 106.9만 |
|---|
| 2026.03.23 | ₩35,176 | ₩35,310 | ₩35,142 | ₩35,243 | +0.19% | 94.8만 |
|---|
| 2026.03.20 | ₩35,256 | ₩35,269 | ₩35,095 | ₩35,109 | -0.42% | 76.5만 |
|---|
| 2026.03.19 | ₩35,283 | ₩35,433 | ₩35,276 | ₩35,390 | +0.30% | 150.5만 |
|---|
| 2026.03.18 | ₩35,457 | ₩35,493 | ₩35,336 | ₩35,363 | -0.26% | 82.6만 |
|---|
| 2026.03.17 | ₩35,470 | ₩35,524 | ₩35,470 | ₩35,497 | +0.08% | 69.1만 |
|---|
| 2026.03.16 | ₩35,430 | ₩35,468 | ₩35,390 | ₩35,444 | +0.04% | 118.5만 |
|---|
| 2026.03.13 | ₩35,390 | ₩35,417 | ₩35,269 | ₩35,296 | -0.27% | 112.3만 |
|---|
| 2026.03.12 | ₩35,417 | ₩35,444 | ₩35,310 | ₩35,363 | -0.15% | 105.1만 |
|---|
| 2026.03.11 | ₩35,564 | ₩35,584 | ₩35,470 | ₩35,484 | -0.23% | 111.7만 |
|---|
| 2026.03.10 | ₩35,725 | ₩35,752 | ₩35,618 | ₩35,631 | -0.26% | 113.7만 |
|---|
| 2026.03.09 | ₩35,591 | ₩35,765 | ₩35,578 | ₩35,765 | +0.49% | 684.4만 |
|---|
| 2026.03.06 | ₩35,578 | ₩35,725 | ₩35,544 | ₩35,631 | +0.15% | 92.9만 |
|---|
| 2026.03.05 | ₩35,671 | ₩35,725 | ₩35,645 | ₩35,685 | +0.04% | 165.9만 |
|---|
| 2026.03.04 | ₩35,805 | ₩35,825 | ₩35,765 | ₩35,779 | -0.07% | 119.9만 |
|---|
| 2026.03.03 | ₩35,698 | ₩35,859 | ₩35,671 | ₩35,832 | +0.38% | 112.9만 |
|---|
| 2026.03.02 | ₩35,899 | ₩35,899 | ₩35,805 | ₩35,859 | -0.11% | 123.2만 |
|---|
| 2026.02.27 | ₩35,980 | ₩36,020 | ₩35,966 | ₩36,006 | +0.07% | 91.9만 |
|---|
| 2026.02.26 | ₩36,006 | ₩36,047 | ₩35,989 | ₩36,026 | +0.06% | 148.8만 |
|---|
| 2026.02.25 | ₩35,966 | ₩36,006 | ₩35,953 | ₩35,993 | +0.07% | 124.1만 |
|---|
| 2026.02.24 | ₩35,993 | ₩36,006 | ₩35,959 | ₩36,006 | +0.04% | 119.2만 |
|---|
| 2026.02.23 | ₩35,926 | ₩36,020 | ₩35,926 | ₩36,006 | +0.22% | 146.8만 |
|---|
| 2026.02.20 | ₩35,926 | ₩35,926 | ₩35,859 | ₩35,926 | 0.00% | 129.9만 |
|---|
| 2026.02.19 | ₩35,872 | ₩35,926 | ₩35,872 | ₩35,913 | +0.11% | 133.5만 |
|---|
| 2026.02.18 | ₩35,913 | ₩35,953 | ₩35,899 | ₩35,913 | 0.00% | 113.7만 |
|---|
| 2026.02.17 | ₩35,966 | ₩35,966 | ₩35,926 | ₩35,966 | 0.00% | 130.2만 |
|---|
| 2026.02.13 | ₩35,913 | ₩35,953 | ₩35,899 | ₩35,953 | +0.11% | 99.5만 |
|---|
| 2026.02.12 | ₩35,725 | ₩35,859 | ₩35,712 | ₩35,859 | +0.38% | 127.2만 |
|---|
| 2026.02.11 | ₩35,671 | ₩35,738 | ₩35,665 | ₩35,685 | +0.04% | 113.7만 |
|---|
| 2026.02.10 | ₩35,712 | ₩35,765 | ₩35,712 | ₩35,765 | +0.15% | 96.6만 |
|---|
| 2026.02.09 | ₩35,591 | ₩35,645 | ₩35,578 | ₩35,645 | +0.15% | 116만 |
|---|
| 2026.02.06 | ₩35,618 | ₩35,631 | ₩35,578 | ₩35,631 | +0.04% | 111.2만 |
|---|
| 2026.02.05 | ₩35,551 | ₩35,645 | ₩35,524 | ₩35,645 | +0.26% | 139.1만 |
|---|
| 2026.02.04 | ₩35,457 | ₩35,484 | ₩35,417 | ₩35,470 | +0.04% | 99만 |
|---|
| 2026.02.03 | ₩35,444 | ₩35,484 | ₩35,437 | ₩35,457 | +0.04% | 177.7만 |
|---|
| 2026.02.02 | ₩35,511 | ₩35,537 | ₩35,470 | ₩35,484 | -0.08% | 98.3만 |
|---|
| 2026.01.30 | ₩35,537 | ₩35,551 | ₩35,497 | ₩35,524 | -0.04% | 86.6만 |
|---|
| 2026.01.29 | ₩35,551 | ₩35,645 | ₩35,551 | ₩35,631 | +0.23% | 95.9만 |
|---|
| 2026.01.28 | ₩35,604 | ₩35,631 | ₩35,551 | ₩35,631 | +0.08% | 111만 |
|---|
| 2026.01.27 | ₩35,631 | ₩35,658 | ₩35,598 | ₩35,618 | -0.04% | 91.1만 |
|---|
| 2026.01.26 | ₩35,658 | ₩35,658 | ₩35,606 | ₩35,631 | -0.08% | 133.2만 |
|---|
| 2026.01.23 | ₩35,551 | ₩35,591 | ₩35,511 | ₩35,591 | +0.11% | 161.9만 |
|---|
| 2026.01.22 | ₩35,484 | ₩35,551 | ₩35,484 | ₩35,537 | +0.15% | 207.2만 |
|---|
| 2026.01.21 | ₩35,484 | ₩35,564 | ₩35,457 | ₩35,564 | +0.23% | 162.2만 |
|---|
| 2026.01.20 | ₩35,497 | ₩35,511 | ₩35,430 | ₩35,457 | -0.11% | 133만 |
|---|
| 2026.01.16 | ₩35,604 | ₩35,628 | ₩35,537 | ₩35,564 | -0.11% | 143.5만 |
|---|
| 2026.01.15 | ₩35,698 | ₩35,698 | ₩35,622 | ₩35,631 | -0.19% | 122.6만 |
|---|
| 2026.01.14 | ₩35,631 | ₩35,698 | ₩35,631 | ₩35,685 | +0.15% | 124.9만 |
|---|
| 2026.01.13 | ₩35,631 | ₩35,638 | ₩35,578 | ₩35,618 | -0.04% | 142.4만 |
|---|
| 2026.01.12 | ₩35,564 | ₩35,624 | ₩35,556 | ₩35,578 | +0.04% | 94.7만 |
|---|
| 2026.01.09 | ₩35,564 | ₩35,618 | ₩35,531 | ₩35,604 | +0.11% | 118만 |
|---|
| 2026.01.08 | ₩35,524 | ₩35,564 | ₩35,511 | ₩35,551 | +0.08% | 118.5만 |
|---|
| 2026.01.07 | ₩35,618 | ₩35,618 | ₩35,564 | ₩35,604 | -0.04% | 103.9만 |
|---|
| 2026.01.06 | ₩35,537 | ₩35,564 | ₩35,484 | ₩35,564 | +0.08% | 96.9만 |
|---|
| 2026.01.05 | ₩35,511 | ₩35,631 | ₩35,497 | ₩35,564 | +0.15% | 92만 |
|---|
| 2026.01.02 | ₩35,551 | ₩35,551 | ₩35,470 | ₩35,484 | -0.19% | 235.1만 |
|---|
| 2025.12.31 | ₩35,564 | ₩35,591 | ₩35,511 | ₩35,537 | -0.08% | 88.8만 |
|---|
| 2025.12.30 | ₩35,578 | ₩35,618 | ₩35,551 | ₩35,604 | +0.08% | 96.3만 |
|---|
| 2025.12.29 | ₩35,604 | ₩35,618 | ₩35,564 | ₩35,604 | 0.00% | 68.9만 |
|---|
| 2025.12.26 | ₩35,591 | ₩35,591 | ₩35,444 | ₩35,564 | -0.08% | 70.9만 |
|---|
| 2025.12.24 | ₩35,511 | ₩35,551 | ₩35,486 | ₩35,551 | +0.11% | 50.5만 |
|---|
| 2025.12.23 | ₩35,564 | ₩35,631 | ₩35,544 | ₩35,631 | +0.19% | 101.4만 |
|---|
| 2025.12.22 | ₩35,899 | ₩35,899 | ₩35,604 | ₩35,658 | -0.67% | 99.4만 |
|---|
| 2025.12.19 | ₩35,671 | ₩35,685 | ₩35,631 | ₩35,658 | -0.04% | 77.9만 |
|---|
| 2025.12.18 | ₩35,698 | ₩35,738 | ₩35,658 | ₩35,712 | +0.04% | 113.1만 |
|---|
| 2025.12.17 | ₩35,591 | ₩35,638 | ₩35,578 | ₩35,631 | +0.11% | 94.9만 |
|---|
| 2025.12.16 | ₩35,537 | ₩35,631 | ₩35,517 | ₩35,631 | +0.26% | 95만 |
|---|
| 2025.12.15 | ₩35,578 | ₩35,591 | ₩35,524 | ₩35,551 | -0.08% | 75.8만 |
|---|
| 2025.12.12 | ₩35,497 | ₩35,524 | ₩35,489 | ₩35,497 | 0.00% | 71.3만 |
|---|
| 2025.12.11 | ₩35,671 | ₩35,738 | ₩35,580 | ₩35,591 | -0.23% | 88.6만 |
|---|
| 2025.12.10 | ₩35,470 | ₩35,604 | ₩35,444 | ₩35,591 | +0.34% | 82.3만 |
|---|
| 2025.12.09 | ₩35,578 | ₩35,578 | ₩35,444 | ₩35,444 | -0.38% | 81.4만 |
|---|
| 2025.12.08 | ₩35,578 | ₩35,578 | ₩35,457 | ₩35,537 | -0.11% | 77.7만 |
|---|
| 2025.12.05 | ₩35,631 | ₩35,631 | ₩35,539 | ₩35,564 | -0.19% | 92.7만 |
|---|
| 2025.12.04 | ₩35,671 | ₩35,698 | ₩35,604 | ₩35,618 | -0.15% | 77.1만 |
|---|
| 2025.12.03 | ₩35,685 | ₩35,738 | ₩35,647 | ₩35,712 | +0.08% | 150.2만 |
|---|
| 2025.12.02 | ₩35,618 | ₩35,671 | ₩35,551 | ₩35,658 | +0.11% | 104.1만 |
|---|
| 2025.12.01 | ₩35,846 | ₩35,846 | ₩35,604 | ₩35,645 | -0.56% | 102.4만 |
|---|
| 2025.11.28 | ₩35,819 | ₩35,846 | ₩35,738 | ₩35,765 | -0.15% | 48.7만 |
|---|
| 2025.11.26 | ₩35,886 | ₩35,966 | ₩35,839 | ₩35,966 | +0.22% | 72.1만 |
|---|
| 2025.11.25 | ₩35,846 | ₩35,966 | ₩35,825 | ₩35,899 | +0.15% | 122.9만 |
|---|
| 2025.11.24 | ₩35,792 | ₩35,855 | ₩35,765 | ₩35,832 | +0.11% | 54.4만 |
|---|
| 2025.11.21 | ₩35,738 | ₩35,760 | ₩35,687 | ₩35,752 | +0.04% | 58.3만 |
|---|
| 2025.11.20 | ₩35,671 | ₩35,695 | ₩35,631 | ₩35,685 | +0.04% | 80.7만 |
|---|
| 2025.11.19 | ₩35,671 | ₩35,685 | ₩35,604 | ₩35,645 | -0.08% | 94.9만 |
|---|
| 2025.11.18 | ₩35,658 | ₩35,705 | ₩35,591 | ₩35,645 | -0.04% | 69.1만 |
|---|
| 2025.11.17 | ₩35,604 | ₩35,631 | ₩35,574 | ₩35,618 | +0.04% | 77.8만 |
|---|
| 2025.11.14 | ₩35,698 | ₩35,698 | ₩35,578 | ₩35,591 | -0.30% | 89.2만 |
|---|
| 2025.11.13 | ₩35,658 | ₩35,712 | ₩35,631 | ₩35,645 | -0.04% | 114.2만 |
|---|
| 2025.11.12 | ₩35,738 | ₩35,846 | ₩35,698 | ₩35,752 | +0.04% | 190만 |
|---|
| 2025.11.11 | ₩35,725 | ₩35,765 | ₩35,698 | ₩35,765 | +0.11% | 71.1만 |
|---|
| 2025.11.10 | ₩35,658 | ₩35,671 | ₩35,604 | ₩35,645 | -0.04% | 84.2만 |
|---|
| 2025.11.07 | ₩35,618 | ₩35,698 | ₩35,604 | ₩35,671 | +0.15% | 90.3만 |
|---|
| 2025.11.06 | ₩35,645 | ₩35,738 | ₩35,622 | ₩35,685 | +0.11% | 71.4만 |
|---|
| 2025.11.05 | ₩35,618 | ₩35,618 | ₩35,515 | ₩35,578 | -0.11% | 128.8만 |
|---|
| 2025.11.04 | ₩35,631 | ₩35,685 | ₩35,624 | ₩35,671 | +0.11% | 640.6만 |
|---|
| 2025.11.03 | ₩35,859 | ₩35,859 | ₩35,571 | ₩35,591 | -0.75% | 107.7만 |
|---|
| 2025.10.31 | ₩35,685 | ₩35,779 | ₩35,631 | ₩35,671 | -0.04% | 74.2만 |
|---|
| 2025.10.30 | ₩35,765 | ₩35,913 | ₩35,738 | ₩35,819 | +0.15% | 94.8만 |
|---|
| 2025.10.29 | ₩36,033 | ₩36,033 | ₩35,846 | ₩35,859 | -0.48% | 85.8만 |
|---|
| 2025.10.28 | ₩35,993 | ₩36,060 | ₩35,986 | ₩36,020 | +0.07% | 62.6만 |
|---|
| 2025.10.27 | ₩35,953 | ₩36,020 | ₩35,913 | ₩36,020 | +0.19% | 81.6만 |
|---|
| 2025.10.24 | ₩35,993 | ₩35,993 | ₩35,926 | ₩35,993 | 0.00% | 68.6만 |
|---|
| 2025.10.23 | ₩35,980 | ₩35,993 | ₩35,933 | ₩35,953 | -0.07% | 59.3만 |
|---|
| 2025.10.22 | ₩36,020 | ₩36,047 | ₩35,980 | ₩36,033 | +0.04% | 93.7만 |
|---|
| 2025.10.21 | ₩36,033 | ₩36,060 | ₩36,006 | ₩36,047 | +0.04% | 97.5만 |
|---|
| 2025.10.20 | ₩35,953 | ₩36,060 | ₩35,933 | ₩35,993 | +0.11% | 82.7만 |
|---|
| 2025.10.17 | ₩35,939 | ₩35,939 | ₩35,878 | ₩35,913 | -0.07% | 73만 |
|---|
| 2025.10.16 | ₩35,819 | ₩35,993 | ₩35,793 | ₩35,966 | +0.41% | 80.3만 |
|---|
| 2025.10.15 | ₩35,872 | ₩35,909 | ₩35,805 | ₩35,872 | 0.00% | 64.9만 |
|---|
| 2025.10.14 | ₩35,765 | ₩35,993 | ₩35,765 | ₩35,832 | +0.19% | 51.5만 |
|---|
| 2025.10.13 | ₩35,779 | ₩35,939 | ₩35,730 | ₩35,832 | +0.15% | 51.1만 |
|---|
| 2025.10.10 | ₩35,712 | ₩35,779 | ₩35,678 | ₩35,765 | +0.15% | 119.6만 |
|---|