시장 데이터를 불러오는 중
전체 종목
Capital Group International Bond ETF (USD-Hedged) 과거 주가
Capital Group International Bond ETF (USD-Hedged) · CGIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capital Group International Bond ETF (USD-Hedged) · CGIB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,399 | ₩33,425 | ₩33,345 | ₩33,385 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,385 | ₩33,425 | ₩33,319 | ₩33,399 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,345 | ₩33,385 | ₩33,292 | ₩33,385 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,332 | ₩33,399 | ₩33,279 | ₩33,372 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,239 | ₩33,305 | ₩33,228 | ₩33,292 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,239 | ₩33,337 | ₩33,239 | ₩33,292 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,185 | ₩33,305 | ₩33,152 | ₩33,305 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,145 | ₩33,265 | ₩33,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,239 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,265 | ₩33,265 | ₩33,172 | ₩33,221 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,185 | ₩33,239 | ₩33,174 | ₩33,225 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,198 | ₩33,319 | ₩33,198 | ₩33,265 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,279 | ₩33,292 | ₩33,225 | ₩33,252 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,465 | ₩33,465 | ₩33,225 | ₩33,239 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,519 | ₩33,519 | ₩33,416 | ₩33,492 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,519 | ₩33,519 | ₩33,412 | ₩33,439 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,345 | ₩33,399 | ₩33,325 | ₩33,399 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,452 | ₩33,469 | ₩33,399 | ₩33,425 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,345 | ₩33,465 | ₩33,332 | ₩33,332 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,249 | ₩33,319 | ₩33,249 | ₩33,292 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,359 | ₩33,385 | ₩33,239 | ₩33,345 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,412 | ₩33,465 | ₩33,385 | ₩33,392 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,519 | ₩33,519 | ₩33,391 | ₩33,425 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,639 | ₩33,639 | ₩33,572 | ₩33,586 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,719 | ₩33,732 | ₩33,680 | ₩33,694 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,652 | ₩33,759 | ₩33,652 | ₩33,706 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,746 | ₩33,759 | ₩33,646 | ₩33,692 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,612 | ₩33,626 | ₩33,532 | ₩33,599 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,719 | ₩33,719 | ₩33,546 | ₩33,552 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,639 | ₩33,692 | ₩33,639 | ₩33,679 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,786 | ₩33,839 | ₩33,719 | ₩33,752 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,853 | ₩33,853 | ₩33,772 | ₩33,799 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,853 | ₩33,906 | ₩33,813 | ₩33,813 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,826 | ₩33,986 | ₩33,813 | ₩33,986 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,813 | ₩33,866 | ₩33,732 | ₩33,813 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,853 | ₩33,853 | ₩33,759 | ₩33,786 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,746 | ₩33,853 | ₩33,746 | ₩33,786 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,813 | ₩33,879 | ₩33,759 | ₩33,759 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,746 | ₩33,826 | ₩33,679 | ₩33,772 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,839 | ₩33,839 | ₩33,759 | ₩33,799 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,933 | ₩33,933 | ₩33,799 | ₩33,826 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,879 | ₩34,025 | ₩33,866 | ₩33,939 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,866 | ₩33,933 | ₩33,859 | ₩33,893 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,893 | ₩33,893 | ₩33,826 | ₩33,866 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩33,959 | ₩33,959 | ₩33,799 | ₩33,853 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,946 | ₩33,986 | ₩33,893 | ₩33,939 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,919 | ₩33,959 | ₩33,893 | ₩33,933 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,893 | ₩33,999 | ₩33,893 | ₩33,986 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩33,959 | ₩34,039 | ₩33,879 | ₩33,999 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,906 | ₩33,919 | ₩33,813 | ₩33,919 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,706 | ₩33,813 | ₩33,706 | ₩33,739 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,692 | ₩33,906 | ₩33,692 | ₩33,846 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,772 | ₩33,879 | ₩33,772 | ₩33,790 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,839 | ₩33,906 | ₩33,772 | ₩33,853 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,746 | ₩33,866 | ₩33,730 | ₩33,839 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,692 | ₩33,799 | ₩33,652 | ₩33,699 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,746 | ₩33,746 | ₩33,639 | ₩33,719 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,706 | ₩33,873 | ₩33,706 | ₩33,799 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,759 | ₩33,839 | ₩33,759 | ₩33,807 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,893 | ₩33,893 | ₩33,772 | ₩33,839 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,866 | ₩33,959 | ₩33,866 | ₩33,893 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,853 | ₩33,946 | ₩33,813 | ₩33,906 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,879 | ₩34,025 | ₩33,853 | ₩33,986 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,786 | ₩33,986 | ₩33,786 | ₩33,946 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,853 | ₩33,986 | ₩33,799 | ₩33,819 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,013 | ₩34,013 | ₩33,919 | ₩33,946 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,866 | ₩33,986 | ₩33,813 | ₩33,946 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,813 | ₩33,959 | ₩33,813 | ₩33,893 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩33,973 | ₩34,066 | ₩33,959 | ₩33,981 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩33,999 | ₩34,120 | ₩33,999 | ₩34,079 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,906 | ₩34,059 | ₩33,906 | ₩34,033 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,039 | ₩34,079 | ₩34,026 | ₩34,053 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,160 | ₩34,160 | ₩34,079 | ₩34,079 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,100 | ₩34,160 | ₩34,100 | ₩34,106 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,213 | ₩34,213 | ₩34,133 | ₩34,146 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,213 | ₩34,213 | ₩34,106 | ₩34,120 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,173 | ₩34,333 | ₩34,093 | ₩34,200 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,079 | ₩34,079 | ₩34,026 | ₩34,026 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,039 | ₩34,039 | ₩33,999 | ₩33,999 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,079 | ₩34,133 | ₩34,066 | ₩34,066 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,146 | ₩34,182 | ₩34,093 | ₩34,182 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,066 | ₩34,173 | ₩34,026 | ₩34,146 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,079 | ₩34,079 | ₩34,026 | ₩34,059 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,893 | ₩33,959 | ₩33,893 | ₩33,959 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,786 | ₩33,946 | ₩33,786 | ₩33,946 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,719 | ₩34,026 | ₩33,719 | ₩33,768 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,799 | ₩33,826 | ₩33,708 | ₩33,788 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,839 | ₩33,839 | ₩33,732 | ₩33,732 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,853 | ₩33,853 | ₩33,774 | ₩33,813 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,879 | ₩33,906 | ₩33,853 | ₩33,853 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,813 | ₩33,859 | ₩33,813 | ₩33,813 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,853 | ₩33,946 | ₩33,853 | ₩33,906 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,826 | ₩33,906 | ₩33,726 | ₩33,893 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,853 | ₩33,973 | ₩33,853 | ₩33,902 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,906 | ₩33,906 | ₩33,826 | ₩33,879 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,946 | ₩33,946 | ₩33,788 | ₩33,799 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,772 | ₩33,823 | ₩33,772 | ₩33,809 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,706 | ₩33,759 | ₩33,612 | ₩33,692 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,599 | ₩33,719 | ₩33,592 | ₩33,668 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,465 | ₩33,666 | ₩33,465 | ₩33,639 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,425 | ₩33,465 | ₩33,412 | ₩33,439 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,479 | ₩33,572 | ₩33,465 | ₩33,559 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,559 | ₩33,559 | ₩33,439 | ₩33,439 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,666 | ₩33,772 | ₩33,666 | ₩33,706 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,626 | ₩33,706 | ₩33,626 | ₩33,650 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,679 | ₩33,759 | ₩33,639 | ₩33,678 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,706 | ₩33,813 | ₩33,706 | ₩33,799 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,839 | ₩33,893 | ₩33,839 | ₩33,891 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,813 | ₩33,866 | ₩33,759 | ₩33,759 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,826 | ₩33,879 | ₩33,732 | ₩33,732 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,692 | ₩33,746 | ₩33,626 | ₩33,686 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,639 | ₩33,679 | ₩33,599 | ₩33,612 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,719 | ₩33,772 | ₩33,652 | ₩33,744 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,666 | ₩33,959 | ₩33,666 | ₩33,766 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,746 | ₩33,746 | ₩33,612 | ₩33,614 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,746 | ₩33,772 | ₩33,670 | ₩33,732 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,772 | ₩33,772 | ₩33,706 | ₩33,772 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,759 | ₩33,853 | ₩33,759 | ₩33,839 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,853 | ₩33,999 | ₩33,813 | ₩33,933 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,906 | ₩34,013 | ₩33,853 | ₩33,879 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,879 | ₩34,093 | ₩33,826 | ₩33,826 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,906 | ₩34,026 | ₩33,906 | ₩33,933 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,946 | ₩33,999 | ₩33,893 | ₩33,973 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,799 | ₩33,839 | ₩33,786 | ₩33,813 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,760 | ₩34,760 | ₩33,772 | ₩33,776 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,759 | ₩33,826 | ₩33,706 | ₩33,813 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,719 | ₩33,759 | ₩33,652 | ₩33,711 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,706 | ₩33,826 | ₩33,700 | ₩33,746 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,813 | ₩33,866 | ₩33,706 | ₩33,853 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,919 | ₩33,919 | ₩33,772 | ₩33,799 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,612 | ₩33,652 | ₩33,492 | ₩33,612 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,599 | ₩33,639 | ₩33,559 | ₩33,586 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,586 | ₩33,679 | ₩33,559 | ₩33,639 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,519 | ₩33,706 | ₩33,519 | ₩33,612 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,492 | ₩33,759 | ₩33,492 | ₩33,686 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,412 | ₩33,492 | ₩33,412 | ₩33,425 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,345 | ₩33,452 | ₩33,319 | ₩33,412 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,572 | ₩33,612 | ₩33,505 | ₩33,532 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,586 | ₩33,732 | ₩33,586 | ₩33,666 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,532 | ₩33,532 | ₩33,425 | ₩33,473 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,519 | ₩33,679 | ₩33,519 | ₩33,619 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,559 | ₩33,559 | ₩33,412 | ₩33,425 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,692 | ₩33,719 | ₩33,612 | ₩33,674 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,853 | ₩33,853 | ₩33,652 | ₩33,652 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,586 | ₩33,786 | ₩33,586 | ₩33,772 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,679 | ₩33,759 | ₩33,679 | ₩33,719 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,692 | ₩33,746 | ₩33,612 | ₩33,612 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,772 | ₩33,786 | ₩33,706 | ₩33,719 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,906 | ₩35,248 | ₩33,786 | ₩33,826 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,879 | ₩34,026 | ₩33,879 | ₩33,906 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,759 | ₩33,959 | ₩33,759 | ₩33,933 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,946 | ₩34,039 | ₩33,893 | ₩33,999 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,120 | ₩34,120 | ₩33,986 | ₩33,986 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,106 | ₩34,266 | ₩34,106 | ₩34,173 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,026 | ₩34,250 | ₩34,026 | ₩34,186 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,106 | ₩34,447 | ₩34,106 | ₩34,293 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,280 | ₩34,453 | ₩34,280 | ₩34,333 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,373 | ₩34,373 | ₩34,253 | ₩34,333 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,360 | ₩34,360 | ₩34,253 | ₩34,325 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,146 | ₩34,360 | ₩34,146 | ₩34,333 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,320 | ₩34,333 | ₩34,226 | ₩34,292 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,427 | ₩34,427 | ₩34,210 | ₩34,240 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,213 | ₩34,293 | ₩34,213 | ₩34,273 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,026 | ₩34,240 | ₩34,026 | ₩34,213 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,280 | ₩34,280 | ₩34,173 | ₩34,173 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,093 | ₩34,240 | ₩34,093 | ₩34,146 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,160 | ₩34,226 | ₩34,106 | ₩34,149 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩33,999 | ₩34,306 | ₩33,999 | ₩34,120 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,053 | ₩34,329 | ₩34,026 | ₩34,093 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩33,973 | ₩34,106 | ₩33,953 | ₩34,106 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩33,959 | ₩34,039 | ₩33,959 | ₩34,039 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,933 | ₩34,306 | ₩33,933 | ₩33,986 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,013 | ₩34,053 | ₩33,946 | ₩34,013 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩33,986 | ₩34,039 | ₩33,866 | ₩33,999 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩33,973 | ₩34,066 | ₩33,973 | ₩34,026 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,013 | ₩34,026 | ₩33,966 | ₩34,013 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,039 | ₩34,173 | ₩33,997 | ₩34,106 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,013 | ₩34,013 | ₩33,953 | ₩33,979 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩33,973 | ₩34,013 | ₩33,906 | ₩33,979 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,933 | ₩34,286 | ₩33,933 | ₩34,013 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,933 | ₩34,013 | ₩33,919 | ₩33,973 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,933 | ₩33,973 | ₩33,866 | ₩33,933 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,866 | ₩33,933 | ₩33,866 | ₩33,893 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,906 | ₩33,919 | ₩33,853 | ₩33,866 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩33,999 | ₩34,160 | ₩33,966 | ₩34,100 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,013 | ₩34,120 | ₩33,946 | ₩34,053 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩33,999 | ₩34,013 | ₩33,963 | ₩33,999 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩33,986 | ₩33,999 | ₩33,906 | ₩33,986 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,946 | ₩34,079 | ₩33,946 | ₩34,013 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩33,999 | ₩33,999 | ₩33,893 | ₩33,953 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,933 | ₩33,986 | ₩33,907 | ₩33,986 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,946 | ₩33,946 | ₩33,893 | ₩33,933 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,893 | ₩33,933 | ₩33,839 | ₩33,903 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,853 | ₩33,866 | ₩33,772 | ₩33,866 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,853 | ₩33,853 | ₩33,772 | ₩33,792 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,853 | ₩33,919 | ₩33,853 | ₩33,853 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,839 | ₩33,893 | ₩33,799 | ₩33,893 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,875 | ₩33,919 | ₩33,853 | ₩33,906 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,826 | ₩33,893 | ₩33,822 | ₩33,866 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,866 | ₩33,919 | ₩33,813 | ₩33,873 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩33,959 | ₩33,959 | ₩33,906 | ₩33,946 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,946 | ₩33,946 | ₩33,899 | ₩33,899 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,933 | ₩33,946 | ₩33,866 | ₩33,866 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩33,986 | ₩33,986 | ₩33,946 | ₩33,946 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩33,986 | ₩33,986 | ₩33,906 | ₩33,939 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,933 | ₩33,959 | ₩33,893 | ₩33,959 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩33,959 | ₩33,973 | ₩33,906 | ₩33,919 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩33,986 | ₩33,986 | ₩33,853 | ₩33,879 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,866 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,879 | ₩33,893 | ₩33,826 | ₩33,879 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,946 | ₩33,959 | ₩33,879 | ₩33,899 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,933 | ₩33,973 | ₩33,906 | ₩33,919 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,053 | ₩34,066 | ₩33,906 | ₩33,959 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,026 | ₩34,063 | ₩34,002 | ₩34,053 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩33,999 | ₩34,213 | ₩33,999 | ₩34,101 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,013 | ₩34,039 | ₩33,973 | ₩34,039 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,986 | ₩34,051 | ₩33,959 | ₩33,986 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,293 | ₩34,293 | ₩33,973 | ₩34,093 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,413 | ₩34,413 | ₩34,054 | ₩34,079 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,094 | ₩34,133 | ₩34,066 | ₩34,093 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,058 | ₩34,226 | ₩34,026 | ₩34,066 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,041 | ₩34,106 | ₩34,026 | ₩34,067 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩33,993 | ₩34,026 | ₩33,973 | ₩33,973 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,013 | ₩34,029 | ₩33,921 | ₩33,946 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,039 | ₩34,039 | ₩33,986 | ₩34,022 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,066 | ₩34,066 | ₩33,999 | ₩33,999 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,039 | ₩34,039 | ₩33,987 | ₩34,006 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,160 | ₩34,160 | ₩34,053 | ₩34,079 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,146 | ₩34,316 | ₩34,093 | ₩34,226 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,200 | ₩34,200 | ₩34,094 | ₩34,146 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,106 | ₩34,186 | ₩34,053 | ₩34,053 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,066 | ₩34,173 | ₩34,039 | ₩34,100 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,173 | ₩34,173 | ₩34,093 | ₩34,093 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,160 | ₩34,160 | ₩34,079 | ₩34,079 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,146 | ₩34,173 | ₩34,117 | ₩34,146 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,133 | ₩34,213 | ₩34,079 | ₩34,160 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,133 | ₩34,266 | ₩34,133 | ₩34,186 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,079 | ₩34,173 | ₩34,079 | ₩34,153 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,173 | ₩34,213 | ₩34,120 | ₩34,120 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,226 | ₩34,827 | ₩34,146 | ₩34,200 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,160 | ₩34,587 | ₩34,136 | ₩34,440 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,146 | ₩34,173 | ₩34,120 | ₩34,120 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,186 | ₩34,120 | ₩34,162 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,160 | ₩34,173 | ₩34,069 | ₩34,146 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,100 | ₩34,130 | ₩34,079 | ₩34,079 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,106 | ₩34,133 | ₩34,079 | ₩34,079 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,106 | ₩34,120 | ₩34,039 | ₩34,106 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,053 | ₩34,240 | ₩34,035 | ₩34,120 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,066 | ₩34,079 | ₩33,986 | ₩33,986 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩33,986 | ₩33,986 | ₩33,919 | ₩33,953 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,853 | ₩33,986 | ₩33,845 | ₩33,954 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,839 | ₩33,933 | ₩33,839 | ₩33,886 | +0.14% | 2.5만 |
|---|